5975 東プレ

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	2,058	2,085	2,036	2,067	+1.57%	147,000	1116億6311万	-5.92%	7.06	0.73
03/28	2,080	2,081	2,029	2,035	-2.86%	90,400	1099億3441万	-7.96%	6.95	0.72
03/27	2,111	2,116	2,077	2,095	-1.92%	109,800	1131億7572万	-5.97%	7.15	0.74
03/26	2,110	2,136	2,094	2,136	+2.5%	274,000	1153億9061万	-4.69%	7.29	0.75
03/25	2,069	2,088	2,036	2,084	-3.65%	190,200	1125億8148万	-7.46%	7.11	0.73
03/22	2,127	2,175	2,108	2,163	+3.39%	498,600	1168億4920万	-4.29%	7.38	0.76
03/20	2,101	2,115	2,076	2,092	-0.19%	154,400	1130億1365万	-7.84%	7.14	0.74
03/19	2,114	2,114	2,084	2,096	-0.95%	106,200	1132億2974万	-8.19%	7.15	0.74
03/18	2,133	2,140	2,097	2,116	-0.33%	137,800	1143億1017万	-7.76%	7.22	0.74
03/15	2,140	2,181	2,113	2,123	+0.24%	215,700	1146億8833万	-7.74%	7.25	0.75
03/14	2,096	2,143	2,093	2,118	+1.63%	163,600	1144億1822万	-8.35%	7.23	0.74
03/13	2,131	2,135	2,077	2,084	-2.3%	111,900	1125億8148万	-10.29%	7.11	0.73
03/12	2,144	2,145	2,112	2,133	+0.76%	93,000	1152億2855万	-8.77%	7.28	0.75
03/11	2,085	2,126	2,077	2,117	+1.53%	173,400	1143億6420万	-9.88%	7.23	0.74
03/08	2,139	2,159	2,079	2,085	-3.87%	190,500	1126億3550万	-11.62%	7.12	0.73
03/07	2,179	2,199	2,163	2,169	-0.37%	129,100	1171億7333万	-8.52%	7.4	0.76
03/06	2,186	2,205	2,167	2,177	-1.67%	218,300	1176億551万	-8.45%	7.43	0.76
03/05	2,270	2,282	2,209	2,214	-3.7%	171,000	1196億431万	-7.17%	7.56	0.78
03/04	2,372	2,375	2,298	2,299	-1.84%	132,900	1241億9617万	-3.85%	7.85	0.81
03/01	2,419	2,420	2,330	2,342	-3.14%	103,100	1265億1911万	-2.17%	7.99	0.82
02/28	2,470	2,498	2,414	2,418	-2.07%	131,100	1306億2477万	+0.96%	8.25	0.85
02/27	2,498	2,527	2,448	2,469	-0.2%	152,000	1333億7988万	+3.26%	8.43	0.87
02/26	2,415	2,479	2,415	2,474	+2.44%	133,800	1336億4999万	+3.64%	8.44	0.87
02/25	2,390	2,432	2,379	2,415	+0.96%	67,800	1304億6270万	+1.3%	8.24	0.85
02/22	2,421	2,431	2,374	2,392	-1.52%	113,500	1292億2020万	+0.42%	8.16	0.84
02/21	2,476	2,479	2,421	2,429	-1.26%	140,800	1312億1901万	+2.1%	8.29	0.85
02/20	2,428	2,462	2,410	2,460	+1.44%	96,200	1328億9368万	+3.62%	8.4	0.86
02/19	2,431	2,443	2,410	2,425	+0.79%	144,000	1310億292万	+2.45%	8.28	0.85
02/18	2,366	2,408	2,336	2,406	+4.88%	170,900	1299億7650万	+1.91%	8.21	0.85
02/15	2,301	2,358	2,244	2,294	-4.97%	177,800	1239億2606万	-2.63%	7.83	0.81
02/14	2,417	2,421	2,386	2,414	+0.5%	125,600	1304億868万	+2.55%	8.24	0.85
02/13	2,355	2,407	2,337	2,402	+0.71%	104,100	1297億6042万	+2.39%	8.2	0.84
02/12	2,307	2,388	2,294	2,385	+4.38%	76,700	1288億4205万	+1.97%	8.14	0.84
02/08	2,340	2,340	2,280	2,285	-4.03%	63,900	1234億3986万	-1.89%	7.8	0.8
02/07	2,403	2,429	2,355	2,381	-1.37%	49,900	1286億2596万	+2.41%	8.13	0.84
02/06	2,444	2,444	2,405	2,414	-1.07%	82,200	1304億868万	+4.19%	8.24	0.85
02/05	2,439	2,451	2,410	2,440	+0.62%	94,700	1318億1325万	+5.95%	8.33	0.86
02/04	2,353	2,425	2,353	2,425	+2.89%	58,400	1310億292万	+6.13%	8.28	0.85
02/01	2,364	2,371	2,337	2,357	-1.01%	56,100	1273億2943万	+3.79%	8.05	0.83
01/31	2,392	2,428	2,373	2,381	+1.62%	75,100	1286億2596万	+5.17%	8.13	0.84
01/30	2,389	2,391	2,341	2,343	-0.93%	96,100	1265億7313万	+3.76%	8	0.82
01/29	2,359	2,374	2,344	2,365	+0.38%	55,300	1277億6161万	+4.83%	8.07	0.83
01/28	2,364	2,380	2,346	2,356	-1.09%	56,400	1272億7541万	+4.57%	8.04	0.83
01/25	2,353	2,411	2,350	2,382	+1.28%	75,500	1286億7998万	+5.87%	8.13	0.84
01/24	2,324	2,358	2,303	2,352	+0.86%	68,000	1270億5933万	+4.58%	8.03	0.83
01/23	2,332	2,351	2,316	2,332	-1.56%	64,000	1259億7889万	+3.74%	7.96	0.82
01/22	2,425	2,426	2,362	2,369	-1.21%	60,800	1279億7770万	+5.52%	8.09	0.83
01/21	2,401	2,417	2,370	2,398	+2%	82,900	1295億4433万	+7.1%	8.19	0.84
01/18	2,354	2,377	2,297	2,351	+1.03%	102,300	1270億530万	+5.24%	8.02	0.83
01/17	2,364	2,380	2,307	2,327	+1.39%	112,000	1257億878万	+4.4%	7.94	0.82
01/16	2,299	2,322	2,263	2,295	-0.35%	78,700	1239億8008万	+3.24%	7.83	0.81
01/15	2,242	2,309	2,222	2,303	+1.45%	97,300	1244億1226万	+3.69%	7.86	0.81
01/11	2,296	2,296	2,261	2,270	-0.09%	108,600	1226億2954万	+2.21%	7.75	0.8
01/10	2,227	2,273	2,213	2,272	+0.98%	78,300	1227億3758万	+2.2%	7.75	0.8
01/09	2,229	2,276	2,218	2,250	+1.49%	95,000	1215億4910万	+1.21%	7.68	0.79
01/08	2,235	2,246	2,213	2,217	-0.05%	98,900	1197億6638万	-0.27%	7.57	0.78
01/07	2,209	2,264	2,189	2,218	+3.6%	102,300	1198億2040万	-0.31%	7.57	0.78
01/04	2,141	2,178	2,095	2,141	-2.28%	134,300	1156億6072万	-3.78%	7.31	0.75
2018
12/28	2,168	2,212	2,156	2,191	+0.92%	88,500	1183億6181万	-1.57%	7.48	0.77
12/27	2,136	2,189	2,128	2,171	+4.68%	76,500	1172億8137万	-2.43%	7.41	0.76
12/26	2,003	2,100	2,000	2,074	+3.91%	127,400	1120億4126万	-6.95%	7.08	0.73
12/25	1,994	2,002	1,945	1,996	-3.85%	147,600	1078億2756万	-10.73%	6.81	0.7
12/21	2,167	2,167	2,075	2,076	-4.46%	144,500	1121億4930万	-7.73%	7.09	0.73
12/20	2,209	2,234	2,152	2,173	-2.51%	89,300	1173億8942万	-4.02%	7.42	0.76
12/19	2,255	2,271	2,216	2,229	-2.49%	115,200	1204億1464万	-1.85%	7.61	0.78
12/18	2,281	2,365	2,278	2,286	+0.09%	255,600	1234億9388万	+0.48%	7.8	0.8
12/17	2,294	2,335	2,278	2,284	-0.35%	168,800	1233億8584万	+0.18%	7.8	0.8
12/14	2,343	2,350	2,289	2,292	-2.34%	146,400	1238億1802万	+0.26%	7.82	0.81
12/13	2,343	2,351	2,290	2,347	+0.6%	158,400	1267億8922万	+2.4%	8.01	0.82
12/12	2,289	2,352	2,275	2,333	+3.64%	245,900	1260億3291万	+1.79%	7.96	0.82
12/11	2,242	2,258	2,182	2,251	+0.49%	240,400	1216億312万	-1.87%	7.68	0.79
12/10	2,285	2,298	2,239	2,240	-0.67%	159,600	1210億888万	-2.52%	7.65	0.79
12/07	2,179	2,272	2,179	2,255	+1.17%	178,600	1218億1921万	-2.04%	7.7	0.79
12/06	2,171	2,238	2,165	2,229	+1.73%	170,100	1204億1464万	-3.3%	7.61	0.78
12/05	2,200	2,216	2,174	2,191	-1.88%	140,600	1183億6181万	-5.15%	7.48	0.77
12/04	2,287	2,288	2,230	2,233	-3.67%	146,200	1206億3073万	-3.5%	7.62	0.78
12/03	2,329	2,347	2,307	2,318	+0.26%	117,600	1252億2258万	+0.04%	7.91	0.81
11/30	2,272	2,318	2,268	2,312	+1.9%	79,200	1248億9845万	-0.22%	7.89	0.81
11/29	2,300	2,312	2,253	2,269	+0.4%	96,600	1225億7551万	-1.94%	7.74	0.8
11/28	2,277	2,297	2,230	2,260	-0.26%	97,400	1220億8932万	-2.46%	7.71	0.79
11/27	2,234	2,271	2,218	2,266	+2.63%	100,100	1224億1345万	-2.24%	7.73	0.8
11/26	2,171	2,210	2,161	2,208	+2.46%	92,400	1192億8018万	-4.91%	7.54	0.78
11/22	2,166	2,194	2,119	2,155	-0.51%	177,200	1164億1703万	-7.43%	7.36	0.76
11/21	2,202	2,214	2,134	2,166	-4.87%	263,900	1170億1127万	-7.36%	7.39	0.76
11/20	2,232	2,278	2,192	2,277	+0.98%	143,500	1230億769万	-3.15%	7.77	0.8
11/19	2,341	2,345	2,235	2,255	-4.16%	248,300	1218億1921万	-4.37%	7.7	0.79
11/16	2,421	2,441	2,348	2,353	-3.01%	93,100	1271億1335万	-0.55%	8.03	0.83
11/15	2,475	2,540	2,396	2,426	+3.32%	193,000	1310億5694万	+2.23%	8.28	0.85
11/14	2,358	2,369	2,340	2,348	+1.03%	88,800	1268億4324万	-1.26%	8.01	0.83
11/13	2,330	2,355	2,286	2,324	-3.53%	82,600	1255億4671万	-2.76%	7.93	0.82
11/12	2,420	2,421	2,385	2,409	-1.39%	54,100	1301億3857万	+0.17%	8.22	0.85
11/09	2,432	2,453	2,410	2,443	+0.45%	101,000	1319億7531万	+0.95%	8.34	0.86
11/08	2,394	2,434	2,394	2,432	+3.45%	64,000	1313億8107万	-0.08%	8.3	0.85
11/07	2,382	2,407	2,343	2,351	-1.67%	68,400	1270億530万	-3.92%	8.02	0.83
11/06	2,341	2,410	2,341	2,391	+2.22%	74,600	1291億6618万	-3.08%	8.16	0.84
11/05	2,330	2,353	2,305	2,339	-0.47%	105,200	1263億5704万	-5.88%	7.98	0.82
11/02	2,345	2,350	2,305	2,350	+1.21%	129,000	1269億5128万	-6.23%	8.02	0.83
11/01	2,322	2,333	2,291	2,322	-1.19%	121,800	1254億3867万	-8.08%	7.93	0.82
10/31	2,304	2,354	2,296	2,350	+2.35%	91,400	1269億5128万	-7.81%	8.02	0.83
10/30	2,260	2,320	2,260	2,296	-0.04%	155,600	1240億3410万	-10.8%	7.84	0.81

5975 東プレ

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