5212 不二硝子

株価チャート

2019/03/31

2018/09/18～2019/03/27

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
03/27	533	535	530	535	+0.94%	600	11億4597万	+3.28%	9.56	0.42
03/26	530	530	530	530	+2.71%	200	11億3526万	+2.71%	9.47	0.41
03/25	535	535	515	516	-1.71%	600	11億527万	+0.19%	9.22	0.4
03/22	530	532	525	525	0%	600	11億2455万	+1.94%	9.38	0.41
03/20	527	527	520	525	0%	1,200	11億2455万	+2.14%	9.38	0.41
03/19	525	525	525	525	+0.38%	100	11億2455万	+2.34%	9.38	0.41
03/15	524	524	523	523	-0.19%	200	11億2026万	+2.35%	9.35	0.41
03/14	528	528	524	524	-0.38%	300	11億2240万	+2.75%	9.37	0.41
03/13	526	530	526	526	+1.94%	2,300	11億2669万	+3.34%	9.4	0.41
03/12	524	524	515	516	+1.18%	1,300	11億527万	+1.78%	9.22	0.4
03/11	515	523	510	510	0%	1,900	10億9242万	+0.79%	9.12	0.4
03/06	512	512	510	510	-0.39%	1,300	10億9242万	+0.99%	9.12	0.4
03/05	512	512	512	512	-2.85%	100	10億9670万	+1.59%	9.15	0.4
03/01	527	538	527	527	0%	3,300	11億2883万	+4.77%	9.42	0.41
02/27	527	527	527	527	+0.96%	100	11億2883万	+5.19%	9.42	0.41
02/26	525	530	522	522	+0.58%	900	11億1812万	+4.61%	9.33	0.41
02/25	518	519	518	519	0%	600	11億1169万	+4.22%	9.28	0.41
02/22	513	519	511	519	+0.78%	400	11億1169万	+4.64%	9.28	0.41
02/21	520	520	513	515	+0.78%	1,100	11億313万	+4.25%	9.21	0.4
02/20	511	511	511	511	+0.99%	100	10億9456万	+3.65%	9.13	0.4
02/18	520	520	495	506	-2.32%	1,900	10億8385万	+2.85%	9.05	0.4
02/15	517	518	510	518	+3.81%	900	11億955万	+5.93%	9.26	0.4
02/14	506	506	498	499	-1.58%	2,500	10億6885万	+2.67%	8.92	0.39
02/13	498	513	498	507	+2.01%	1,100	10億8599万	+4.75%	9.06	0.4
02/12	496	497	496	497	0%	300	10億6457万	+2.9%	8.88	0.39
02/08	507	507	497	497	-0.8%	200	10億6457万	+2.9%	8.88	0.39
02/07	501	501	501	501	-0.99%	200	10億7314万	+3.51%	8.96	0.39
02/06	503	506	502	506	+1.2%	500	10億8385万	+4.33%	9.05	0.4
02/05	499	500	499	500	+0.2%	500	10億7100万	+2.88%	8.94	0.39
02/04	489	499	489	499	+2.04%	800	10億6885万	+2.67%	8.92	0.39
02/01	498	498	489	489	-1.01%	300	10億4743万	+0.2%	8.74	0.38
01/31	494	494	494	494	-0.6%	100	10億5814万	+1.02%	8.83	0.39
01/29	490	497	490	497	+1.64%	200	10億6457万	+1.43%	8.88	0.39
01/28	489	489	489	489	+0.82%	100	10億4743万	-0.41%	8.74	0.38
01/25	484	485	484	485	+1.89%	600	10億3887万	-1.42%	8.67	0.38
01/22	476	476	476	476	-2.66%	100	10億1959万	-3.64%	8.51	0.37
01/21	489	489	489	489	+1.03%	300	10億4743万	-1.21%	8.74	0.38
01/16	484	484	484	484	+0.83%	200	10億3672万	-2.62%	8.65	0.38
01/15	480	480	480	480	0%	100	10億2816万	-3.61%	8.58	0.38
01/10	472	480	472	480	-1.84%	2,100	10億2816万	-4%	8.58	0.38
01/08	489	489	489	489	+3.38%	200	10億4743万	-2.59%	8.74	0.38
01/07	476	483	473	473	-0.42%	1,300	10億1316万	-5.96%	8.46	0.37
01/04	475	475	475	475	-1.66%	200	10億1745万	-5.94%	8.49	0.37
2018
12/28	483	483	483	483	+1.68%	300	10億3458万	-4.73%	8.63	0.38
12/27	436	475	436	475	+8.94%	700	10億1745万	-6.68%	8.49	0.37
12/25	438	438	436	436	-1.13%	400	9億3391万	-14.68%	7.79	0.34
12/21	459	459	436	441	-3.92%	1,600	9億4462万	-14.37%	7.88	0.34
12/20	481	481	459	459	-4.57%	1,800	9億8317万	-11.39%	8.21	0.36
12/19	504	504	470	481	-4.94%	12,800	10億3030万	-7.5%	8.6	0.38
12/18	517	517	506	506	-2.69%	2,700	10億8385万	-3.07%	9.05	0.4
12/14	525	525	520	520	-1.52%	700	11億1384万	-0.57%	9.3	0.41
12/13	521	528	521	528	+1.34%	800	11億3097万	+0.96%	9.44	0.41
12/12	513	521	513	521	+2.16%	500	11億1598万	-0.38%	9.31	0.41
12/11	520	520	510	510	-3.77%	2,700	10億9242万	-2.49%	9.12	0.4
12/10	530	530	530	530	0%	400	11億3526万	+1.15%	9.47	0.41
12/07	527	530	517	530	+2.51%	1,100	11億3526万	+0.95%	9.47	0.41
12/06	520	520	513	517	-0.58%	2,000	11億741万	-1.52%	9.24	0.4
12/05	517	520	517	520	+0.78%	400	11億1384万	-1.14%	9.3	0.41
12/04	520	520	515	516	-1.34%	2,400	11億527万	-1.9%	9.22	0.4
12/03	529	529	515	523	+0.58%	1,900	11億2026万	-0.76%	9.35	0.41
11/30	520	520	520	520	-1.14%	200	11億1384万	-1.33%	9.3	0.41
11/29	526	526	526	526	+1.15%	4,000	11億2669万	-0.38%	9.4	0.41
11/26	525	528	520	520	-0.95%	6,300	11億1384万	-1.52%	9.3	0.41
11/22	525	525	525	525	+0.96%	200	11億2455万	-0.76%	9.38	0.41
11/21	520	522	520	520	-0.38%	700	11億1384万	-1.89%	9.3	0.41
11/20	522	522	522	522	-0.57%	600	11億1812万	-1.69%	9.33	0.41
11/16	530	530	525	525	+0.57%	1,400	11億2455万	-1.13%	9.38	0.41
11/13	524	525	521	522	-1.51%	1,700	11億1812万	-1.88%	9.33	0.41
11/12	527	530	527	530	+0.57%	600	11億3526万	-0.56%	9.47	0.41
11/09	535	539	527	527	+0.19%	1,000	11億2883万	-1.31%	9.42	0.41
11/08	524	526	524	526	+0.38%	300	11億2669万	-1.87%	9.4	0.41
11/07	529	529	524	524	+0.77%	1,300	11億2240万	-2.42%	9.37	0.41
11/06	515	520	510	520	-2.62%	14,600	11億1384万	-3.53%	9.3	0.41
11/01	534	534	534	534	+2.69%	200	11億4382万	-1.11%	9.55	0.42
10/31	520	520	520	520	+0.58%	200	11億1384万	-3.88%	9.3	0.41
10/30	521	521	517	517	-1.52%	1,500	11億741万	-4.61%	9.24	0.4
10/29	535	536	525	525	-2.05%	1,900	11億2455万	-3.14%	9.38	0.41
10/26	536	536	536	536	0%	200	11億4811万	-1.29%	9.58	0.42
10/25	543	543	536	536	-1.65%	400	11億4811万	-1.29%	9.58	0.42
10/24	543	545	543	545	+2.25%	200	11億6739万	+0.18%	9.74	0.43
10/23	533	533	533	533	+0.38%	700	11億4168万	-2.02%	9.53	0.42
10/22	530	534	530	531	-0.19%	3,600	11億3740万	-2.39%	9.49	0.42
10/18	533	535	531	532	-0.19%	1,800	11億3954万	-2.39%	9.51	0.42
10/17	535	535	530	533	+0.57%	1,400	11億4168万	-2.2%	9.53	0.42
10/16	533	533	530	530	-0.75%	400	11億3526万	-2.75%	9.47	0.41
10/15	538	544	534	534	-0.74%	400	11億4382万	-2.2%	9.55	0.42
10/12	538	538	538	538	+0.56%	100	11億5239万	-1.47%	9.62	0.42
10/11	525	535	525	535	-1.47%	2,200	11億4597万	-2.01%	9.56	0.42
10/10	545	545	543	543	-0.37%	200	11億6310万	-0.55%	9.71	0.42
10/05	540	545	540	545	0%	700	11億6739万	-0.18%	9.74	0.43
10/04	545	545	545	545	-0.91%	2,300	11億6739万	-0.18%	9.74	0.43
10/03	546	550	546	550	+0.73%	500	11億7810万	+0.73%	9.83	0.43
10/02	545	546	545	546	-0.55%	1,900	11億6953万	+0.18%	9.76	0.43
10/01	559	559	549	549	-2.83%	300	11億7595万	+0.73%	9.81	0.43
09/27	565	565	565	565	-0.18%	100	12億1023万	+3.67%	10.1	0.44
09/25	565	566	565	566	+1.8%	500	12億1237万	+3.85%	10.12	0.44
09/21	555	556	555	556	+0.18%	800	11億9095万	+2.02%	9.94	0.43
09/20	555	555	555	555	+0.54%	100	11億8881万	+1.83%	9.92	0.43
09/19	552	552	552	552	+1.66%	200	11億8238万	+1.28%	9.87	0.43
09/18	541	543	541	543	+1.12%	200	11億6310万	-0.37%	9.71	0.42

5212 不二硝子

株価チャート

2018/09/18～2019/03/27

株価推移

開示資料

決算

株式

チャート