5463 丸一鋼管

株価チャート

2023/03/31

2022/11/04～2023/03/31

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
2023
03/31	2,870	2,919	2,870	2,910	+2.21%	192,300	2444億4000万	-0.72%	9.6	0.74
03/30	2,859	2,870	2,827	2,847	-2.27%	179,500	2391億4800万	-2.8%	9.39	0.72
03/29	2,873	2,914	2,873	2,913	+1.92%	318,300	2446億9200万	-0.55%	9.61	0.74
03/28	2,848	2,889	2,840	2,858	+1.35%	258,500	2400億7200万	-2.29%	9.42	0.73
03/27	2,840	2,842	2,803	2,820	+0.18%	259,100	2368億8000万	-3.52%	9.3	0.72
03/24	2,821	2,822	2,796	2,815	-0.78%	255,400	2364億6000万	-3.66%	9.28	0.72
03/23	2,829	2,858	2,815	2,837	-0.46%	213,200	2383億800万	-2.88%	9.35	0.72
03/22	2,874	2,879	2,850	2,850	+1.14%	207,700	2394億	-2.36%	9.4	0.72
03/20	2,855	2,870	2,805	2,818	-1.81%	187,700	2367億1200万	-3.36%	9.29	0.72
03/17	2,885	2,890	2,847	2,870	+0.7%	284,100	2410億8000万	-1.51%	9.46	0.73
03/16	2,861	2,869	2,815	2,850	-3.75%	171,800	2394億	-2.1%	9.4	0.72
03/15	2,966	2,979	2,943	2,961	+1.02%	150,200	2487億2400万	+1.82%	9.76	0.75
03/14	2,927	2,946	2,888	2,931	-1.55%	172,300	2462億400万	+1.1%	9.66	0.75
03/13	2,990	2,992	2,941	2,977	-1.42%	114,900	2500億6800万	+2.9%	9.82	0.76
03/10	3,040	3,060	3,015	3,020	-2.11%	142,000	2536億8000万	+4.72%	9.96	0.77
03/09	3,040	3,090	3,040	3,085	+1.98%	100,500	2591億4000万	+7.3%	10.17	0.78
03/08	3,030	3,040	3,005	3,025	-0.66%	72,500	2541億	+5.62%	9.97	0.77
03/07	3,005	3,055	3,005	3,045	+1.5%	125,100	2557億8000万	+6.69%	10.04	0.77
03/06	3,030	3,040	2,997	3,000	-0.66%	150,900	2520億	+5.45%	9.89	0.76
03/03	3,010	3,025	2,996	3,020	+0.5%	150,400	2536億8000万	+6.38%	9.96	0.77
03/02	3,020	3,040	2,996	3,005	0%	135,800	2524億2000万	+6.15%	9.91	0.76
03/01	2,964	3,010	2,964	3,005	+1.66%	162,900	2524億2000万	+6.41%	9.91	0.76
02/28	3,000	3,025	2,952	2,956	-0.74%	234,300	2483億400万	+4.97%	9.75	0.75
02/27	2,881	2,985	2,881	2,978	+3.55%	215,100	2501億5200万	+6.02%	9.82	0.76
02/24	2,860	2,879	2,835	2,876	+0.88%	159,200	2415億8400万	+2.71%	9.48	0.73
02/22	2,836	2,862	2,832	2,851	-0.31%	145,700	2394億8400万	+2.04%	9.4	0.72
02/21	2,829	2,869	2,824	2,860	+1.31%	148,200	2402億4000万	+2.47%	9.43	0.73
02/20	2,823	2,831	2,793	2,823	+0.53%	81,000	2371億3200万	+1.36%	9.31	0.72
02/17	2,781	2,819	2,781	2,808	+0.75%	175,100	2358億7200万	+0.93%	9.26	0.71
02/16	2,811	2,812	2,778	2,787	-0.11%	100,800	2341億800万	+0.29%	9.19	0.71
02/15	2,800	2,808	2,781	2,790	-0.21%	126,600	2343億6000万	+0.4%	9.2	0.71
02/14	2,795	2,804	2,774	2,796	+1.12%	79,100	2348億6400万	+0.72%	9.22	0.71
02/13	2,766	2,783	2,752	2,765	+0.07%	111,000	2322億6000万	-0.25%	9.12	0.7
