5216 倉元製作所

時価総額

2019/12/31

2019/08/05～2019/12/30

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
2019
12/30	125	127	122	122	-0.81%	305,000	19億6946万	-0.81%	-	-
12/27	126	128	123	123	0%	622,700	19億8560万	+0.82%	-	-
12/26	135	140	122	123	-1.6%	2,937,800	19億8560万	+1.65%	-	-
12/25	125	128	123	125	0%	672,400	20億1789万	+3.31%	-	-
12/24	126	127	122	125	+1.63%	465,500	20億1789万	+4.17%	-	-
12/23	126	132	121	123	+0.82%	963,600	19億8560万	+3.36%	-	-
12/20	117	124	117	122	+2.52%	410,000	19億6946万	+2.52%	-	-
12/19	117	124	116	119	+2.59%	557,300	19億2103万	+0.85%	-	-
12/18	121	121	116	116	-4.13%	465,300	18億7260万	-1.69%	-	-
12/17	121	129	120	121	+0.83%	1,197,500	19億5332万	+3.42%	-	-
12/16	111	128	109	120	+8.11%	1,784,300	19億3718万	+2.56%	-	-
12/13	113	114	111	111	-2.63%	486,900	17億9189万	-4.31%	-	-
12/12	118	118	111	114	-5%	1,151,800	18億4032万	-1.72%	-	-
12/11	118	123	116	120	+0.84%	625,500	19億3718万	+3.45%	-	-
12/10	124	124	118	119	-5.56%	719,400	19億2103万	+2.59%	-	-
12/09	129	130	123	126	-3.82%	675,900	20億3403万	+9.57%	-	-
12/06	144	147	129	131	-6.43%	1,285,800	21億1475万	+13.91%	-	-
12/05	147	156	138	140	-2.1%	1,654,200	22億6004万	+22.81%	-	-
12/04	137	161	137	143	+2.14%	3,799,200	23億847万	+25.44%	-	-
12/03	125	164	124	140	+14.75%	7,057,800	22億6004万	+23.89%	-	-
12/02	120	126	119	122	+3.39%	474,300	19億6946万	+8.93%	-	-
11/29	114	127	114	118	+2.61%	717,400	19億489万	+5.36%	-	-
11/28	111	117	111	115	-0.86%	464,900	18億5646万	+2.68%	-	-
11/27	119	131	116	116	-0.85%	1,378,900	18億7260万	+3.57%	-	-
11/26	105	143	104	117	+10.38%	4,702,800	18億8875万	+4.46%	-	-
11/25	105	106	104	106	+1.92%	100,500	17億1117万	-5.36%	-	-
11/22	106	107	103	104	-2.8%	179,800	16億7888万	-7.14%	-	-
11/21	107	108	106	107	0%	69,500	17億2731万	-5.31%	-	-
11/20	105	108	105	107	0%	94,100	17億2731万	-5.31%	-	-
11/19	106	107	104	107	0%	39,600	17億2731万	-6.14%	-	-
11/18	106	107	104	107	-0.93%	72,100	17億2731万	-6.14%	-	-
11/15	104	108	103	108	+2.86%	146,100	17億4346万	-6.09%	-	-
11/14	106	106	104	105	-0.94%	99,800	16億9503万	-8.7%	-	-
11/13	109	109	105	106	-1.85%	193,400	17億1117万	-8.62%	-	-
11/12	110	111	108	108	-1.82%	144,800	17億4346万	-6.9%	-	-
11/11	111	112	109	110	-1.79%	107,500	17億7574万	-5.17%	-	-
11/08	112	112	110	112	0%	81,200	18億803万	-3.45%	-	-
11/07	115	116	111	112	+1.82%	173,000	18億803万	-3.45%	-	-
11/06	112	118	110	110	0%	356,400	17億7574万	-5.17%	-	-
11/05	112	114	109	110	-0.9%	227,700	17億7574万	-5.17%	-	-
11/01	114	115	109	111	-7.5%	309,500	17億9189万	-4.31%	-	-
10/31	118	120	115	120	+2.56%	297,200	19億3718万	+3.45%	-	-
10/30	120	121	117	117	-2.5%	222,800	18億8875万	+0.86%	-	-
10/29	121	123	119	120	0%	135,200	19億3718万	+3.45%	-	-
10/28	120	121	119	120	+0.84%	55,100	19億3718万	+4.35%	-	-
10/25	119	121	118	119	+0.85%	94,100	19億2103万	+3.48%	-	-
10/24	120	121	118	118	0%	118,000	19億489万	+2.61%	-	-
10/23	119	120	118	118	-0.84%	67,600	19億489万	+2.61%	-	-
10/21	117	120	117	119	+1.71%	71,300	19億2103万	+4.39%	-	-
10/18	117	120	116	117	-0.85%	67,200	18億8875万	+2.63%	-	-
10/17	119	120	116	118	-0.84%	67,000	19億489万	+3.51%	-	-
10/16	117	119	116	119	+1.71%	87,400	19億2103万	+4.39%	-	-
10/15	118	120	117	117	-1.68%	77,700	18億8875万	+2.63%	-	-
10/11	119	121	118	119	-1.65%	163,300	19億2103万	+4.39%	-	-
10/10	123	124	117	121	-0.82%	332,800	19億5332万	+6.14%	-	-
10/09	117	123	117	122	+4.27%	232,400	19億6946万	+7.02%	-	-
10/08	116	121	115	117	+1.74%	318,100	18億8875万	+2.63%	-	-
10/07	117	120	112	115	0%	439,400	18億5646万	+0.88%	-	-
10/04	110	131	110	115	+4.55%	1,867,000	18億5646万	+0.88%	-	-
10/03	109	111	109	110	0%	43,200	17億7574万	-3.51%	-	-
10/02	108	111	108	110	0%	73,400	17億7574万	-3.51%	-	-
10/01	110	112	109	110	+0.92%	39,700	17億7574万	-3.51%	-	-
09/30	110	111	109	109	0%	56,900	17億5960万	-5.22%	-	-
09/27	112	112	109	109	-1.8%	106,600	17億5960万	-5.22%	-	-
09/26	112	112	110	111	0%	39,700	17億9189万	-4.31%	-	-
09/25	112	112	110	111	-0.89%	56,100	17億9189万	-4.31%	-	-
09/24	113	114	111	112	-1.75%	72,600	18億803万	-3.45%	-	-
09/20	113	114	112	114	+0.88%	39,300	18億4032万	-1.72%	-	-
09/19	110	114	110	113	+1.8%	79,100	18億2417万	-2.59%	-	-
09/18	113	113	110	111	-1.77%	135,400	17億9189万	-5.13%	-	-
09/17	114	114	113	113	-0.88%	96,500	18億2417万	-3.42%	-	-
09/13	116	117	113	114	-1.72%	258,100	18億4032万	-2.56%	-	-
09/12	118	119	116	116	-1.69%	104,900	18億7260万	-1.69%	-	-
09/11	118	120	118	118	0%	93,200	19億489万	0%	-	-
09/10	119	120	118	118	0%	96,500	19億489万	0%	-	-
09/09	117	120	117	118	+0.85%	76,900	19億489万	0%	-	-
09/06	117	120	117	117	-0.85%	95,100	18億8875万	-0.85%	-	-
09/05	116	124	116	118	+2.61%	438,900	19億489万	+0.85%	-	-
09/04	116	118	115	115	-0.86%	60,700	18億5646万	-1.71%	-	-
09/03	118	118	114	116	-0.85%	141,600	18億7260万	-0.85%	-	-
09/02	114	119	114	117	+2.63%	116,400	18億8875万	0%	-	-
08/30	114	117	113	114	+0.88%	152,300	18億4032万	-2.56%	-	-
08/29	115	117	113	113	-1.74%	168,200	18億2417万	-3.42%	-	-
08/28	118	118	115	115	-2.54%	179,500	18億5646万	-1.71%	-	-
08/27	121	121	118	118	-2.48%	86,600	19億489万	+0.85%	-	-
08/26	116	121	115	121	+1.68%	243,500	19億5332万	+4.31%	-	-
08/23	124	124	119	119	-2.46%	257,600	19億2103万	+2.59%	-	-
08/22	118	128	118	122	+3.39%	707,000	19億6946万	+6.09%	-	-
08/21	115	120	115	118	+2.61%	225,700	19億489万	+2.61%	-	-
08/20	116	117	114	115	-1.71%	173,800	18億5646万	+0.88%	-	-
08/19	119	120	116	117	0%	108,200	18億8875万	+2.63%	-	-
08/16	118	118	115	117	+0.86%	70,700	18億8875万	+2.63%	-	-
08/15	115	123	113	116	-2.52%	332,800	18億7260万	+1.75%	-	-
08/14	119	121	118	119	+1.71%	198,600	19億2103万	+4.39%	-	-
08/13	122	125	116	117	-9.3%	509,000	18億8875万	+2.63%	-	-
08/09	126	130	123	129	0%	712,000	20億8246万	+13.16%	-	-
08/08	124	131	119	129	+4.03%	958,600	20億8246万	+14.16%	-	-
08/07	122	133	115	124	+5.98%	2,201,800	20億175万	+10.71%	-	-
08/06	106	117	104	117	+5.41%	712,400	18億8875万	+5.41%	-	-
08/05	117	141	111	111	+3.74%	5,173,200	17億9189万	0%	-	-

5216 倉元製作所

時価総額

2019/08/05～2019/12/30

株価＆時価総額の推移

開示資料

決算

株式

チャート