5121 藤倉コンポジット

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
03/29	428	436	425	435	+1.64%	58,800	101億9910万	+0.69%	15.76	0.38
03/28	435	435	426	428	-2.51%	63,700	100億3497万	-0.93%	15.51	0.37
03/27	432	440	430	439	-0.45%	45,700	102億9288万	+1.62%	15.91	0.38
03/26	437	441	434	441	+1.38%	81,800	103億3977万	+2.08%	15.98	0.38
03/25	436	436	431	435	-1.58%	50,500	101億9910万	+0.69%	15.76	0.38
03/22	439	442	435	442	+1.38%	32,300	103億6322万	+2.31%	16.02	0.38
03/20	433	438	432	436	+0.69%	41,900	102億2254万	+1.16%	15.8	0.38
03/19	443	443	433	433	-1.14%	73,600	101億5220万	+0.23%	15.69	0.38
03/18	434	445	433	438	+2.1%	110,000	102億6943万	+1.15%	15.87	0.38
03/15	422	436	421	429	+1.66%	72,900	100億5842万	-0.92%	15.54	0.37
03/14	423	429	421	422	0%	28,900	98億9430万	-2.76%	15.29	0.37
03/13	423	426	421	422	-0.71%	30,500	98億9430万	-2.99%	15.29	0.37
03/12	419	426	418	425	+2.41%	62,000	99億6463万	-2.75%	15.4	0.37
03/11	418	418	411	415	-0.24%	51,700	97億3017万	-5.25%	15.04	0.36
03/08	426	426	415	416	-3.26%	95,500	97億5362万	-5.24%	15.07	0.36
03/07	432	432	428	430	-0.46%	64,100	100億8186万	-2.49%	15.58	0.37
03/06	435	437	432	432	-0.46%	25,200	101億2876万	-2.26%	15.65	0.38
03/05	433	435	431	434	0%	39,800	101億7565万	-2.03%	15.73	0.38
03/04	437	438	433	434	-0.46%	32,200	101億7565万	-2.25%	15.73	0.38
03/01	439	443	435	436	-0.68%	67,100	102億2254万	-2.02%	15.8	0.38
02/28	435	441	434	439	+0.69%	73,000	102億9288万	-1.57%	15.91	0.38
02/27	435	436	433	436	+0.23%	30,700	102億2254万	-2.24%	15.8	0.38
02/26	439	439	432	435	-0.68%	36,400	101億9910万	-2.68%	15.76	0.38
02/25	435	438	433	438	+1.39%	33,700	102億6943万	-2.23%	15.87	0.38
02/22	434	434	429	432	-0.69%	38,700	101億2876万	-3.57%	15.65	0.38
02/21	439	439	433	435	-0.23%	33,700	101億9910万	-3.12%	15.76	0.38
02/20	435	439	433	436	+0.23%	23,900	102億2254万	-2.9%	15.8	0.38
02/19	438	438	433	435	-0.68%	40,900	101億9910万	-3.33%	15.76	0.38
02/18	433	438	424	438	+2.82%	83,200	102億6943万	-2.88%	15.87	0.38
02/15	426	430	424	426	0%	66,700	99億8808万	-5.54%	15.44	0.37
02/14	451	457	426	426	-5.75%	154,300	99億8808万	-5.75%	15.44	0.37
02/13	452	454	449	452	-0.22%	34,400	105億9768万	-0.22%	16.38	0.39
02/12	442	454	442	453	+2.26%	34,800	106億2113万	0%	16.41	0.39
02/08	450	450	441	443	-2.64%	86,100	103億8667万	-2.21%	16.05	0.39
02/07	458	458	451	455	-0.87%	43,100	106億6802万	+0.44%	16.49	0.4
02/06	461	461	456	459	+0.66%	25,900	107億6180万	+1.32%	16.63	0.4
02/05	458	462	455	456	0%	34,500	106億9147万	+1.33%	16.52	0.4
02/04	449	456	447	456	+2.01%	28,000	106億9147万	+1.79%	16.52	0.4
02/01	455	456	446	447	-1.97%	44,100	104億8045万	0%	16.2	0.39
01/31	459	461	455	456	+0.22%	37,300	106億9147万	+2.01%	16.52	0.4
01/30	460	463	455	455	-1.94%	45,200	106億6802万	+1.79%	16.49	0.4
01/29	466	466	461	464	+0.22%	35,000	108億7904万	+3.8%	16.81	0.4
01/28	466	466	463	463	+0.43%	61,600	108億5559万	+3.58%	16.78	0.4
01/25	453	464	453	461	+1.77%	41,300	108億870万	+2.9%	16.7	0.4
01/24	448	454	445	453	+0.89%	36,700	106億2113万	+0.89%	16.41	0.39
01/23	448	452	446	449	-0.44%	21,100	105億2734万	-0.22%	16.27	0.39
01/22	456	456	449	451	-0.88%	54,200	105億7424万	0%	16.34	0.39
01/21	450	456	450	455	+2.02%	36,900	106億6802万	+0.66%	16.49	0.4
01/18	453	453	445	446	-0.22%	51,200	104億5700万	-1.55%	16.16	0.39
01/17	456	456	445	447	-1.32%	67,800	104億8045万	-1.76%	16.2	0.39
