5463 丸一鋼管

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	2,544	2,572	2,520	2,525	-2.55%	340,300	2373億5000万	-0.86%	14.69	0.76
03/30	2,599	2,603	2,570	2,591	-1.82%	325,100	2435億5400万	+1.81%	15.07	0.78
03/29	2,695	2,715	2,600	2,639	-0.53%	372,500	2480億6600万	+3.86%	15.35	0.79
03/26	2,626	2,658	2,620	2,653	+1.26%	241,000	2493億8200万	+4.65%	15.43	0.79
03/25	2,597	2,637	2,584	2,620	+2.87%	200,200	2462億8000万	+3.6%	15.24	0.78
03/24	2,593	2,599	2,544	2,547	-2.56%	213,200	2394億1800万	+0.87%	14.82	0.76
03/23	2,657	2,664	2,608	2,614	-1.43%	214,700	2457億1600万	+3.57%	15.21	0.78
03/22	2,625	2,663	2,620	2,652	+0.08%	180,200	2492億8800万	+5.28%	15.43	0.79
03/19	2,638	2,655	2,608	2,650	+0.99%	364,400	2491億	+5.45%	15.42	0.79
03/18	2,631	2,650	2,591	2,624	+0.04%	349,400	2466億5600万	+4.75%	15.26	0.79
03/17	2,607	2,624	2,595	2,623	+0.11%	309,700	2465億6200万	+5.05%	15.26	0.79
03/16	2,579	2,624	2,574	2,620	+1.91%	300,700	2462億8000万	+5.22%	15.24	0.78
03/15	2,555	2,576	2,549	2,571	+1.82%	266,200	2416億7400万	+3.67%	14.96	0.77
03/12	2,510	2,525	2,488	2,525	+0.88%	278,100	2373億5000万	+2.19%	14.69	0.76
03/11	2,495	2,508	2,471	2,503	+1.34%	176,100	2352億8200万	+1.62%	14.56	0.75
03/10	2,481	2,498	2,459	2,470	-0.88%	264,200	2321億8000万	+0.61%	14.37	0.74
03/09	2,484	2,499	2,472	2,492	+1.59%	157,000	2342億4800万	+1.8%	14.5	0.75
03/08	2,450	2,464	2,426	2,453	+2.25%	293,200	2305億8200万	+0.62%	14.27	0.73
03/05	2,460	2,464	2,365	2,399	-3.92%	602,600	2255億600万	-1.28%	13.95	0.72
03/04	2,490	2,507	2,480	2,497	-0.52%	226,800	2347億1800万	+2.88%	14.53	0.75
03/03	2,496	2,514	2,478	2,510	+0.8%	185,700	2359億4000万	+3.72%	14.6	0.75
03/02	2,476	2,493	2,451	2,490	+0.32%	267,000	2340億6000万	+3.28%	14.48	0.75
03/01	2,452	2,483	2,437	2,482	+2.01%	225,800	2333億800万	+3.24%	14.44	0.74
02/26	2,467	2,474	2,426	2,433	-2.01%	464,500	2287億200万	+1.46%	14.15	0.73
02/25	2,520	2,527	2,483	2,483	+0.24%	203,600	2334億200万	+3.76%	14.44	0.74
02/24	2,507	2,523	2,473	2,477	-1%	294,600	2328億3800万	+3.77%	14.41	0.74
02/22	2,503	2,529	2,493	2,502	+0.81%	146,200	2351億8800万	+5.04%	14.55	0.75
02/19	2,501	2,507	2,474	2,482	-1.39%	236,300	2333億800万	+4.42%	14.44	0.74
02/18	2,520	2,523	2,494	2,517	0%	261,700	2365億9800万	+6.02%	14.64	0.75
02/17	2,508	2,524	2,498	2,517	+0.36%	170,100	2365億9800万	+6.34%	14.64	0.75
02/16	2,515	2,524	2,493	2,508	+0.12%	223,200	2357億5200万	+6.27%	14.59	0.75
02/15	2,501	2,510	2,485	2,505	+0.93%	191,300	2354億7000万	+6.37%	14.57	0.75
02/12	2,462	2,490	2,430	2,482	+0.89%	282,000	2333億800万	+5.71%	14.44	0.74
