5233 太平洋セメント

株価チャート

2021/03/31

2020/11/04～2021/03/31

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
03/31	2,903	2,988	2,877	2,911	-0.99%	1,381,900	3701億534万	+3.12%	7.38	0.73
03/30	2,873	2,941	2,865	2,940	+1.31%	676,200	3737億9241万	+4.37%	7.45	0.74
03/29	2,996	3,005	2,874	2,902	-1.56%	974,800	3689億6108万	+3.31%	7.35	0.73
03/26	2,975	2,999	2,914	2,948	-0.81%	1,480,400	3748億953万	+5.25%	7.47	0.74
03/25	2,898	3,005	2,893	2,972	+2.55%	1,011,600	3778億6090万	+6.68%	7.53	0.75
03/24	2,980	3,015	2,898	2,898	-3.4%	1,403,000	3684億5252万	+4.58%	7.34	0.73
03/23	2,951	3,060	2,947	3,000	0%	1,064,100	3814億2083万	+8.81%	7.6	0.76
03/22	2,998	3,045	2,975	3,000	-0.17%	664,100	3814億2083万	+9.49%	7.6	0.76
03/19	2,943	3,025	2,934	3,005	+2.88%	1,899,100	3820億5653万	+10.44%	7.61	0.76
03/18	2,802	2,922	2,797	2,921	+5.76%	1,873,700	3713億7675万	+7.99%	7.4	0.74
03/17	2,822	2,847	2,754	2,762	-3.05%	1,107,200	3511億6144万	+2.3%	7	0.7
03/16	2,830	2,858	2,806	2,849	+0.25%	789,700	3622億2265万	+5.44%	7.22	0.72
03/15	2,800	2,858	2,800	2,842	+1.72%	1,025,000	3613億3267万	+5.34%	7.2	0.72
03/12	2,753	2,794	2,731	2,794	+0.65%	841,200	3552億2993万	+3.83%	7.08	0.7
03/11	2,762	2,797	2,744	2,776	+0.87%	762,500	3529億4141万	+3.35%	7.03	0.7
03/10	2,735	2,775	2,711	2,752	-0.11%	1,051,000	3498億9004万	+2.65%	6.97	0.69
03/09	2,752	2,764	2,714	2,755	+1.59%	839,900	3502億7146万	+2.95%	6.98	0.69
03/08	2,717	2,763	2,698	2,712	+0.71%	871,500	3448億443万	+1.57%	6.87	0.68
03/05	2,700	2,720	2,660	2,693	+0.11%	620,700	3423億8876万	+1.05%	6.82	0.68
03/04	2,740	2,767	2,653	2,690	-1.03%	930,900	3420億734万	+1.01%	6.82	0.68
03/03	2,633	2,720	2,626	2,718	+3.86%	859,200	3455億6727万	+2.1%	6.89	0.68
03/02	2,661	2,695	2,594	2,617	-1.25%	1,014,800	3327億2610万	-1.58%	6.63	0.66
03/01	2,664	2,682	2,623	2,650	-0.08%	1,307,400	3369億2173万	-0.41%	6.71	0.67
02/26	2,742	2,752	2,652	2,652	-5.96%	1,876,700	3371億7601万	-0.26%	6.72	0.67
02/25	2,815	2,849	2,795	2,820	+2.17%	979,400	3585億3558万	+6.13%	7.15	0.71
02/24	2,798	2,835	2,752	2,760	+0.44%	1,477,800	3509億716万	+4.23%	6.99	0.69
02/22	2,710	2,763	2,710	2,748	+2.54%	1,219,700	3493億8148万	+4.01%	6.96	0.69
02/19	2,633	2,702	2,618	2,680	+3.68%	2,333,500	3407億3594万	+1.52%	6.79	0.67
02/18	2,599	2,617	2,563	2,585	-0.23%	1,243,000	3286億5761万	-2.16%	6.55	0.65
02/17	2,611	2,635	2,582	2,591	+1.33%	1,721,200	3294億2046万	-2.15%	6.56	0.65
02/16	2,554	2,580	2,532	2,557	-0.23%	1,037,400	3250億9769万	-3.65%	6.48	0.64
02/15	2,577	2,595	2,551	2,563	+1.14%	846,000	3258億6053万	-3.76%	6.49	0.65
02/12	2,608	2,611	2,514	2,534	-2.99%	2,149,400	3221億7346万	-5.24%	6.42	0.64
02/10	2,602	2,640	2,520	2,612	-6.55%	2,509,400	3320億9040万	-2.54%	6.62	0.66
02/09	2,830	2,875	2,784	2,795	-0.75%	1,031,300	3553億5707万	+4.29%	7.08	0.7
02/08	2,761	2,816	2,744	2,816	+3.11%	942,900	3580億2702万	+5.39%	7.14	0.71
02/05	2,700	2,733	2,675	2,731	+2.4%	555,800	3472億2009万	+2.55%	6.92	0.69
02/04	2,689	2,706	2,663	2,667	-0.3%	513,400	3390億8312万	+0.34%	6.76	0.67
02/03	2,665	2,683	2,646	2,675	+0.79%	464,500	3401億24万	+0.83%	6.78	0.67
02/02	2,643	2,665	2,634	2,654	+0.84%	519,900	3374億3029万	+0.19%	6.72	0.67
02/01	2,598	2,636	2,592	2,632	+1.15%	576,100	3346億3321万	-0.57%	6.67	0.66
01/29	2,640	2,644	2,591	2,602	+0.27%	606,200	3308億1900万	-1.55%	6.59	0.66
01/28	2,550	2,621	2,540	2,595	-1.22%	1,123,000	3299億2902万	-1.74%	6.58	0.65
01/27	2,675	2,697	2,620	2,627	-1.28%	926,900	3339億9751万	-0.53%	6.66	0.66
01/26	2,675	2,688	2,639	2,661	0%	657,100	3383億2027万	+0.68%	6.74	0.67
01/25	2,648	2,663	2,617	2,661	+0.53%	475,200	3383億2027万	+0.6%	6.74	0.67
01/22	2,589	2,650	2,577	2,647	+1.11%	586,700	3365億4031万	-0.08%	6.71	0.67
01/21	2,643	2,654	2,591	2,618	+0.73%	693,300	3328億5324万	-1.32%	6.63	0.66
01/20	2,576	2,612	2,561	2,599	+0.62%	776,100	3304億3758万	-2.15%	6.59	0.65
01/19	2,627	2,640	2,577	2,583	-1.15%	710,700	3284億333万	-2.93%	6.54	0.65
01/18	2,687	2,702	2,605	2,613	-2.97%	613,300	3322億1754万	-2.06%	6.62	0.66
01/15	2,744	2,802	2,683	2,693	-2%	679,300	3423億8876万	+0.52%	6.82	0.68
01/14	2,715	2,788	2,708	2,748	+0.81%	843,200	3493億8148万	+2.31%	6.96	0.69
01/13	2,751	2,755	2,721	2,726	-0.98%	756,700	3465億8439万	+1.38%	6.91	0.69
01/12	2,739	2,756	2,715	2,753	-1.01%	715,100	3500億1718万	+2.11%	6.98	0.69
01/08	2,876	2,876	2,766	2,781	-1.49%	1,094,400	3535億7711万	+2.96%	7.05	0.7
01/07	2,796	2,884	2,780	2,823	+4.71%	1,325,600	3589億1700万	+4.44%	7.15	0.71
01/06	2,612	2,711	2,607	2,696	+3.53%	923,600	3427億7018万	-0.3%	6.83	0.68
01/05	2,588	2,610	2,564	2,604	-0.04%	619,800	3310億7328万	-3.84%	6.6	0.66
01/04	2,599	2,605	2,553	2,605	+1.01%	591,500	3312億42万	-4.19%	6.6	0.66
2020
12/30	2,593	2,602	2,557	2,579	-0.96%	573,000	3278億9477万	-5.6%	6.53	0.65
12/29	2,542	2,610	2,526	2,604	+2%	781,500	3310億7328万	-5.21%	6.6	0.66
12/28	2,580	2,585	2,527	2,553	-0.97%	785,300	3245億8912万	-7.6%	6.47	0.64
12/25	2,590	2,593	2,542	2,578	-0.73%	563,200	3277億6763万	-7.2%	6.53	0.65
12/24	2,549	2,626	2,531	2,597	+2.28%	806,800	3301億8330万	-6.98%	6.58	0.65
12/23	2,554	2,560	2,493	2,539	-0.35%	704,400	3228億916万	-9.48%	6.43	0.64
12/22	2,553	2,571	2,533	2,548	-1.77%	847,800	3239億5342万	-9.74%	6.46	0.64
12/21	2,656	2,667	2,577	2,594	-2.92%	945,900	3298億188万	-8.63%	6.57	0.65
12/18	2,699	2,715	2,655	2,672	-1.73%	857,300	3397億1882万	-6.18%	6.77	0.67
12/17	2,726	2,739	2,681	2,719	-1.16%	800,300	3456億9441万	-4.83%	6.89	0.68
12/16	2,788	2,813	2,746	2,751	+0.18%	743,600	3497億6290万	-4.01%	6.97	0.69
12/15	2,700	2,776	2,687	2,746	+1.44%	674,500	3491億2720万	-4.05%	6.96	0.69
12/14	2,697	2,743	2,683	2,707	-0.04%	594,900	3441億6873万	-5.18%	6.86	0.68
12/11	2,773	2,775	2,689	2,708	-2.34%	767,700	3442億9587万	-4.88%	6.86	0.68
12/10	2,837	2,877	2,769	2,773	-3.35%	698,800	3525億5999万	-2.32%	7.03	0.7
12/09	2,855	2,881	2,826	2,869	-0.21%	436,600	3647億6545万	+1.31%	7.27	0.72
12/08	2,855	2,897	2,837	2,875	+1.66%	540,200	3655億2829万	+1.99%	7.28	0.72
12/07	2,921	2,922	2,823	2,828	-2.42%	497,200	3595億5270万	+0.93%	7.17	0.71
12/04	2,877	2,905	2,829	2,898	+0.69%	590,000	3684億5252万	+3.95%	7.34	0.73
12/03	2,829	2,882	2,823	2,878	+1.8%	567,000	3659億972万	+3.82%	7.29	0.72
12/02	2,849	2,864	2,814	2,827	-0.6%	662,100	3594億2556万	+2.43%	7.16	0.71
12/01	2,859	2,867	2,797	2,844	+1.35%	606,600	3615億8695万	+3.34%	7.21	0.72
11/30	2,852	2,864	2,802	2,806	-2.7%	1,430,000	3567億5562万	+2.22%	7.11	0.71
11/27	2,888	2,912	2,868	2,884	-1.03%	700,500	3666億7256万	+5.29%	7.31	0.73
11/26	2,940	2,940	2,893	2,914	-1.92%	478,600	3704億8677万	+6.66%	7.38	0.73
11/25	3,100	3,135	2,959	2,971	-1.13%	802,900	3777億3376万	+9.19%	7.53	0.75
11/24	2,968	3,055	2,934	3,005	+2.66%	739,800	3820億5653万	+10.89%	7.61	0.76
11/20	2,943	2,945	2,903	2,927	+0.38%	672,200	3721億3959万	+8.57%	7.42	0.74
11/19	2,922	2,952	2,894	2,916	-0.07%	565,600	3707億4105万	+8.48%	7.39	0.73
11/18	2,998	3,005	2,915	2,918	-2.31%	750,500	3709億9533万	+8.88%	7.39	0.73
11/17	3,000	3,010	2,971	2,987	+1.12%	826,100	3797億6801万	+11.66%	7.57	0.75
11/16	2,861	2,976	2,851	2,954	+4.23%	735,100	3755億7238万	+10.84%	7.48	0.74
11/13	2,847	2,883	2,822	2,834	-1.63%	614,500	3603億1554万	+6.58%	7.18	0.71
11/12	2,925	2,929	2,844	2,881	-2.67%	950,400	3662億9114万	+8.43%	7.3	0.73
11/11	3,000	3,025	2,909	2,960	+12.21%	2,285,000	3763億3522万	+11.57%	7.5	0.75
11/10	2,643	2,678	2,594	2,638	+2.97%	757,500	3353億9605万	-0.3%	6.68	0.66
11/09	2,550	2,573	2,511	2,562	+1.71%	535,700	3257億3339万	-3.36%	6.49	0.65
11/06	2,491	2,528	2,478	2,519	+0.48%	623,800	3202億6636万	-5.09%	6.38	0.63
11/05	2,498	2,510	2,471	2,507	-3.13%	621,100	3187億4067万	-5.79%	6.35	0.63
11/04	2,568	2,609	2,529	2,588	+1.53%	633,500	3290億3903万	-3.14%	6.56	0.65

5233 太平洋セメント

株価チャート

2020/11/04～2021/03/31

株価推移

開示資料

決算

株式

チャート