02/10	2,772	2,823	2,760	2,763	-1.22%	125,700	2320億9200万	-0.18%	9.11	0.7
02/09	2,766	2,801	2,764	2,797	+1.16%	141,400	2349億4800万	+1.16%	9.22	0.71
02/08	2,758	2,775	2,744	2,765	+0.84%	170,700	2322億6000万	+0.22%	9.12	0.7
02/07	2,760	2,775	2,732	2,742	-1.47%	154,100	2303億2800万	-0.51%	9.04	0.7
02/06	2,775	2,792	2,770	2,783	+0.98%	94,800	2337億7200万	+1.02%	9.18	0.71
02/03	2,770	2,782	2,742	2,756	-1.57%	96,900	2315億400万	+0.15%	9.09	0.7
02/02	2,813	2,814	2,777	2,800	0%	130,600	2352億	+1.82%	9.23	0.71
02/01	2,818	2,818	2,793	2,800	+0.39%	107,900	2352億	+1.93%	9.23	0.71
01/31	2,803	2,824	2,783	2,789	-0.75%	135,400	2342億7600万	+1.71%	9.2	0.71
01/30	2,842	2,847	2,801	2,810	-1.58%	122,300	2360億4000万	+2.55%	9.27	0.71
01/27	2,834	2,858	2,827	2,855	+1.21%	142,700	2398億2000万	+4.39%	9.41	0.73
01/26	2,820	2,829	2,807	2,821	-0.21%	76,500	2369億6400万	+3.3%	9.3	0.72
01/25	2,802	2,832	2,793	2,827	+1.22%	118,100	2374億6800万	+3.59%	9.32	0.72
01/24	2,801	2,819	2,777	2,793	+0.11%	148,400	2346億1200万	+2.38%	9.21	0.71
01/23	2,782	2,790	2,754	2,790	+1.16%	151,300	2343億6000万	+2.24%	9.2	0.71
01/20	2,748	2,771	2,742	2,758	+1.03%	98,900	2316億7200万	+0.99%	9.09	0.7
01/19	2,742	2,755	2,725	2,730	-0.91%	76,500	2293億2000万	-0.07%	9	0.69
01/18	2,744	2,769	2,721	2,755	+1.03%	83,300	2314億2000万	+0.77%	9.08	0.7
01/17	2,730	2,739	2,719	2,727	-0.29%	114,900	2290億6800万	-0.33%	8.99	0.69
01/16	2,742	2,752	2,734	2,735	-0.36%	70,300	2297億4000万	-0.15%	9.02	0.7
01/13	2,757	2,777	2,740	2,745	-1.01%	97,500	2305億8000万	+0.15%	9.05	0.7
01/12	2,744	2,792	2,737	2,773	+1.65%	135,800	2329億3200万	+1.06%	9.14	0.7
01/11	2,720	2,742	2,720	2,728	+0.92%	109,500	2291億5200万	-0.55%	9	0.69
01/10	2,693	2,718	2,689	2,703	+1.39%	116,200	2270億5200万	-1.57%	8.91	0.69
01/06	2,663	2,677	2,655	2,666	0%	153,400	2239億4400万	-3.13%	8.79	0.68
01/05	2,652	2,667	2,638	2,666	+0.49%	104,400	2239億4400万	-3.41%	8.79	0.68
01/04	2,696	2,699	2,652	2,653	-1.85%	94,600	2228億5200万	-4.12%	8.75	0.67
2022
12/30	2,694	2,718	2,694	2,703	-0.04%	88,300	2270億5200万	-2.63%	8.91	0.69
12/29	2,710	2,710	2,673	2,704	-0.29%	93,500	2271億3600万	-2.91%	8.92	0.69
12/28	2,715	2,721	2,697	2,712	-0.26%	132,600	2278億800万	-2.93%	8.94	0.69
12/27	2,734	2,737	2,710	2,719	+0.59%	42,300	2283億9600万	-2.96%	8.97	0.69
12/26	2,694	2,715	2,692	2,703	+0.37%	48,400	2270億5200万	-3.77%	8.91	0.69
12/23	2,700	2,710	2,684	2,693	-1.03%	94,300	2262億1200万	-4.3%	8.88	0.68
12/22	2,719	2,730	2,709	2,721	+0.52%	86,800	2285億6400万	-3.48%	8.97	0.69
12/21	2,740	2,754	2,704	2,707	-1.38%	155,300	2273億8800万	-4.11%	8.93	0.69
12/20	2,778	2,798	2,727	2,745	-1.19%	112,100	2305億8000万	-2.9%	9.05	0.7
12/19	2,793	2,797	2,769	2,778	-0.82%	92,700	2333億5200万	-1.84%	9.16	0.71
12/16	2,809	2,814	2,784	2,801	-0.5%	152,300	2352億8400万	-1.09%	9.24	0.71
12/15	2,824	2,842	2,812	2,815	-0.42%	98,100	2364億6000万	-0.57%	9.28	0.72
12/14	2,792	2,832	2,788	2,827	+1.25%	120,200	2374億6800万	-0.14%	9.32	0.72
12/13	2,793	2,804	2,781	2,792	+0.54%	95,700	2345億2800万	-1.41%	9.21	0.71
12/12	2,795	2,803	2,777	2,777	-0.82%	103,500	2332億6800万	-2.01%	9.16	0.71
12/09	2,790	2,817	2,789	2,800	0%	120,600	2352億	-1.23%	9.23	0.71
12/08	2,778	2,800	2,768	2,800	+0.04%	152,300	2352億	-1.27%	9.23	0.71
12/07	2,787	2,820	2,787	2,799	-0.21%	98,900	2351億1600万	-1.37%	9.23	0.71
12/06	2,751	2,809	2,751	2,805	+1.89%	130,600	2356億2000万	-1.16%	9.25	0.71
12/05	2,813	2,822	2,751	2,753	-1.64%	138,300	2312億5200万	-2.96%	9.08	0.7
12/02	2,831	2,836	2,792	2,799	-2.61%	184,100	2351億1600万	-1.44%	9.23	0.71
12/01	2,862	2,881	2,860	2,874	+1.09%	154,400	2414億1600万	+1.09%	9.48	0.73
11/30	2,879	2,880	2,831	2,843	-0.28%	262,500	2388億1200万	0%	9.37	0.72
11/29	2,850	2,854	2,826	2,851	-0.7%	133,600	2394億8400万	+0.25%	9.4	0.72
11/28	2,939	2,940	2,866	2,871	-1.95%	114,400	2411億6400万	+0.91%	9.47	0.73
11/25	2,930	2,930	2,912	2,928	-0.31%	73,100	2459億5200万	+2.85%	9.65	0.74
11/24	2,947	2,959	2,930	2,937	+0.72%	150,300	2467億800万	+3.13%	9.68	0.75
11/22	2,894	2,924	2,894	2,916	+1.11%	110,600	2449億4400万	+2.35%	9.62	0.74
11/21	2,850	2,888	2,850	2,884	+1.59%	129,100	2422億5600万	+1.16%	9.51	0.73
11/18	2,837	2,849	2,828	2,839	+0.96%	88,700	2384億7600万	-0.63%	9.36	0.72
11/17	2,823	2,839	2,806	2,812	0%	59,400	2362億800万	-1.71%	9.27	0.71
11/16	2,819	2,832	2,790	2,812	-0.6%	97,300	2362億800万	-1.92%	9.27	0.71
11/15	2,802	2,835	2,802	2,829	+0.68%	58,100	2376億3600万	-1.57%	9.33	0.72
11/14	2,812	2,829	2,801	2,810	-0.53%	97,800	2360億4000万	-2.57%	9.27	0.71
11/11	2,825	2,841	2,812	2,825	+1.4%	187,700	2373億	-2.45%	9.32	0.72
11/10	2,790	2,805	2,779	2,786	-1.07%	186,000	2340億2400万	-4.2%	9.19	0.71
11/09	2,820	2,842	2,774	2,816	-1.12%	172,900	2365億4400万	-3.56%	9.29	0.72
11/08	2,859	2,877	2,822	2,848	+0.53%	148,500	2392億3200万	-2.67%	9.39	0.72
11/07	2,840	2,866	2,833	2,833	+0.75%	130,700	2379億7200万	-3.34%	9.34	0.72
11/04	2,811	2,836	2,788	2,812	-0.64%	157,500	2362億800万	-4.26%	9.27	0.71

5463 丸一鋼管

株価チャート

2022/11/04～2023/03/31

株価推移

開示資料

決算

株式

チャート