5101 横浜ゴム

株価チャート

2019/11/19

2019/06/24～2019/11/19

株価推移

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
2019
11/19	2,321	2,333	2,298	2,299	-2.17%	739,500	3897億9333万	-3.61%	8.8	0.88
11/18	2,372	2,377	2,344	2,350	-1.34%	668,600	3984億4034万	-1.22%	8.99	0.9
11/15	2,379	2,405	2,369	2,382	-0.04%	603,200	4038億6591万	+0.46%	9.12	0.91
11/14	2,414	2,428	2,380	2,383	-2.34%	686,000	4040億3546万	+0.93%	9.12	0.91
11/13	2,419	2,477	2,405	2,440	-0.45%	938,400	4136億9975万	+3.79%	9.34	0.94
11/12	2,500	2,508	2,398	2,451	-1.49%	905,500	4155億6479万	+4.79%	9.38	0.94
11/11	2,492	2,511	2,488	2,488	-0.24%	419,200	4218億3811万	+6.92%	9.52	0.95
11/08	2,529	2,529	2,492	2,494	-0.08%	646,800	4228億5540万	+7.73%	9.54	0.96
11/07	2,490	2,499	2,478	2,496	0%	316,600	4231億9450万	+8.33%	9.55	0.96
11/06	2,500	2,515	2,485	2,496	-0.12%	459,700	4231億9450万	+8.95%	9.55	0.96
11/05	2,491	2,505	2,463	2,499	+2.97%	538,900	4237億315万	+9.7%	9.56	0.96
11/01	2,400	2,434	2,396	2,427	-0.41%	337,700	4114億9561万	+7.06%	9.29	0.93
10/31	2,425	2,446	2,404	2,437	-0.49%	641,700	4131億9111万	+7.98%	9.33	0.93
10/30	2,442	2,449	2,420	2,449	-0.12%	481,600	4152億2569万	+8.99%	9.37	0.94
10/29	2,427	2,453	2,418	2,452	+1.7%	396,200	4157億3434万	+9.61%	9.38	0.94
10/28	2,407	2,426	2,400	2,411	+1.43%	572,100	4087億8283万	+8.31%	9.23	0.92
10/25	2,359	2,377	2,353	2,377	+0.64%	536,700	4030億1816万	+7.27%	9.1	0.91
10/24	2,345	2,364	2,336	2,362	+1.46%	389,500	4004億7492万	+6.93%	9.04	0.91
10/23	2,312	2,333	2,290	2,328	+1.75%	490,000	3947億1026万	+5.67%	8.91	0.89
10/21	2,290	2,303	2,286	2,288	-0.31%	362,600	3879億2829万	+4.14%	8.76	0.88
10/18	2,281	2,298	2,272	2,295	+0.61%	425,900	3891億1514万	+4.65%	8.78	0.88
10/17	2,289	2,300	2,272	2,281	+0.13%	506,500	3867億4145万	+4.3%	8.73	0.87
10/16	2,295	2,311	2,268	2,278	+0.75%	563,000	3862億3280万	+4.54%	8.72	0.87
10/15	2,241	2,267	2,235	2,261	+2.91%	513,900	3833億5047万	+4.15%	8.65	0.87
10/11	2,194	2,198	2,174	2,197	+2%	491,600	3724億9933万	+1.57%	8.41	0.84
10/10	2,160	2,170	2,131	2,154	+0.56%	313,300	3652億872万	-0.05%	8.24	0.83
10/09	2,092	2,146	2,090	2,142	+0.05%	510,300	3631億7413万	-0.33%	8.2	0.82
10/08	2,131	2,152	2,124	2,141	+0.94%	601,500	3630億458万	-0.14%	8.19	0.82
10/07	2,141	2,147	2,110	2,121	-1.21%	389,000	3596億1360万	-0.89%	8.12	0.81
10/04	2,140	2,156	2,124	2,147	+0.23%	539,000	3640億2187万	+0.56%	8.22	0.82
10/03	2,146	2,150	2,118	2,142	-2.46%	613,000	3631億7413万	+0.61%	8.2	0.82
10/02	2,178	2,214	2,176	2,196	-1.21%	593,400	3723億2978万	+3.39%	8.4	0.84
10/01	2,188	2,223	2,186	2,223	+2.87%	435,400	3769億760万	+5.11%	8.51	0.85
09/30	2,190	2,200	2,150	2,161	-1.37%	567,800	3663億9556万	+2.66%	8.27	0.83
09/27	2,216	2,220	2,168	2,191	-0.63%	561,700	3714億8203万	+4.38%	8.38	0.84
09/26	2,206	2,228	2,196	2,205	+1.1%	588,000	3738億5572万	+5.55%	8.44	0.85
09/25	2,169	2,186	2,159	2,181	-0.86%	458,200	3697億8654万	+4.86%	8.35	0.84
09/24	2,199	2,217	2,187	2,200	+0.27%	317,100	3730億797万	+6.28%	8.42	0.84
09/20	2,191	2,203	2,176	2,194	+1.01%	550,100	3719億9068万	+6.5%	8.4	0.84
09/19	2,176	2,192	2,161	2,172	+0.09%	512,600	3682億6060万	+5.95%	8.31	0.83
09/18	2,187	2,187	2,158	2,170	-1%	556,800	3679億2150万	+6.22%	8.3	0.83
09/17	2,188	2,198	2,171	2,192	-0.68%	496,000	3716億5158万	+7.77%	8.39	0.84
09/13	2,211	2,212	2,175	2,207	+0.64%	815,800	3741億9482万	+8.93%	8.45	0.85
09/12	2,199	2,205	2,177	2,193	+0.18%	545,000	3718億2113万	+8.94%	8.39	0.84
09/11	2,175	2,189	2,157	2,189	+2.58%	585,100	3711億4293万	+9.4%	8.38	0.84
09/10	2,083	2,136	2,081	2,134	+2.25%	411,000	3618億1773万	+7.29%	8.17	0.82
09/09	2,064	2,092	2,052	2,087	+0.34%	315,100	3538億4893万	+5.46%	7.99	0.8
09/06	2,075	2,083	2,067	2,080	+1.36%	399,900	3526億6208万	+5.42%	7.96	0.8
09/05	2,015	2,066	2,013	2,052	+3.01%	476,400	3479億1471万	+4.11%	7.85	0.79
09/04	1,992	1,997	1,972	1,992	-1.14%	255,700	3377億4176万	+1.17%	7.62	0.76
09/03	2,003	2,021	1,991	2,015	+0.3%	251,600	3416億4139万	+2.18%	7.71	0.77
09/02	2,022	2,031	1,992	2,009	-1.66%	360,300	3406億2410万	+1.82%	7.69	0.77
08/30	2,026	2,045	2,010	2,043	+2.41%	402,300	3463億8877万	+3.39%	7.82	0.78
08/29	2,015	2,019	1,978	1,995	-0.45%	296,000	3382億5041万	+0.86%	7.63	0.76
08/28	2,006	2,014	1,993	2,004	-0.6%	331,800	3397億7635万	+1.16%	7.67	0.77
08/27	1,976	2,020	1,974	2,016	+2.96%	464,600	3418億1094万	+1.56%	7.71	0.77
08/26	1,927	1,978	1,921	1,958	-1.76%	493,000	3319億7710万	-1.41%	7.49	0.75
08/23	1,980	1,997	1,973	1,993	+0.05%	351,600	3379億1131万	+0.2%	7.63	0.76
08/22	1,959	1,998	1,955	1,992	+2%	381,700	3377億4176万	+0.1%	7.62	0.76
08/21	1,935	1,960	1,931	1,953	-0.76%	271,100	3311億2935万	-2.01%	7.47	0.75
08/20	1,948	1,971	1,940	1,968	+1.03%	380,400	3336億7259万	-1.45%	7.53	0.75
08/19	1,977	1,978	1,945	1,948	+0.41%	232,900	3302億8160万	-2.65%	7.45	0.75
08/16	1,942	1,957	1,935	1,940	-0.87%	452,100	3289億2521万	-3.24%	7.42	0.74
08/15	1,926	1,958	1,918	1,957	-1.46%	432,900	3318億755万	-2.59%	7.49	0.75
08/14	1,983	1,993	1,972	1,986	+1.43%	478,900	3367億2447万	-1.29%	7.6	0.76
08/13	1,955	1,969	1,929	1,958	-0.91%	482,800	3319億7710万	-2.83%	7.49	0.75
08/09	1,969	1,985	1,910	1,976	+4.11%	765,800	3350億2898万	-2.13%	7.56	0.76
08/08	1,865	1,914	1,859	1,898	+1.5%	547,300	3218億415万	-6.09%	7.26	0.73
08/07	1,882	1,898	1,865	1,870	-1.48%	518,600	3170億5678万	-7.7%	7.16	0.72
08/06	1,837	1,899	1,825	1,898	-0.05%	471,200	3218億415万	-6.64%	7.26	0.73
08/05	1,904	1,916	1,874	1,899	-1.35%	445,600	3219億7370万	-6.82%	7.27	0.73
08/02	1,974	1,974	1,913	1,925	-4.89%	694,800	3263億8198万	-5.73%	7.37	0.74
08/01	2,000	2,035	1,979	2,024	+0.65%	367,800	3431億6733万	-0.98%	7.75	0.78
07/31	2,041	2,043	2,005	2,011	-2.33%	497,500	3409億6320万	-1.47%	7.7	0.77
07/30	2,039	2,064	2,038	2,059	+0.88%	324,200	3491億155万	+0.93%	7.88	0.79
07/29	2,059	2,060	2,032	2,041	-1.88%	319,900	3460億4967万	+0.2%	7.81	0.78
07/26	2,079	2,086	2,066	2,080	-0.53%	227,400	3526億6208万	+2.21%	7.96	0.8
07/25	2,104	2,107	2,086	2,091	-0.05%	253,500	3545億2712万	+3%	8	0.8
07/24	2,111	2,123	2,077	2,092	+0.53%	495,700	3546億9667万	+3.26%	8.01	0.8
07/23	2,050	2,083	2,038	2,081	+1.51%	303,700	3528億3163万	+2.97%	7.96	0.8
07/22	2,051	2,071	2,042	2,050	+0.15%	450,100	3475億7561万	+1.69%	7.84	0.79
07/19	1,993	2,047	1,981	2,047	+2.66%	411,200	3470億6696万	+1.74%	7.83	0.78
07/18	2,036	2,044	1,985	1,994	-3.53%	602,100	3380億8086万	-0.75%	7.63	0.76
07/17	2,066	2,094	2,055	2,067	-0.05%	673,700	3504億5795万	+2.99%	7.91	0.79
07/16	2,065	2,079	2,057	2,068	+0.58%	422,300	3506億2749万	+3.25%	7.91	0.79
07/12	2,076	2,081	2,051	2,056	-0.05%	372,900	3485億9291万	+2.9%	7.87	0.79
07/11	2,057	2,067	2,043	2,057	+0.73%	417,300	3487億6245万	+3.16%	7.87	0.79
07/10	2,031	2,049	2,026	2,042	+0.2%	381,100	3462億1922万	+2.66%	7.81	0.78
07/09	2,044	2,061	2,023	2,038	-0.44%	329,300	3455億4102万	+2.67%	7.8	0.78
07/08	2,063	2,066	2,042	2,047	-0.39%	360,300	3470億6696万	+3.49%	7.83	0.78
07/05	2,036	2,057	2,035	2,055	+1.18%	247,900	3484億2336万	+4.37%	7.86	0.79
07/04	2,022	2,038	2,018	2,031	+0.64%	304,800	3443億5418万	+3.62%	7.77	0.78
07/03	2,020	2,027	2,004	2,018	-1.22%	339,400	3421億5004万	+3.28%	7.72	0.77
07/02	2,030	2,045	2,026	2,043	+0.1%	314,500	3463億8877万	+4.88%	7.82	0.78
07/01	2,020	2,046	1,995	2,041	+3.08%	433,900	3460億4967万	+5.1%	7.81	0.78
06/28	1,989	1,992	1,964	1,980	-0.1%	578,300	3357億718万	+2.33%	7.58	0.76
06/27	1,971	1,990	1,967	1,982	+1.07%	372,500	3360億4627万	+2.64%	7.58	0.76
06/26	1,941	1,973	1,936	1,961	-1.16%	279,300	3324億8574万	+1.71%	7.5	0.75
06/25	1,986	1,992	1,970	1,984	-0.15%	456,800	3363億8537万	+3.01%	7.59	0.76
06/24	1,967	1,996	1,958	1,987	+0.81%	229,900	3368億9402万	+3.33%	7.6	0.76

5101 横浜ゴム

株価チャート

2019/06/24～2019/11/19

株価推移

開示資料

決算

株式

チャート