5363 東京窯業

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	420	427	418	425	+2.66%	244,300	193億2772万	-3.19%	10.64	0.7
03/29	420	423	410	414	0%	166,800	188億2747万	-5.91%	10.36	0.68
03/28	405	417	405	414	-0.48%	229,100	188億2747万	-6.33%	10.36	0.68
03/27	408	416	408	416	+2.97%	279,700	189億1843万	-6.09%	10.41	0.68
03/26	399	406	386	404	-0.74%	405,600	183億7270万	-9.01%	10.11	0.66
03/23	407	415	405	407	-4.91%	280,300	185億913万	-8.54%	10.19	0.67
03/22	430	434	425	428	-0.23%	214,800	194億6415万	-4.04%	10.72	0.7
03/20	435	435	427	429	-2.72%	238,600	195億963万	-3.38%	10.74	0.7
03/19	451	454	435	441	-2.65%	182,600	200億5535万	-0.68%	11.04	0.72
03/16	462	467	451	453	-1.95%	196,300	206億108万	+2.26%	11.34	0.74
03/15	454	466	454	462	+1.09%	339,700	210億1037万	+4.76%	11.57	0.76
03/14	447	461	445	457	+1.78%	334,200	207億8298万	+4.1%	11.44	0.75
03/13	446	451	442	449	+0.67%	135,400	204億1917万	+2.75%	11.24	0.73
03/12	440	452	439	446	+1.83%	221,600	202億8274万	+2.06%	11.17	0.73
03/09	448	448	438	438	-0.68%	219,600	199億1892万	0%	10.97	0.72
03/08	438	443	434	441	+2.56%	234,700	200億5535万	+0.46%	11.04	0.72
03/07	444	444	429	430	-3.15%	240,000	195億5511万	-2.05%	10.77	0.7
03/06	445	460	441	444	+3.5%	349,400	201億9178万	+1.14%	11.12	0.73
03/05	447	453	426	429	-5.09%	419,800	195億963万	-2.5%	10.74	0.7
03/02	442	456	440	452	-1.31%	280,100	205億5560万	+2.49%	11.32	0.74
03/01	460	468	453	458	-1.51%	471,700	208億2846万	+4.09%	11.47	0.75
02/28	460	470	457	465	+1.09%	462,900	211億4680万	+5.68%	11.64	0.76
02/27	461	463	455	460	+0.88%	429,400	209億1942万	+4.78%	11.52	0.75
02/26	466	473	455	456	-0.65%	399,900	207億3751万	+3.87%	11.42	0.75
02/23	459	465	450	459	+1.1%	568,800	208億7394万	+4.79%	11.49	0.75
02/22	446	457	442	454	0%	455,200	206億4655万	+3.89%	11.37	0.74
02/21	437	460	431	454	+3.65%	757,000	206億4655万	+3.89%	11.37	0.74
02/20	455	455	438	438	-3.74%	521,500	199億1892万	+0.23%	10.97	0.72
02/19	435	457	433	455	+6.06%	598,200	206億9203万	+3.88%	11.39	0.74
02/16	421	434	417	429	+3.13%	617,900	195億963万	-2.28%	10.74	0.7
02/15	403	424	399	416	+5.32%	568,600	189億1843万	-5.45%	10.41	0.68
02/14	418	418	389	395	-5.28%	969,100	179億6341万	-10.63%	9.89	0.65
02/13	431	436	411	417	+0.48%	823,300	189億6390万	-6.29%	10.44	0.68
02/09	385	417	385	415	-0.24%	806,500	188億7295万	-6.95%	10.39	0.68
02/08	410	419	407	416	+3.48%	542,500	189億1843万	-6.94%	10.41	0.68
02/07	419	427	402	402	+1.01%	792,600	182億8175万	-10.27%	10.06	0.66
02/06	405	418	375	398	-12.14%	1,186,300	180億9984万	-11.36%	9.96	0.65
02/05	455	457	441	453	-3.21%	813,500	206億108万	+0.44%	11.34	0.74
02/02	463	471	455	468	+1.3%	690,500	212億8323万	+3.77%	11.72	0.77
02/01	449	463	444	462	+3.82%	741,900	210億1037万	+2.9%	11.57	0.76
01/31	437	451	437	445	+0.68%	382,600	202億3726万	-0.67%	11.14	0.73
01/30	450	456	438	442	-2.43%	560,200	201億83万	-1.12%	11.07	0.72
01/29	457	460	452	453	-0.22%	372,000	206億108万	+1.57%	11.34	0.74
01/26	447	454	444	454	+1.57%	501,400	206億4655万	+2.02%	11.37	0.74
01/25	444	447	441	447	0%	404,100	203億2821万	+0.68%	11.19	0.73
01/24	447	450	441	447	-0.67%	410,900	203億2821万	+0.68%	11.19	0.73
01/23	450	454	445	450	+0.9%	349,700	204億6465万	+1.35%	11.27	0.74
01/22	445	447	440	446	+0.9%	323,800	202億8274万	+0.45%	11.17	0.73
01/19	434	444	434	442	+1.14%	458,900	201億83万	0%	11.07	0.72
01/18	444	448	434	437	-1.13%	646,700	198億7344万	-0.91%	10.94	0.72
01/17	455	455	439	442	-3.28%	801,400	201億83万	+0.45%	11.07	0.72
01/16	461	461	450	457	-1.08%	542,400	207億8298万	+4.1%	11.44	0.75
01/15	473	473	456	462	-1.28%	506,400	210億1037万	+5.96%	11.57	0.76
01/12	467	477	464	468	+0.86%	832,300	212億8323万	+7.59%	11.72	0.77
01/11	467	473	459	464	-1.49%	633,800	211億132万	+7.41%	11.62	0.76
01/10	456	480	454	471	+3.52%	1,176,500	214億1966万	+9.53%	11.79	0.77
01/09	453	458	448	455	+1.34%	685,400	206億9203万	+6.31%	11.39	0.74
01/05	444	453	437	449	+1.81%	630,400	204億1917万	+5.15%	11.24	0.73
01/04	441	446	435	441	+0.46%	547,300	200億5535万	+3.28%	11.04	0.72
2017
12/29	441	445	433	439	-0.68%	488,800	199億6440万	+2.81%	10.99	0.72
12/28	451	452	442	442	-0.9%	591,900	201億83万	+2.79%	11.07	0.72
12/27	439	453	436	446	+2.29%	852,700	202億8274万	+3%	11.17	0.73
12/26	433	440	429	436	+0.69%	532,100	198億2797万	+0.46%	10.92	0.71
12/25	431	437	427	433	+0.93%	452,100	196億9154万	-0.23%	10.84	0.71
12/22	425	432	423	429	+1.9%	412,000	195億963万	-1.15%	10.74	0.7
12/21	420	425	417	421	+0.72%	380,000	191億4581万	-2.77%	10.54	0.69
12/20	420	427	416	418	-0.95%	496,000	190億938万	-3.24%	10.46	0.68
12/19	431	438	417	422	-2.09%	794,400	191億9129万	-2.54%	10.56	0.69
12/18	444	447	429	431	-3.36%	830,400	196億58万	-0.46%	10.79	0.71
12/15	459	462	426	446	-1.76%	1,963,200	202億8274万	+3.24%	11.17	0.73
12/14	438	455	435	454	+3.42%	1,919,900	206億4655万	+5.58%	11.37	0.74
12/13	418	444	413	439	+6.81%	2,799,500	199億6440万	+2.57%	10.99	0.72
12/12	412	419	408	411	-0.24%	571,400	186億9104万	-3.52%	10.29	0.67
12/11	412	417	409	412	-0.24%	467,700	187億3652万	-3.06%	10.31	0.67
12/08	403	413	403	413	+1.47%	416,000	187億8200万	-2.82%	10.34	0.68
12/07	409	415	403	407	+0.99%	523,000	185億913万	-4.24%	10.19	0.67
12/06	406	422	400	403	-2.42%	985,100	183億2723万	-5.18%	10.09	0.66
12/05	404	414	398	413	+1.47%	826,100	187億8200万	-2.82%	10.34	0.68
12/04	417	427	407	407	-1.93%	1,096,600	185億913万	-4.01%	10.19	0.67
12/01	427	430	414	415	-1.89%	1,219,600	188億7295万	-2.12%	10.39	0.68
11/30	436	438	414	423	-1.4%	1,713,500	192億3677万	0%	10.59	0.69
11/29	438	449	427	429	-2.05%	1,805,100	195億963万	+1.9%	10.74	0.7
11/28	455	467	436	438	-3.52%	2,745,900	199億1892万	+4.53%	10.97	0.72
11/27	507	520	452	454	-10.45%	6,478,600	206億4655万	+8.87%	11.37	0.74
11/24	501	515	496	507	-1.17%	4,324,100	230億5683万	+22.76%	12.69	0.83
11/22	466	531	465	513	+10.09%	15,562,400	233億2970万	+25.74%	12.84	0.84
11/21	448	476	441	466	+3.33%	5,524,200	211億9228万	+15.63%	11.67	0.76
11/20	452	468	443	451	+4.4%	6,919,200	205億1012万	+12.75%	11.29	0.74
11/17	400	449	392	432	+10.2%	8,866,600	196億4606万	+8.82%	10.82	0.71
11/16	400	413	381	392	0%	3,039,500	178億2698万	-0.76%	9.81	0.64
11/15	446	452	374	392	-13.66%	7,140,800	178億2698万	-0.51%	9.81	0.64
11/14	427	492	424	454	+8.1%	7,081,400	206億4655万	+15.23%	11.37	0.74
11/13	414	428	411	420	+3.45%	1,199,900	191億34万	+7.42%	10.51	0.69
11/10	399	415	399	406	+0.5%	372,100	184億6366万	+4.1%	10.16	0.66
11/09	402	418	395	404	+1.76%	716,900	183億7270万	+3.86%	10.11	0.66
11/08	398	401	390	397	0%	419,000	180億5436万	+1.79%	9.94	0.65
11/07	388	403	388	397	+2.32%	300,100	180億5436万	+1.79%	9.94	0.65
11/06	396	399	388	388	-1.27%	474,600	176億4507万	-0.26%	9.71	0.63
11/02	415	417	391	393	-5.98%	805,300	178億7246万	+1.03%	9.84	0.64
11/01	408	419	407	418	+2.45%	627,300	190億938万	+8.01%	10.46	0.68

5363 東京窯業

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート