5989 エイチワン

株価チャート

2020/02/06

2019/09/06～2020/02/06

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
2020
02/06	728	740	727	730	+2.1%	61,900	207億2676万	-6.41%	16.78	0.35
02/05	721	736	714	715	-1.24%	76,400	203億87万	-8.68%	16.44	0.35
02/04	719	732	719	724	-0.28%	38,800	205億5640万	-8.01%	16.64	0.35
02/03	712	730	712	726	+0.28%	46,800	206億1319万	-8.22%	16.69	0.35
01/31	726	736	720	724	-0.14%	58,100	205億5640万	-8.93%	16.64	0.35
01/30	743	744	720	725	-2.03%	58,800	205億8480万	-9.38%	16.67	0.35
01/29	745	746	735	740	-0.13%	33,600	210億1069万	-8.07%	17.01	0.36
01/28	750	751	734	741	-1.46%	51,100	210億3908万	-8.41%	17.03	0.36
01/27	760	761	747	752	-2.59%	56,500	213億5140万	-7.62%	17.29	0.36
01/24	787	789	772	772	-1.91%	35,500	219億1926万	-5.74%	17.75	0.37
01/23	788	794	785	787	+0.13%	43,900	223億4515万	-4.26%	18.09	0.38
01/22	797	799	780	786	-1.87%	50,400	223億1676万	-4.61%	18.07	0.38
01/21	796	802	792	801	+1.01%	30,500	227億4265万	-3.14%	18.41	0.39
01/20	783	797	782	793	+1.93%	26,200	225億1551万	-4.34%	18.23	0.38
01/17	779	783	777	778	+0.26%	38,200	220億8962万	-6.38%	17.88	0.38
01/16	797	797	776	776	-2.39%	57,800	220億3283万	-6.95%	17.84	0.38
01/15	808	810	788	795	-1.61%	53,800	225億7229万	-4.9%	18.27	0.39
01/14	827	830	804	808	-2.06%	37,900	229億4140万	-3.69%	18.57	0.39
01/10	832	835	821	825	-0.24%	19,300	234億2408万	-1.9%	18.96	0.4
01/09	830	832	823	827	+1.47%	12,300	234億8087万	-1.66%	19.01	0.4
01/08	834	834	806	815	-2.74%	52,000	231億4015万	-2.74%	18.73	0.4
01/07	840	842	830	838	+1.33%	39,500	237億9319万	+0.24%	19.26	0.41
01/06	845	845	817	827	-2.36%	66,700	234億8087万	-0.72%	19.01	0.4
2019
12/30	843	850	829	847	+0.71%	28,800	240億4872万	+2.17%	19.47	0.41
12/27	832	844	826	841	+2.31%	35,500	238億7837万	+2.06%	19.33	0.41
12/26	808	824	808	822	+1.73%	37,700	233億3890万	+0.37%	18.9	0.4
12/25	818	820	804	808	-1.58%	26,700	229億4140万	-0.86%	18.57	0.39
12/24	835	835	816	821	-1.32%	32,000	233億1051万	+1.11%	18.87	0.4
12/23	852	852	827	832	-1.65%	51,500	236億2283万	+2.97%	19.13	0.4
12/20	843	851	831	846	+0.36%	81,000	240億2033万	+5.22%	19.45	0.41
12/19	854	854	834	843	-0.35%	37,600	239億3515万	+5.51%	19.38	0.41
12/18	869	869	839	846	-1.97%	43,700	240億2033万	+6.42%	19.45	0.41
12/17	869	879	859	863	-0.35%	49,400	245億301万	+9.1%	19.84	0.42
12/16	863	874	861	866	+0.35%	29,400	245億8819万	+10.04%	19.91	0.42
12/13	865	874	855	863	+2.86%	77,000	245億301万	+10.22%	19.84	0.42
12/12	865	865	838	839	-1.87%	50,200	238億2158万	+7.7%	19.29	0.41
12/11	850	857	830	855	+0.94%	63,500	242億7586万	+10.32%	19.65	0.41
12/10	867	871	845	847	-0.59%	63,900	240億4872万	+9.86%	19.47	0.41
12/09	845	856	845	852	+1.31%	37,400	241億9069万	+10.94%	19.58	0.41
12/06	835	847	830	841	+0.36%	68,400	238億7837万	+10.08%	19.33	0.41
12/05	863	863	838	838	-3.01%	67,800	237億9319万	+10.26%	19.26	0.41
12/04	840	866	837	864	+1.77%	106,900	245億3140万	+14.44%	19.86	0.42
12/03	848	859	821	849	+0.47%	224,800	241億551万	+13.35%	19.52	0.41
12/02	778	855	777	845	+12.82%	509,900	239億9194万	+13.73%	19.42	0.41
11/29	753	755	747	749	-0.27%	39,800	212億6622万	+1.77%	17.22	0.36
11/28	762	767	750	751	-1.31%	29,200	213億2301万	+2.32%	17.26	0.36
11/27	747	762	741	761	+3.12%	37,600	216億694万	+4.1%	17.49	0.37
11/26	739	747	736	738	+1.1%	63,900	209億5390万	+1.51%	16.96	0.36
11/25	728	732	725	730	+1.96%	21,400	207億2676万	+0.69%	16.78	0.35
11/22	725	726	715	716	-0.83%	43,800	203億2926万	-0.83%	16.46	0.35
11/21	729	733	712	722	-0.96%	32,700	204億9962万	+0.14%	16.6	0.35
11/20	711	730	711	729	+2.1%	59,900	206億9837万	+1.53%	16.76	0.35
11/19	718	718	712	714	-1.52%	21,800	202億7248万	-0.14%	16.41	0.35
11/18	743	743	723	725	-1.63%	50,800	205億8480万	+1.83%	16.67	0.35
11/15	735	742	733	737	-0.14%	44,600	209億2551万	+3.95%	16.94	0.36
11/14	745	746	732	738	-1.07%	56,900	209億5390万	+4.68%	16.96	0.36
11/13	767	767	742	746	-2.74%	47,200	211億8105万	+6.42%	17.15	0.36
11/12	742	768	740	767	+2.68%	55,900	217億7730万	+10.2%	17.63	0.37
11/11	764	764	743	747	-2.23%	49,500	212億944万	+8.26%	17.17	0.36
11/08	755	769	750	764	+1.06%	77,500	216億9212万	+11.37%	17.56	0.37
11/07	764	766	749	756	-0.66%	66,000	214億6497万	+10.85%	17.38	0.37
11/06	770	771	760	761	+0.13%	58,800	216億694万	+12.41%	17.49	0.37
11/05	763	766	751	760	+1.6%	109,100	215億7855万	+13.1%	17.47	0.37
11/01	735	748	727	748	+1.77%	72,200	212億3783万	+11.98%	17.19	0.36
10/31	732	735	722	735	+0.82%	71,600	208億6873万	+10.53%	16.9	0.36
10/30	710	729	706	729	+2.82%	100,000	206億9837万	+10.12%	16.76	0.35
10/29	700	710	698	709	+2.16%	63,600	201億3051万	+7.42%	16.3	0.34
10/28	689	696	687	694	+1.17%	33,800	197億462万	+5.47%	15.95	0.34
10/25	688	691	682	686	0%	62,400	194億7748万	+4.57%	15.77	0.33
10/24	682	687	678	686	+1.48%	43,300	194億7748万	+4.73%	15.77	0.33
10/23	677	677	670	676	+1.05%	53,700	191億9355万	+3.36%	15.54	0.33
10/21	669	672	664	669	-0.15%	34,100	189億9480万	+2.29%	15.38	0.32
10/18	677	688	669	670	-0.45%	29,400	190億2319万	+2.6%	15.4	0.33
10/17	675	681	666	673	-0.3%	54,100	191億837万	+3.06%	15.47	0.33
10/16	677	681	670	675	+1.35%	42,500	191億6516万	+3.53%	15.52	0.33
10/15	655	673	653	666	+3.26%	77,300	189億962万	+2.46%	15.31	0.32
10/11	654	655	643	645	-0.15%	46,100	183億1337万	-0.46%	14.83	0.31
10/10	650	652	640	646	-0.31%	58,000	183億4176万	-0.15%	14.85	0.31
10/09	633	653	627	648	+1.25%	52,700	183億9855万	+0.31%	14.9	0.31
10/08	630	643	630	640	+1.59%	74,300	181億7141万	-0.62%	14.71	0.31
10/07	627	632	619	630	+0.8%	59,100	178億8748万	-2.02%	14.48	0.31
10/04	625	627	619	625	+0.16%	44,900	177億4551万	-2.65%	14.37	0.3
10/03	628	628	619	624	-2.65%	63,200	177億1712万	-2.65%	14.34	0.3
10/02	640	645	636	641	-1.08%	52,600	181億9980万	0%	14.73	0.31
10/01	639	653	639	648	+2.21%	61,000	183億9855万	+1.41%	14.9	0.31
09/30	645	645	630	634	-2.01%	79,600	180億105万	-0.63%	14.57	0.31
09/27	657	657	643	647	-3%	62,000	183億7016万	+1.41%	14.87	0.31
09/26	666	673	655	667	+1.37%	62,900	189億3801万	+4.87%	15.33	0.32
09/25	663	663	653	658	-0.75%	32,300	186億8248万	+3.79%	15.13	0.32
09/24	670	672	659	663	-1.04%	67,300	188億2444万	+4.91%	15.24	0.32
09/20	660	673	650	670	+1.82%	103,900	190億2319万	+6.35%	15.4	0.33
09/19	656	671	656	658	+0.46%	55,400	186億8248万	+4.78%	15.13	0.32
09/18	667	667	642	655	-1.21%	82,600	185億9730万	+4.47%	15.06	0.32
09/17	670	670	662	663	-0.3%	67,400	188億2444万	+5.91%	15.24	0.32
09/13	662	666	655	665	+0.45%	73,900	188億8123万	+6.57%	15.29	0.32
09/12	665	671	660	662	+0.15%	78,300	187億9605万	+6.09%	15.22	0.32
09/11	660	665	651	661	+0.3%	85,400	187億6766万	+6.1%	15.19	0.32
09/10	643	659	641	659	+3.13%	62,300	187億1087万	+5.78%	15.15	0.32
09/09	648	649	629	639	-0.62%	61,300	181億4301万	+2.57%	14.69	0.31
09/06	621	647	621	643	+4.55%	106,800	182億5658万	+3.04%	14.78	0.31

5989 エイチワン

株価チャート

2019/09/06～2020/02/06

株価推移

開示資料

決算

株式

チャート