5214 日本電気硝子

株価チャート

2021/09/27

2021/04/28～2021/09/27

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
2021
09/27	2,401	2,412	2,386	2,400	-0.04%	565,900	2388億5579万	-0.04%	8	0.45
09/24	2,447	2,447	2,383	2,401	+1.01%	819,500	2389億5531万	+0.04%	8	0.45
09/22	2,389	2,395	2,368	2,377	-1.29%	558,900	2365億6675万	-1.04%	7.92	0.45
09/21	2,378	2,424	2,372	2,408	-0.82%	640,200	2396億5197万	+0.17%	8.03	0.45
09/17	2,436	2,440	2,426	2,428	-0.33%	478,200	2416億4244万	+1.04%	8.09	0.46
09/16	2,471	2,478	2,416	2,436	-1.02%	621,500	2424億3862万	+1.37%	8.12	0.46
09/15	2,509	2,515	2,454	2,461	-2.15%	684,000	2449億2670万	+2.46%	8.2	0.46
09/14	2,501	2,516	2,492	2,515	+1.09%	524,600	2503億96万	+4.7%	8.38	0.47
09/13	2,477	2,488	2,462	2,488	+0.44%	500,100	2476億1383万	+3.75%	8.29	0.47
09/10	2,472	2,487	2,463	2,477	+0.41%	625,700	2465億1908万	+3.34%	8.26	0.47
09/09	2,445	2,478	2,442	2,467	-0.44%	529,800	2455億2384万	+2.83%	8.22	0.46
09/08	2,450	2,483	2,434	2,478	+1.14%	662,100	2466億1860万	+3.25%	8.26	0.47
09/07	2,474	2,486	2,449	2,450	+0.49%	631,600	2438億3195万	+2.04%	8.17	0.46
09/06	2,446	2,446	2,419	2,438	+2.05%	685,500	2426億3767万	+1.46%	8.13	0.46
09/03	2,380	2,389	2,361	2,389	+0.97%	539,500	2377億6103万	-0.67%	7.96	0.45
09/02	2,384	2,399	2,356	2,366	-1.62%	675,600	2354億7200万	-1.91%	7.89	0.44
09/01	2,343	2,409	2,340	2,405	+2.34%	566,400	2393億5340万	-0.54%	8.02	0.45
08/31	2,335	2,365	2,330	2,350	-0.09%	674,400	2338億7962万	-3.01%	7.83	0.44
08/30	2,337	2,359	2,332	2,352	+1.73%	430,300	2340億7867万	-3.21%	7.84	0.44
08/27	2,315	2,334	2,302	2,312	-0.3%	502,800	2300億9774万	-5.09%	7.71	0.43
08/26	2,325	2,335	2,312	2,319	-0.09%	451,400	2307億9440万	-5.04%	7.73	0.44
08/25	2,322	2,358	2,308	2,321	-1.15%	705,500	2309億9345万	-5.23%	7.74	0.44
08/24	2,345	2,381	2,344	2,348	+0.21%	431,400	2336億8058万	-4.4%	7.83	0.44
08/23	2,323	2,354	2,323	2,343	+1.65%	403,100	2331億8296万	-4.83%	7.81	0.44
08/20	2,360	2,364	2,303	2,305	-3.07%	849,000	2294億108万	-6.64%	7.68	0.43
08/19	2,421	2,427	2,373	2,378	-2.66%	788,300	2366億6627万	-4.04%	7.93	0.45
08/18	2,401	2,448	2,400	2,443	+0.91%	404,200	2431億3528万	-1.65%	8.14	0.46
08/17	2,413	2,450	2,413	2,421	+1.55%	506,500	2409億4577万	-2.54%	8.07	0.45
08/16	2,422	2,426	2,363	2,384	-1.57%	1,013,900	2372億6341万	-4.06%	7.95	0.45
08/13	2,442	2,447	2,417	2,422	-0.12%	602,600	2410億4530万	-2.77%	8.07	0.46
08/12	2,436	2,450	2,422	2,425	-0.74%	449,300	2413億4387万	-2.92%	8.08	0.46
08/11	2,453	2,457	2,432	2,443	+0.78%	363,700	2431億3528万	-2.48%	8.14	0.46
08/10	2,498	2,498	2,421	2,424	-2.14%	818,800	2412億4434万	-3.46%	8.08	0.46
08/06	2,497	2,506	2,473	2,477	-1.47%	358,000	2465億1908万	-1.63%	8.26	0.47
08/05	2,470	2,514	2,466	2,514	+1.25%	419,500	2502億144万	-0.36%	8.38	0.47
08/04	2,515	2,519	2,483	2,483	-1.39%	350,200	2471億1621万	-1.74%	8.28	0.47
08/03	2,471	2,521	2,470	2,518	+0.44%	509,000	2505億9953万	-0.75%	8.39	0.47
08/02	2,495	2,507	2,474	2,507	+1.29%	835,200	2495億477万	-1.45%	8.36	0.47
07/30	2,537	2,537	2,446	2,475	-3.13%	1,358,000	2463億2003万	-2.98%	8.25	0.47
07/29	2,532	2,556	2,494	2,555	+1.59%	1,426,300	2542億8189万	-0.12%	8.52	0.48
07/28	2,539	2,548	2,500	2,515	-1.26%	533,400	2503億96万	-1.8%	8.38	0.47
07/27	2,539	2,556	2,530	2,547	+0.83%	522,400	2534億8570万	-0.62%	8.49	0.48
07/26	2,549	2,551	2,519	2,526	+0.8%	505,000	2513億9571万	-1.6%	8.42	0.47
07/21	2,517	2,544	2,499	2,506	+2.37%	750,100	2494億525万	-2.57%	8.35	0.47
07/20	2,450	2,464	2,438	2,448	-1.61%	455,800	2436億3290万	-5.08%	8.16	0.46
07/19	2,500	2,503	2,471	2,488	-0.8%	443,000	2476億1383万	-3.86%	8.29	0.47
07/16	2,470	2,522	2,468	2,508	+0.48%	318,600	2496億430万	-3.35%	8.36	0.47
07/15	2,510	2,528	2,492	2,496	-0.87%	279,300	2484億1002万	-4.04%	8.32	0.47
07/14	2,509	2,534	2,507	2,518	-0.91%	330,100	2505億9953万	-3.45%	8.39	0.47
07/13	2,520	2,547	2,517	2,541	+1.28%	469,900	2528億8856万	-2.83%	8.47	0.48
07/12	2,491	2,514	2,476	2,509	+2.53%	518,300	2497億382万	-4.35%	8.36	0.47
07/09	2,424	2,454	2,398	2,447	-0.45%	873,700	2435億3338万	-7.03%	8.16	0.46
07/08	2,495	2,513	2,458	2,458	-2.73%	844,100	2446億2813万	-7%	8.19	0.46
07/07	2,564	2,576	2,515	2,527	-2.73%	763,600	2514億9524万	-4.71%	8.42	0.47
07/06	2,590	2,611	2,583	2,598	-0.15%	284,000	2585億6139万	-2.26%	8.66	0.49
07/05	2,592	2,608	2,582	2,602	+0.12%	393,100	2589億5948万	-2.18%	8.67	0.49
07/02	2,587	2,602	2,581	2,599	+0.58%	456,300	2586億6091万	-2.33%	8.66	0.49
07/01	2,614	2,619	2,576	2,584	-1%	657,600	2571億6806万	-3%	8.61	0.49
06/30	2,605	2,632	2,602	2,610	+0.19%	581,200	2597億5567万	-2.1%	8.7	0.49
06/29	2,663	2,664	2,582	2,605	-4.51%	2,191,300	2592億5805万	-2.36%	8.68	0.49
06/28	2,722	2,733	2,711	2,728	+0.63%	943,700	2714億9941万	+2.13%	9.09	0.51
06/25	2,677	2,714	2,665	2,711	+1.73%	817,900	2698億751万	+1.57%	9.04	0.51
06/24	2,660	2,674	2,650	2,665	+0.38%	720,800	2652億2945万	-0.04%	8.88	0.5
06/23	2,644	2,665	2,637	2,655	+1.22%	757,400	2642億3421万	-0.34%	8.85	0.5
06/22	2,639	2,641	2,611	2,623	+1.79%	739,800	2610億4947万	-1.47%	8.74	0.49
06/21	2,604	2,604	2,555	2,577	-2.75%	1,013,800	2564億7140万	-3.27%	8.59	0.48
06/18	2,644	2,658	2,622	2,650	-0.26%	809,500	2637億3660万	-0.64%	8.83	0.5
06/17	2,657	2,660	2,635	2,657	-0.6%	668,800	2644億3326万	-0.41%	8.86	0.5
06/16	2,678	2,695	2,654	2,673	+0.34%	613,800	2660億2563万	+0.22%	8.91	0.5
06/15	2,660	2,672	2,632	2,664	+0.04%	1,297,800	2651億2992万	-0.11%	8.88	0.5
06/14	2,688	2,690	2,646	2,663	+0.26%	310,900	2650億3040万	-0.3%	8.88	0.5
06/11	2,690	2,694	2,654	2,656	-0.93%	516,100	2643億3374万	-0.75%	8.85	0.5
06/10	2,680	2,691	2,665	2,681	-0.41%	490,000	2668億2182万	+0.04%	8.94	0.5
06/09	2,730	2,736	2,683	2,692	-1.39%	551,900	2679億1657万	+0.3%	8.97	0.51
06/08	2,720	2,749	2,718	2,730	-0.4%	470,600	2716億9846万	+1.6%	9.1	0.51
06/07	2,760	2,768	2,727	2,741	+0.85%	483,000	2727億9321万	+2.09%	9.14	0.52
06/04	2,710	2,742	2,693	2,718	+0.89%	492,300	2705億418万	+1.3%	9.06	0.51
06/03	2,708	2,720	2,688	2,694	+0.3%	543,100	2681億1562万	+0.52%	8.98	0.51
06/02	2,638	2,695	2,626	2,686	+1.44%	677,700	2673億1943万	+0.26%	8.95	0.5
06/01	2,650	2,666	2,630	2,648	+0.99%	527,500	2635億3755万	-1.16%	8.83	0.5
05/31	2,634	2,634	2,609	2,622	-1.32%	727,800	2609億4995万	-2.09%	8.74	0.49
05/28	2,682	2,701	2,652	2,657	+0.08%	473,100	2644億3326万	-0.93%	8.86	0.5
05/27	2,661	2,673	2,644	2,655	-0.15%	465,700	2642億3421万	-1.12%	8.85	0.5
05/26	2,648	2,682	2,637	2,659	-0.75%	395,100	2646億3231万	-1.04%	8.86	0.5
05/25	2,687	2,690	2,667	2,679	+0.22%	335,300	2666億2277万	-0.37%	8.93	0.5
05/24	2,638	2,687	2,638	2,673	+1.48%	436,700	2660億2563万	-0.6%	8.91	0.5
05/21	2,620	2,642	2,603	2,634	+0.96%	479,600	2621億4422万	-2.08%	8.78	0.49
05/20	2,603	2,639	2,591	2,609	-0.38%	556,600	2596億5614万	-3.08%	8.7	0.49
05/19	2,639	2,660	2,615	2,619	-1.65%	585,900	2606億5138万	-2.82%	8.73	0.49
05/18	2,678	2,690	2,638	2,663	+0.11%	483,400	2650億3040万	-1.3%	8.88	0.5
05/17	2,704	2,710	2,627	2,660	-0.26%	586,000	2647億3183万	-1.44%	8.87	0.5
05/14	2,646	2,674	2,617	2,667	+1.79%	662,300	2654億2849万	-1.19%	8.89	0.5
05/13	2,643	2,666	2,616	2,620	-2.49%	843,100	2607億5090万	-2.89%	8.73	0.49
05/12	2,775	2,780	2,651	2,687	-2.57%	838,000	2674億1896万	-0.44%	8.96	0.5
05/11	2,766	2,803	2,753	2,758	-1.29%	491,100	2744億8511万	+2.41%	9.19	0.52
05/10	2,790	2,808	2,781	2,794	+1.01%	549,100	2780億6794万	+4.06%	9.31	0.53
05/07	2,760	2,790	2,748	2,766	+0.22%	658,600	2752億8129万	+3.32%	9.22	0.52
05/06	2,743	2,779	2,723	2,760	-0.29%	928,600	2746億8415万	+3.41%	9.2	0.52
04/30	2,797	2,879	2,765	2,768	+2.56%	1,919,900	2754億8034万	+4.1%	9.23	0.52
04/28	2,670	2,699	2,632	2,699	+1.09%	734,000	2686億1324万	+1.89%	9	0.51

5214 日本電気硝子

株価チャート

2021/04/28～2021/09/27

株価推移

開示資料

決算

株式

チャート