02/10	2,460	2,480	2,440	2,460	+1.11%	451,400	2312億4000万	+5.08%	14.31	0.74
02/09	2,460	2,470	2,406	2,433	+0.12%	337,400	2287億200万	+4.24%	14.15	0.73
02/08	2,400	2,442	2,400	2,430	+2.32%	293,200	2284億2000万	+4.38%	14.14	0.73
02/05	2,368	2,381	2,355	2,375	+1.06%	210,700	2232億5000万	+2.28%	13.82	0.71
02/04	2,350	2,356	2,328	2,350	+0.73%	330,900	2209億	+1.34%	13.67	0.7
02/03	2,301	2,335	2,284	2,333	+1.3%	244,500	2193億200万	+0.69%	13.57	0.7
02/02	2,299	2,339	2,299	2,303	+1.23%	575,800	2164億8200万	-0.52%	13.4	0.69
02/01	2,246	2,285	2,246	2,275	+0.75%	572,100	2138億5000万	-1.73%	13.23	0.68
01/29	2,278	2,284	2,246	2,258	-0.13%	373,100	2122億5200万	-2.46%	13.13	0.68
01/28	2,250	2,282	2,240	2,261	-2.29%	555,200	2125億3400万	-2.37%	13.15	0.68
01/27	2,285	2,324	2,284	2,314	-0.26%	338,100	2175億1600万	-0.09%	13.46	0.69
01/26	2,295	2,328	2,292	2,320	+1.93%	264,900	2180億8000万	+0.22%	13.5	0.69
01/25	2,325	2,325	2,273	2,276	-1.9%	375,400	2139億4400万	-1.6%	13.24	0.68
01/22	2,305	2,321	2,284	2,320	-0.26%	216,100	2180億8000万	+0.26%	13.5	0.69
01/21	2,309	2,340	2,307	2,326	+0.09%	263,400	2186億4400万	+0.61%	13.53	0.7
01/20	2,338	2,343	2,302	2,324	-0.21%	219,600	2184億5600万	+0.65%	13.52	0.7
01/19	2,349	2,354	2,323	2,329	-0.38%	190,800	2189億2600万	+0.95%	13.55	0.7
01/18	2,369	2,376	2,335	2,338	-1.85%	236,900	2197億7200万	+1.43%	13.6	0.7
01/15	2,423	2,430	2,382	2,382	-1.04%	290,900	2239億800万	+3.48%	13.86	0.71
01/14	2,374	2,419	2,369	2,407	+2.16%	412,500	2262億5800万	+4.79%	14	0.72
01/13	2,344	2,365	2,334	2,356	+0.51%	322,300	2214億6400万	+2.88%	13.7	0.71
01/12	2,353	2,359	2,315	2,344	-1.14%	251,900	2203億3600万	+2.49%	13.64	0.7
01/08	2,336	2,374	2,332	2,371	+1.54%	305,000	2228億7400万	+3.9%	13.79	0.71
01/07	2,330	2,354	2,329	2,335	+1.04%	294,100	2194億9000万	+2.46%	13.58	0.7
01/06	2,291	2,318	2,287	2,311	+0.87%	306,400	2172億3400万	+1.58%	13.44	0.69
01/05	2,264	2,296	2,247	2,291	+0.7%	391,500	2153億5400万	+0.93%	13.33	0.69
01/04	2,305	2,314	2,242	2,275	-0.39%	230,300	2138億5000万	+0.22%	13.23	0.68
2020
12/30	2,300	2,300	2,275	2,284	-0.35%	222,200	2146億9600万	+0.62%	13.29	0.68
12/29	2,292	2,297	2,277	2,292	+0.13%	197,000	2154億4800万	+0.92%	13.33	0.69
12/28	2,297	2,311	2,271	2,289	+0.09%	328,700	2151億6600万	+0.75%	13.32	0.69
12/25	2,310	2,313	2,276	2,287	-1.04%	232,700	2149億7800万	+0.62%	13.3	0.68
12/24	2,294	2,317	2,280	2,311	+1.4%	373,200	2172億3400万	+1.58%	13.44	0.69
12/23	2,275	2,283	2,255	2,279	+0.49%	313,400	2142億2600万	+0.04%	13.26	0.68
12/22	2,275	2,279	2,252	2,268	-0.57%	357,100	2131億9200万	-0.79%	13.19	0.68
12/21	2,297	2,306	2,256	2,281	+0.26%	282,500	2144億1400万	-0.48%	13.27	0.68
12/18	2,275	2,289	2,269	2,275	-0.48%	340,700	2138億5000万	-0.91%	13.23	0.68
12/17	2,288	2,296	2,270	2,286	+0.31%	377,000	2148億8400万	-0.74%	13.3	0.68
12/16	2,280	2,288	2,272	2,279	+0.18%	392,300	2142億2600万	-1.38%	13.26	0.68
12/15	2,246	2,277	2,240	2,275	+1.29%	389,700	2138億5000万	-1.94%	13.23	0.68
12/14	2,265	2,281	2,241	2,246	-1.84%	550,200	2111億2400万	-3.48%	13.06	0.67
12/11	2,285	2,317	2,264	2,288	+1.02%	426,500	2150億7200万	-2.01%	13.31	0.69
12/10	2,271	2,283	2,262	2,265	-0.26%	562,700	2129億1000万	-3.21%	13.18	0.68
12/09	2,249	2,279	2,247	2,271	+0.84%	370,400	2134億7400万	-3.24%	13.21	0.68
12/08	2,265	2,277	2,246	2,252	+0.09%	536,800	2116億8800万	-4.33%	13.1	0.67
12/07	2,274	2,287	2,248	2,250	-0.44%	402,400	2115億	-4.62%	13.09	0.67
12/04	2,260	2,270	2,236	2,260	+0.98%	538,800	2124億4000万	-4.56%	13.15	0.68
12/03	2,276	2,281	2,232	2,238	-1.63%	720,500	2103億7200万	-5.89%	13.02	0.67
12/02	2,240	2,293	2,232	2,275	+1.52%	725,200	2138億5000万	-4.81%	13.23	0.68
12/01	2,198	2,272	2,198	2,241	+2.05%	1,077,200	2106億5400万	-6.66%	13.04	0.67
11/30	2,261	2,283	2,164	2,196	-3.81%	5,456,900	2064億2400万	-8.99%	12.77	0.66
11/27	2,291	2,313	2,272	2,283	+0.04%	645,200	2146億200万	-5.93%	13.28	0.68
11/26	2,288	2,296	2,252	2,282	-1.08%	692,600	2145億800万	-6.44%	13.27	0.68
11/25	2,348	2,388	2,307	2,307	+0.13%	1,603,000	2168億5800万	-5.8%	13.42	0.69
11/24	2,329	2,356	2,293	2,304	-1.07%	1,270,300	2165億7600万	-6.3%	13.4	0.69
11/20	2,304	2,343	2,284	2,329	0%	856,000	2189億2600万	-5.56%	13.55	0.7
11/19	2,380	2,395	2,315	2,329	-2.76%	701,300	2189億2600万	-5.78%	13.55	0.7
11/18	2,440	2,452	2,393	2,395	-3.35%	469,500	2251億3000万	-3.35%	13.93	0.72
11/17	2,429	2,486	2,413	2,478	+2.78%	416,200	2329億3200万	-0.28%	14.41	0.74
11/16	2,435	2,435	2,392	2,411	+0.71%	440,500	2266億3400万	-3.17%	14.02	0.72
11/13	2,411	2,432	2,372	2,394	-1.97%	303,900	2250億3600万	-4.12%	13.93	0.72
11/12	2,431	2,460	2,392	2,442	-1.57%	416,300	2295億4800万	-2.63%	14.21	0.73
11/11	2,534	2,563	2,460	2,481	-0.76%	639,900	2332億1400万	-1.43%	14.43	0.74
11/10	2,600	2,617	2,473	2,500	+2.04%	638,500	2350億	-0.95%	14.54	0.75
11/09	2,474	2,479	2,414	2,450	+0.12%	394,200	2303億	-3.16%	14.25	0.73
11/06	2,429	2,456	2,408	2,447	+1.45%	368,400	2300億1800万	-3.51%	14.23	0.73
11/05	2,412	2,416	2,356	2,412	-1.55%	551,600	2267億2800万	-5.15%	14.03	0.72
11/04	2,494	2,519	2,450	2,450	+0.41%	425,700	2303億	-4.11%	14.25	0.73

5463 丸一鋼管

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