01/16	460	464	453	453	-0.66%	73,400	106億2113万	-0.88%	16.41	0.39
01/15	453	458	450	456	+0.66%	53,600	106億9147万	-0.65%	16.52	0.4
01/11	452	454	448	453	+0.44%	48,600	106億2113万	-1.95%	16.41	0.39
01/10	447	451	445	451	+0.89%	41,600	105億7424万	-2.8%	16.34	0.39
01/09	452	454	445	447	-0.89%	48,200	104億8045万	-4.08%	16.2	0.39
01/08	449	454	449	451	+0.45%	57,100	105億7424万	-3.84%	16.34	0.39
01/07	452	458	448	449	+1.58%	77,000	105億2734万	-4.67%	16.27	0.39
01/04	437	443	430	442	-1.12%	79,300	103億6322万	-6.55%	16.02	0.38
2018
12/28	441	450	441	447	+0.22%	58,900	104億8045万	-6.09%	16.2	0.39
12/27	434	447	427	446	+9.58%	152,400	104億5700万	-6.69%	16.16	0.39
12/26	402	409	397	407	+3.04%	152,700	95億4260万	-15.38%	14.75	0.35
12/25	396	400	390	395	-5.95%	292,600	92億6125万	-18.56%	14.31	0.34
12/21	440	440	418	420	-5.83%	200,900	98億4740万	-14.29%	15.22	0.37
12/20	457	461	445	446	-3.88%	120,700	104億5700万	-9.72%	16.16	0.39
12/19	460	466	456	464	+0.22%	110,300	108億7904万	-6.45%	16.81	0.4
12/18	461	469	460	463	-1.07%	117,100	108億5559万	-7.21%	16.78	0.4
12/17	477	480	467	468	-2.5%	83,200	109億7282万	-6.59%	16.96	0.41
12/14	482	485	478	480	-0.41%	86,000	112億5418万	-4.95%	17.39	0.42
12/13	484	485	480	482	+0.84%	47,600	113億107万	-4.93%	17.47	0.42
12/12	472	485	472	478	+1.27%	92,600	112億728万	-6.27%	17.32	0.42
12/11	478	479	471	472	-1.26%	110,900	110億6661万	-7.81%	17.1	0.41
12/10	485	485	475	478	-2.25%	93,800	112億728万	-7.18%	17.32	0.42
12/07	495	499	489	489	-1.81%	69,300	114億6519万	-5.6%	17.72	0.43
12/06	497	499	493	498	-0.2%	77,300	116億7621万	-4.23%	18.05	0.43
12/05	501	502	492	499	-1.19%	100,100	116億9965万	-4.41%	18.08	0.43
12/04	508	511	504	505	-1.17%	73,100	118億4033万	-3.44%	18.3	0.44
12/03	512	515	509	511	-0.2%	77,500	119億8101万	-2.29%	18.52	0.45
11/30	509	512	508	512	+0.59%	36,900	120億445万	-2.29%	18.55	0.45
11/29	513	513	508	509	+0.2%	38,800	119億3412万	-2.86%	18.44	0.44
11/28	510	514	506	508	-0.39%	56,700	119億1067万	-3.24%	18.41	0.44
11/27	505	511	502	510	+0.99%	58,900	119億5756万	-3.04%	18.48	0.44
11/26	507	510	503	505	0%	60,800	118億4033万	-4.36%	18.3	0.44
11/22	505	507	500	505	-0.59%	34,500	118億4033万	-4.54%	18.3	0.44
11/21	502	508	498	508	+0.2%	80,800	119億1067万	-4.33%	18.41	0.44
11/20	510	510	505	507	-0.78%	47,400	118億8722万	-4.7%	18.37	0.44
11/19	510	516	508	511	+0.2%	47,200	119億8101万	-4.31%	18.52	0.45
11/16	521	524	510	510	-2.11%	92,400	119億5756万	-4.49%	18.48	0.44
11/15	516	524	516	521	+0.58%	65,400	122億1547万	-2.8%	18.88	0.45
11/14	520	525	518	518	-0.38%	45,300	121億4513万	-3.54%	18.77	0.45
11/13	525	528	518	520	-2.44%	89,700	121億9202万	-3.35%	18.84	0.45
11/12	547	547	525	533	-2.38%	67,100	124億9682万	-1.3%	19.31	0.46
11/09	544	551	542	546	0%	54,400	128億163万	+0.92%	19.78	0.48
11/08	548	553	546	546	+1.11%	46,500	128億163万	+0.74%	19.78	0.48
11/07	544	554	538	540	-0.74%	69,800	126億6095万	-0.55%	19.57	0.47
11/06	544	552	541	544	0%	53,900	127億5473万	-0.18%	19.71	0.47
11/05	548	549	541	544	-0.91%	64,700	127億5473万	-0.55%	19.71	0.47
11/02	541	550	538	549	+1.48%	106,500	128億7196万	+0.18%	19.89	0.48
11/01	539	545	536	541	0%	96,000	126億8439万	-1.64%	19.6	0.47
10/31	534	541	529	541	+1.69%	74,000	126億8439万	-1.99%	19.6	0.47
10/30	513	532	512	532	+3.1%	152,800	124億7338万	-4.14%	19.28	0.46

5121 藤倉コンポジット

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート