5901 東洋製罐グループ HD

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,289	2,309	2,263	2,267	-0.35%	633,900	4598億8852万	-2.95%	20.31	0.66
03/28	2,343	2,345	2,275	2,275	-3.6%	852,700	4615億1141万	-2.65%	20.39	0.66
03/27	2,338	2,365	2,317	2,360	-1.46%	738,400	4787億5470万	+0.94%	21.15	0.68
03/26	2,339	2,408	2,337	2,395	+4.18%	966,100	4858億5487万	+2.57%	21.46	0.69
03/25	2,357	2,363	2,294	2,299	-3.57%	572,800	4663億8011万	-1.25%	20.6	0.67
03/22	2,437	2,439	2,376	2,384	-0.29%	776,600	4836億2339万	+2.58%	21.36	0.69
03/20	2,385	2,398	2,376	2,391	+0.46%	533,500	4850億4342万	+3.19%	21.43	0.69
03/19	2,388	2,397	2,369	2,380	+0.34%	450,900	4828億1194万	+3.12%	21.33	0.69
03/18	2,370	2,381	2,356	2,372	+0.89%	354,900	4811億8904万	+3.18%	21.26	0.69
03/15	2,376	2,383	2,348	2,351	+0.09%	761,900	4769億2894万	+2.66%	21.07	0.68
03/14	2,350	2,362	2,332	2,349	+1.69%	585,000	4765億2321万	+2.4%	21.05	0.68
03/13	2,320	2,340	2,300	2,310	-0.94%	565,100	4686億1159万	+0.43%	20.7	0.67
03/12	2,294	2,336	2,288	2,332	+3.19%	852,300	4730億7456万	+1.04%	20.9	0.68
03/11	2,259	2,272	2,241	2,260	+0.31%	508,900	4584億6848万	-2.33%	20.25	0.66
03/08	2,320	2,321	2,246	2,253	-2.72%	1,344,000	4570億4845万	-2.93%	20.19	0.65
03/07	2,284	2,347	2,270	2,316	+0.09%	753,200	4698億2876万	-0.56%	20.75	0.67
03/06	2,335	2,355	2,313	2,314	-0.81%	559,400	4694億2304万	-0.81%	20.74	0.67
03/05	2,368	2,375	2,329	2,333	-1.31%	648,700	4732億7742万	-0.26%	20.91	0.68
03/04	2,398	2,398	2,360	2,364	-0.46%	455,700	4795億6615万	+0.9%	21.18	0.69
03/01	2,380	2,388	2,354	2,375	+0.93%	446,200	4817億9763万	+1.06%	21.28	0.69
02/28	2,357	2,375	2,336	2,353	+0.09%	466,300	4773億3466万	-0.13%	21.09	0.68
02/27	2,340	2,380	2,339	2,351	+0.51%	532,300	4769億2894万	-0.55%	21.07	0.68
02/26	2,334	2,356	2,332	2,339	0%	517,600	4744億9459万	-1.47%	20.96	0.68
02/25	2,326	2,361	2,311	2,339	+0.34%	510,600	4744億9459万	-1.97%	20.96	0.68
02/22	2,290	2,340	2,284	2,331	+1%	539,500	4728億7169万	-2.75%	20.89	0.68
02/21	2,283	2,315	2,257	2,308	+0.48%	931,300	4682億586万	-4.11%	20.68	0.67
02/20	2,282	2,325	2,278	2,297	+0.92%	653,000	4659億7438万	-4.96%	20.58	0.67
02/19	2,240	2,286	2,225	2,276	+2.38%	465,800	4617億1428万	-6.34%	20.4	0.66
02/18	2,218	2,232	2,208	2,223	+1.51%	391,500	4509億6258万	-9.01%	19.92	0.64
02/15	2,216	2,223	2,163	2,190	-0.95%	608,200	4442億6813万	-10.9%	19.62	0.63
02/14	2,155	2,212	2,141	2,211	+1.47%	749,200	4485億2824万	-10.67%	19.81	0.64
02/13	2,189	2,216	2,171	2,179	+1.16%	897,500	4420億3665万	-12.45%	19.53	0.63
02/12	2,151	2,163	2,072	2,154	+0.37%	1,266,400	4369億6509万	-13.98%	19.3	0.62
02/08	2,306	2,310	2,140	2,146	-12.62%	1,752,700	4353億4219万	-14.84%	19.23	0.62
02/07	2,463	2,474	2,437	2,456	-1.09%	588,200	4982億2946万	-3.12%	22.01	0.71
02/06	2,516	2,519	2,478	2,483	-1.59%	540,900	5037億674万	-2.13%	22.25	0.72
02/05	2,481	2,534	2,477	2,523	+2.35%	576,100	5118億2123万	-0.43%	22.61	0.73
02/04	2,466	2,496	2,448	2,465	+0.82%	678,000	5000億5522万	-2.53%	22.09	0.71
02/01	2,445	2,451	2,415	2,445	-0.04%	518,800	4959億9798万	-3.28%	21.91	0.71
01/31	2,471	2,491	2,437	2,446	+0.58%	707,900	4962億84万	-3.24%	21.92	0.71
01/30	2,458	2,460	2,410	2,432	-0.78%	845,300	4933億6077万	-3.95%	21.79	0.7
01/29	2,460	2,471	2,392	2,451	+0.41%	1,049,700	4972億1515万	-3.39%	21.96	0.71
01/28	2,515	2,526	2,434	2,441	-3.67%	845,300	4951億8653万	-3.97%	21.87	0.71
01/25	2,506	2,542	2,491	2,534	+0.48%	1,124,200	5140億5271万	-0.47%	22.71	0.73
01/24	2,565	2,571	2,497	2,522	-1.48%	1,020,900	5116億1837万	-1.1%	22.6	0.73
01/23	2,571	2,590	2,539	2,560	-1.5%	628,800	5193億2713万	+0.27%	22.94	0.74
01/22	2,628	2,632	2,595	2,599	-1.22%	602,700	5272億3875万	+1.8%	23.29	0.75
01/21	2,643	2,649	2,610	2,631	+0.69%	345,400	5337億3034万	+3.06%	23.58	0.76
01/18	2,614	2,649	2,604	2,613	+0.65%	470,000	5300億7882万	+2.43%	23.42	0.76
01/17	2,565	2,613	2,559	2,596	+1.53%	573,600	5266億3017万	+1.8%	23.26	0.75
01/16	2,630	2,630	2,542	2,557	-2.4%	660,600	5187億1854万	+0.24%	22.91	0.74
01/15	2,571	2,625	2,558	2,620	+1.2%	531,100	5314億9886万	+2.54%	23.48	0.76
01/11	2,583	2,605	2,562	2,589	-0.23%	1,041,200	5252億1013万	+1.29%	23.2	0.75
01/10	2,599	2,625	2,582	2,595	-0.8%	512,800	5264億2731万	+1.53%	23.25	0.75
01/09	2,599	2,640	2,589	2,616	+1.32%	609,100	5306億8741万	+2.39%	23.44	0.76
01/08	2,555	2,597	2,522	2,582	+1.53%	788,500	5237億9010万	+1.06%	23.14	0.75
01/07	2,607	2,624	2,536	2,543	-0.55%	820,000	5158億7847万	-0.51%	22.79	0.74
01/04	2,497	2,557	2,463	2,557	+1.39%	977,600	5187億1854万	-0.04%	22.91	0.74
2018
12/28	2,506	2,533	2,490	2,522	+0.44%	707,600	5116億1837万	-1.25%	22.6	0.73
12/27	2,500	2,528	2,474	2,511	+4.32%	1,006,600	5093億8688万	-1.57%	22.5	0.73
12/26	2,390	2,447	2,360	2,407	+1.05%	750,100	4882億8922万	-5.61%	21.57	0.7
12/25	2,397	2,397	2,346	2,382	-2.58%	742,100	4832億1766万	-6.59%	21.35	0.69
12/21	2,437	2,479	2,416	2,445	-0.57%	1,307,300	4959億9798万	-4.19%	21.91	0.71
12/20	2,493	2,518	2,433	2,459	-2.88%	1,042,700	4988億3805万	-3.61%	22.04	0.71
12/19	2,569	2,587	2,511	2,532	-0.98%	585,500	5136億4699万	-0.59%	22.69	0.73
12/18	2,535	2,578	2,520	2,557	-0.47%	777,500	5187億1854万	+0.67%	22.91	0.74
12/17	2,590	2,592	2,554	2,569	+0.63%	621,800	5211億5289万	+1.38%	23.02	0.74
12/14	2,590	2,634	2,543	2,553	-2.89%	1,548,400	5179億709万	+1.03%	22.88	0.74
12/13	2,625	2,656	2,613	2,629	+0.73%	741,200	5333億2462万	+4.28%	23.56	0.76
12/12	2,578	2,627	2,564	2,610	+1.99%	954,900	5294億7024万	+4.11%	23.39	0.76
12/11	2,558	2,576	2,545	2,559	-1.12%	777,000	5191億2427万	+2.48%	22.93	0.74
12/10	2,540	2,604	2,534	2,588	0%	712,800	5250億727万	+4.1%	23.19	0.75
12/07	2,589	2,600	2,569	2,588	-0.12%	792,000	5250億727万	+4.48%	23.19	0.75
12/06	2,599	2,612	2,569	2,591	-0.99%	795,600	5256億1586万	+5.15%	23.22	0.75
12/05	2,607	2,626	2,559	2,617	-1.47%	766,300	5308億9027万	+6.69%	23.45	0.76
12/04	2,665	2,703	2,645	2,656	+0.76%	1,089,500	5388億190万	+8.81%	23.8	0.77
12/03	2,631	2,648	2,608	2,636	+1.97%	572,200	5347億4465万	+8.7%	23.62	0.76
11/30	2,591	2,627	2,577	2,585	+0.23%	1,636,200	5243億9868万	+7.22%	23.16	0.75
11/29	2,655	2,676	2,568	2,579	-1.9%	701,700	5231億8151万	+7.55%	23.11	0.75
11/28	2,607	2,641	2,581	2,629	+0.84%	750,400	5333億2462万	+10.18%	23.56	0.76
11/27	2,611	2,617	2,574	2,607	+1.4%	739,700	5288億6165万	+10%	23.36	0.76
11/26	2,479	2,578	2,475	2,571	+4%	1,074,000	5215億5861万	+8.94%	23.04	0.75
11/22	2,480	2,485	2,424	2,472	+1.1%	654,000	5014億7526万	+5.1%	22.15	0.72
11/21	2,430	2,453	2,404	2,445	-1.21%	643,800	4959億9798万	+4.22%	21.91	0.71
11/20	2,412	2,476	2,407	2,475	+2.44%	725,300	5020億8385万	+5.68%	22.18	0.72
11/19	2,441	2,453	2,407	2,416	-1.02%	454,700	4901億1498万	+3.38%	21.65	0.7
11/16	2,403	2,455	2,403	2,441	+1.71%	660,600	4951億8653万	+4.67%	21.87	0.71
11/15	2,371	2,403	2,363	2,400	+0.88%	555,100	4868億6918万	+3.14%	21.51	0.7
11/14	2,360	2,384	2,340	2,379	+1.19%	628,400	4826億908万	+2.37%	21.32	0.69
11/13	2,363	2,368	2,327	2,351	-2.04%	720,900	4769億2894万	+1.12%	21.07	0.68
11/12	2,383	2,408	2,359	2,400	-0.33%	441,000	4868億6918万	+3.18%	21.51	0.7
11/09	2,402	2,421	2,371	2,408	+0.75%	681,900	4884億9208万	+3.53%	21.58	0.7
11/08	2,330	2,397	2,327	2,390	+4.23%	661,600	4848億4056万	+2.84%	21.42	0.69
11/07	2,364	2,389	2,285	2,293	-2.26%	929,500	4651億6293万	-1.38%	20.55	0.66
11/06	2,331	2,359	2,325	2,346	+2.04%	739,100	4759億1463万	+0.82%	21.02	0.68
11/05	2,328	2,335	2,296	2,299	-2.09%	863,000	4663億8011万	-1.2%	20.6	0.67
11/02	2,285	2,353	2,262	2,348	+3.94%	1,023,100	4763億2035万	+0.82%	21.04	0.68
11/01	2,274	2,290	2,246	2,259	-2.25%	779,100	4582億6562万	-3.01%	20.24	0.65
10/31	2,319	2,344	2,299	2,311	-0.34%	901,900	4688億1445万	-0.86%	20.71	0.67
10/30	2,266	2,345	2,266	2,319	+2.02%	860,300	4704億3735万	-0.51%	20.78	0.67

5901 東洋製罐グループ HD

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート