4678 秀英予備校

時価総額

2021/03/31

2020/11/04～2021/03/31

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2021
03/31	425	425	422	424	-0.24%	14,900	28億4504万	-1.85%	18.97	0.61
03/30	425	426	422	425	-0.23%	39,400	28億5175万	-1.62%	19.02	0.61
03/29	431	431	421	426	-1.16%	82,600	28億5846万	-1.62%	19.06	0.62
03/26	432	433	430	431	-0.46%	28,600	28億9201万	-0.46%	19.28	0.62
03/25	431	433	429	433	+0.46%	11,600	29億543万	0%	19.37	0.63
03/24	434	434	429	431	-0.92%	17,400	28億9201万	-0.46%	19.28	0.62
03/23	437	437	434	435	-0.23%	22,900	29億1885万	+0.46%	19.46	0.63
03/22	435	436	433	436	+0.23%	18,500	29億2556万	+0.69%	19.51	0.63
03/19	434	435	430	435	+0.46%	27,100	29億1885万	+0.46%	19.46	0.63
03/18	433	433	429	433	+0.93%	17,400	29億543万	0%	19.37	0.63
03/17	429	429	427	429	0%	16,000	28億7859万	-0.92%	19.2	0.62
03/16	431	431	427	429	-0.23%	16,200	28億7859万	-0.92%	19.2	0.62
03/15	434	435	429	430	-1.15%	19,400	28億8530万	-0.92%	19.24	0.62
03/12	435	437	434	435	-0.46%	56,000	29億1885万	+0.23%	19.46	0.63
03/11	437	437	435	437	0%	6,100	29億3227万	+0.69%	19.55	0.63
03/10	437	437	435	437	+0.23%	16,400	29億3227万	+0.69%	19.55	0.63
03/09	434	438	434	436	+0.46%	17,500	29億2556万	+0.69%	19.51	0.63
03/08	434	436	432	434	0%	11,100	29億1214万	+0.23%	19.42	0.63
03/05	433	434	430	434	+0.23%	12,500	29億1214万	+0.46%	19.42	0.63
03/04	432	433	430	433	+0.23%	3,800	29億543万	+0.23%	19.37	0.63
03/03	426	432	425	432	-0.46%	6,800	28億9872万	0%	19.33	0.62
03/02	434	434	430	434	0%	5,300	29億1214万	+0.46%	19.42	0.63
03/01	434	434	433	434	0%	4,400	29億1214万	+0.7%	19.42	0.63
02/26	429	434	428	434	+1.17%	26,900	29億1214万	+0.7%	19.42	0.63
02/25	430	430	426	429	-0.23%	9,200	28億7859万	-0.23%	19.2	0.62
02/24	427	430	427	430	+0.7%	5,300	28億8530万	0%	19.24	0.62
02/22	427	429	426	427	-0.47%	5,400	28億6517万	-0.47%	19.11	0.62
02/19	431	431	427	429	-0.46%	17,900	28億7859万	0%	19.2	0.62
02/18	432	433	431	431	-0.46%	5,200	28億9201万	+0.47%	19.28	0.62
02/17	435	435	433	433	-0.46%	3,100	29億543万	+1.17%	19.37	0.63
02/16	433	435	433	435	0%	4,600	29億1885万	+1.87%	19.46	0.63
02/15	434	435	432	435	0%	4,500	29億1885万	+2.11%	19.46	0.63
02/12	435	435	434	435	0%	10,000	29億1885万	+2.35%	19.46	0.63
02/10	437	437	435	435	-0.46%	4,400	29億1885万	+2.59%	19.46	0.63
02/09	438	438	434	437	-0.23%	3,400	29億3227万	+3.31%	19.55	0.63
02/08	440	440	436	438	-0.45%	5,700	29億3898万	+3.79%	19.6	0.63
02/05	440	440	438	440	+0.69%	16,000	29億5240万	+4.51%	19.69	0.64
02/04	434	437	431	437	+0.69%	4,300	29億3227万	+4.05%	19.55	0.63
02/03	433	434	430	434	+0.93%	2,600	29億1214万	+3.58%	19.42	0.63
02/02	429	430	428	430	+1.18%	2,100	28億8530万	+2.63%	19.24	0.62
02/01	425	427	425	425	0%	4,400	28億5175万	+1.43%	19.02	0.61
01/29	428	428	423	425	-0.23%	8,400	28億5175万	+1.67%	19.02	0.61
01/28	426	427	422	426	0%	6,000	28億5846万	+1.91%	19.06	0.62
01/27	428	428	425	426	-0.47%	1,900	28億5846万	+1.91%	19.06	0.62
01/26	429	429	425	428	+0.23%	1,700	28億7188万	+2.39%	19.15	0.62
01/25	428	428	424	427	+1.67%	6,700	28億6517万	+2.15%	19.11	0.62
01/22	420	422	420	420	-0.47%	6,100	28億1820万	+0.48%	18.79	0.61
01/21	420	422	420	422	+0.48%	2,700	28億3162万	+0.96%	18.88	0.61
01/20	416	420	416	420	+0.72%	1,800	28億1820万	+0.48%	18.79	0.61
01/19	416	420	416	417	-0.24%	2,400	27億9807万	-0.24%	18.66	0.6
01/18	416	419	416	418	-0.48%	3,300	28億478万	0%	18.7	0.6
01/15	420	420	416	420	0%	7,700	28億1820万	+0.48%	18.79	0.61
01/14	418	420	418	420	+0.48%	3,000	28億1820万	+0.48%	18.79	0.61
01/13	415	418	413	418	+1.21%	4,600	28億478万	0%	18.7	0.6
01/12	408	413	407	413	+0.24%	9,300	27億7123万	-1.2%	18.48	0.6
01/08	406	412	406	412	+0.98%	9,300	27億6452万	-1.44%	18.43	0.59
01/07	410	410	406	408	+0.74%	5,200	27億3768万	-2.63%	18.26	0.59
01/06	409	410	401	405	-1.7%	10,200	27億1755万	-3.34%	18.12	0.58
01/05	414	414	409	412	-0.72%	6,300	27億6452万	-1.9%	18.43	0.59
01/04	418	418	413	415	+0.73%	4,800	27億8465万	-1.19%	18.57	0.6
2020
12/30	415	415	410	412	-0.72%	9,600	27億6452万	-1.9%	18.43	0.59
12/29	417	420	415	415	-0.72%	8,100	27億8465万	-1.19%	18.57	0.6
12/28	420	420	416	418	-0.71%	8,000	28億478万	-0.48%	18.7	0.6
12/25	420	421	418	421	+0.24%	3,900	28億2491万	+0.24%	18.84	0.61
12/24	421	423	418	420	-0.24%	5,200	28億1820万	0%	18.79	0.61
12/23	424	424	421	421	0%	1,400	28億2491万	+0.24%	18.84	0.61
12/22	424	424	421	421	-0.24%	1,800	28億2491万	+0.24%	18.84	0.61
12/21	425	425	420	422	-0.71%	8,000	28億3162万	+0.48%	18.88	0.61
12/18	425	425	423	425	0%	2,800	28億5175万	+1.19%	19.02	0.61
12/17	425	425	423	425	+0.71%	2,900	28億5175万	+1.19%	19.02	0.61
12/16	422	424	422	422	0%	2,600	28億3162万	+0.48%	18.88	0.61
12/15	421	425	421	422	+0.24%	4,400	28億3162万	+0.72%	18.88	0.61
12/14	420	422	420	421	+0.24%	4,400	28億2491万	+0.48%	18.84	0.61
12/11	422	422	419	420	0%	3,700	28億1820万	+0.48%	18.79	0.61
12/10	421	421	420	420	-0.24%	2,400	28億1820万	+0.48%	18.79	0.61
12/09	419	421	419	421	+0.48%	1,500	28億2491万	+0.48%	18.84	0.61
12/08	420	421	419	419	0%	3,000	28億1149万	+0.24%	18.75	0.61
12/07	420	421	419	419	-0.24%	3,300	28億1149万	0%	18.75	0.61
12/04	420	422	420	420	-0.47%	1,300	28億1820万	+0.24%	18.79	0.61
12/03	421	422	419	422	+0.24%	2,400	28億3162万	+0.48%	18.88	0.61
12/02	419	421	417	421	+0.24%	5,500	28億2491万	0%	18.84	0.61
12/01	420	422	420	420	0%	2,100	28億1820万	-0.47%	18.79	0.61
11/30	423	423	420	420	-0.71%	2,400	28億1820万	-0.71%	18.79	0.61
11/27	418	423	416	423	+1.2%	7,400	28億3833万	-0.24%	18.93	0.61
11/26	413	419	413	418	+1.46%	1,400	28億478万	-1.88%	18.7	0.6
11/25	418	419	412	412	-1.67%	13,800	27億6452万	-3.51%	18.43	0.59
11/24	418	422	417	419	+0.48%	3,600	28億1149万	-2.33%	18.75	0.61
11/20	416	418	416	417	-0.24%	1,500	27億9807万	-3.02%	18.66	0.6
11/19	423	423	418	418	-0.48%	2,500	28億478万	-3.02%	18.7	0.6
11/18	422	422	418	420	0%	1,900	28億1820万	-3%	18.79	0.61
11/17	419	422	419	420	+0.72%	3,900	28億1820万	-3.23%	18.79	0.61
11/16	415	417	415	417	+0.48%	4,500	27億9807万	-4.36%	18.66	0.6
11/13	422	422	413	415	-1.66%	4,500	27億8465万	-5.03%	18.57	0.6
11/12	419	422	414	422	-1.17%	6,600	28億3162万	-3.87%	18.88	0.61
11/11	413	427	409	427	+4.15%	16,000	28億6517万	-2.95%	19.11	0.62
11/10	412	413	408	410	+0.74%	9,500	27億5110万	-7.24%	18.35	0.59
11/09	410	410	407	407	-0.97%	5,700	27億3097万	-8.13%	18.21	0.59
11/06	416	422	411	411	-1.2%	7,100	27億5781万	-7.64%	18.39	0.59
11/05	423	425	416	416	-3.03%	10,600	27億9136万	-6.94%	18.61	0.6
11/04	428	429	424	429	+2.14%	2,700	28億7859万	-4.24%	19.2	0.62

4678 秀英予備校

時価総額

2020/11/04～2021/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート