6182 メタリアル

株価チャート

2019/02/28

2018/10/01～2019/02/28

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
02/28	2,238	2,270	2,165	2,178	-2.55%	187,500	223億2245万	+2.88%	93.46	19.01
02/27	2,179	2,250	2,172	2,235	+2.76%	187,900	229億664万	+5.18%	95.9	19.5
02/26	2,133	2,210	2,133	2,175	+1.02%	135,100	222億9170万	+2.11%	93.33	18.98
02/25	2,219	2,232	2,153	2,153	-1.46%	124,200	220億6622万	+0.98%	92.38	18.79
02/22	2,130	2,193	2,125	2,185	+1.39%	107,000	223億9419万	+2.06%	93.76	19.07
02/21	2,200	2,215	2,114	2,155	-0.74%	143,700	220億8672万	+0.23%	92.47	18.8
02/20	2,095	2,185	2,090	2,171	+3.78%	228,100	222億5070万	+0.6%	93.16	18.94
02/19	2,069	2,146	2,051	2,092	+1.9%	199,400	214億4103万	-3.15%	89.77	18.26
02/18	2,028	2,069	1,976	2,053	+4.85%	226,400	210億4132万	-4.42%	88.09	17.91
02/15	1,902	1,985	1,902	1,958	+1.4%	132,700	200億6765万	-8.38%	84.02	17.09
02/14	1,982	1,982	1,918	1,931	-1.58%	108,400	197億9093万	-9.39%	82.86	16.85
02/13	1,970	1,992	1,935	1,962	+0.98%	158,500	201億865万	-7.76%	84.19	17.12
02/12	1,916	1,958	1,856	1,943	+1.94%	364,900	199億1392万	-8.26%	83.37	16.96
02/08	2,010	2,011	1,891	1,906	-8.28%	517,800	195億3470万	-9.54%	81.78	16.63
02/07	2,127	2,145	2,050	2,078	-3.21%	149,400	212億9754万	-1%	89.17	18.13
02/06	2,249	2,253	2,132	2,147	-3.64%	170,900	220億473万	+2.83%	92.13	18.74
02/05	2,223	2,244	2,159	2,228	+1.6%	172,300	228億3490万	+7.53%	95.6	19.44
02/04	2,153	2,210	2,120	2,193	+2.24%	183,800	224億7618万	+6.82%	94.1	19.14
02/01	2,115	2,168	2,081	2,145	+2.44%	174,600	219億8423万	+5.2%	92.04	18.72
01/31	2,062	2,128	2,045	2,094	+2.75%	200,400	214億6153万	+3.25%	89.85	18.27
01/30	2,160	2,199	2,010	2,038	-4.09%	412,400	208億8758万	+0.64%	87.45	17.78
01/29	2,150	2,171	2,081	2,125	-1.8%	255,300	217億7925万	+4.94%	91.18	18.54
01/28	2,277	2,302	2,139	2,164	-4.92%	325,000	221億7896万	+6.92%	92.86	18.88
01/25	2,329	2,375	2,265	2,276	-2.4%	237,700	233億2686万	+12.06%	97.66	19.86
01/24	2,367	2,380	2,290	2,332	-2.18%	173,900	239億80万	+14.43%	100.06	20.35
01/23	2,360	2,437	2,310	2,384	+0.97%	394,900	244億3375万	+16.63%	102.3	20.8
01/22	2,185	2,399	2,166	2,361	+6.59%	581,800	241億9803万	+15.34%	101.31	20.6
01/21	2,440	2,450	2,207	2,215	-7.59%	474,800	225億3421万	+8.37%	94.34	19.19
01/18	2,420	2,433	2,315	2,397	+0.13%	387,900	243億8578万	+16.76%	102.09	20.76
01/17	2,341	2,437	2,286	2,394	+0.93%	636,800	243億5526万	+16.95%	101.97	20.74
01/16	2,300	2,570	2,220	2,372	+7.57%	2,130,500	241億3144万	+15.88%	101.03	20.55
01/15	2,205	2,205	2,201	2,205	+22.16%	194,200	224億3247万	+7.77%	93.92	19.1
01/11	1,800	1,823	1,730	1,805	+1.63%	197,500	183億6309万	-11.91%	76.88	15.63
01/10	1,801	1,829	1,723	1,776	-1.99%	209,800	180億6806万	-14%	75.64	15.38
01/09	1,843	1,910	1,807	1,812	-0.93%	260,600	184億3430万	-12.93%	77.18	15.7
01/08	1,746	1,863	1,732	1,829	+5.54%	326,400	186億725万	-12.78%	77.9	15.84
01/07	1,741	1,750	1,690	1,733	+4.08%	191,700	176億3060万	-17.87%	73.81	15.01
01/04	1,680	1,699	1,631	1,665	-3.14%	196,000	169億3881万	-21.76%	70.92	14.42
2018
12/28	1,757	1,795	1,664	1,719	-3.54%	292,600	174億8817万	-19.93%	73.22	14.89
12/27	1,870	1,871	1,767	1,782	+1.77%	289,700	181億2910万	-17.5%	75.9	15.44
12/26	1,800	1,838	1,711	1,751	+0.11%	270,700	178億1372万	-19.23%	74.58	15.17
12/25	1,691	1,830	1,690	1,749	-5.46%	307,700	177億9338万	-19.73%	74.49	15.15
12/21	1,881	1,898	1,757	1,850	-1.54%	306,200	188億2090万	-15.45%	78.8	16.02
12/20	1,971	1,998	1,833	1,879	-6.61%	377,800	191億1593万	-14.47%	80.03	16.28
12/19	1,991	2,056	1,955	2,012	-0.94%	243,700	204億6900万	-8.75%	85.7	17.43
12/18	2,051	2,051	1,964	2,031	-3.74%	371,700	206億6229万	-8.02%	86.51	17.59
12/17	2,240	2,260	2,102	2,110	-9.56%	406,800	214億6600万	-4.57%	89.87	18.28
12/14	2,479	2,479	2,306	2,333	-4.93%	263,600	237億3468万	+5.37%	99.37	20.21
12/13	2,501	2,502	2,405	2,454	-0.77%	259,700	249億6567万	+11.19%	104.52	21.26
12/12	2,500	2,595	2,439	2,473	+0.49%	518,900	251億5896万	+12.82%	105.33	21.42
12/11	2,391	2,490	2,361	2,461	+6.91%	535,800	250億3688万	+13.31%	104.82	21.32
12/10	2,391	2,440	2,267	2,302	-5.27%	282,200	234億1930万	+7.07%	98.05	19.94
12/07	2,312	2,435	2,250	2,430	+7.95%	311,800	247億2150万	+13.98%	103.5	21.05
12/06	2,400	2,400	2,221	2,251	-5.93%	334,100	229億45万	+6.83%	95.88	19.5
12/05	2,327	2,439	2,288	2,393	+1.61%	368,300	243億4508万	+14.33%	101.92	20.73
12/04	2,285	2,453	2,285	2,355	+4.2%	503,200	239億5849万	+13.77%	100.31	20.4
12/03	2,250	2,319	2,250	2,260	+2.31%	197,300	229億9201万	+10.41%	96.26	19.58
11/30	2,181	2,269	2,180	2,209	+0.78%	175,800	224億7317万	+8.34%	94.09	19.13
11/29	2,219	2,258	2,184	2,192	-0.05%	181,900	223億22万	+7.56%	93.36	18.99
11/28	2,190	2,226	2,150	2,193	+0.87%	124,300	223億1039万	+7.39%	93.41	19
11/27	2,200	2,206	2,136	2,174	-0.37%	93,300	221億1710万	+6.41%	92.6	18.83
11/26	2,220	2,240	2,142	2,182	+2.83%	172,400	221億9848万	+6.65%	92.94	18.9
11/22	2,150	2,230	2,091	2,122	+3.97%	316,900	215億8808万	+3.77%	90.38	18.38
11/21	1,985	2,063	1,963	2,041	+2.61%	83,600	207億4770万	+0.25%	86.86	17.67
11/20	2,037	2,049	1,983	1,989	-2.36%	73,500	202億1909万	-2.16%	84.65	17.22
11/19	1,975	2,088	1,944	2,037	+3.09%	147,500	207億704万	+0.25%	86.69	17.63
11/16	2,063	2,103	1,965	1,976	-4.63%	101,400	200億8694万	-2.95%	84.1	17.1
11/15	2,071	2,130	2,030	2,072	-0.38%	64,900	210億6283万	+1.67%	88.18	17.93
11/14	2,130	2,130	2,053	2,080	-0.53%	67,500	211億4415万	+2.31%	88.52	18
11/13	2,003	2,140	1,969	2,091	+0.38%	157,300	212億5597万	+2.95%	88.99	18.1
11/12	2,227	2,240	2,083	2,083	-5.02%	252,500	211億7465万	+2.61%	88.65	18.03
11/09	2,189	2,270	2,130	2,193	+1.15%	278,800	222億9285万	+8.08%	93.33	18.98
11/08	2,131	2,243	2,098	2,168	+5.04%	246,600	220億3871万	+7.11%	92.27	18.76
11/07	1,986	2,100	1,925	2,064	+3.93%	205,700	209億8150万	+2.03%	87.84	17.86
11/06	1,960	2,045	1,957	1,986	+3.71%	123,100	201億8860万	-2.02%	84.52	17.19
11/05	1,879	2,014	1,859	1,915	+3.74%	186,200	194億6685万	-6.04%	81.5	16.57
11/02	1,834	1,880	1,796	1,846	+1.93%	107,200	187億6543万	-9.91%	78.57	15.98
11/01	1,871	1,938	1,797	1,811	-4.13%	165,800	184億964万	-12.09%	77.08	15.67
10/31	1,848	1,916	1,805	1,889	+4.25%	155,300	192億255万	-8.96%	80.4	16.35
10/30	1,782	1,840	1,692	1,812	+0.67%	301,600	184億1981万	-13.05%	77.12	15.68
10/29	2,065	2,107	1,776	1,800	-12.71%	318,000	182億9782万	-14%	76.61	15.58
10/26	2,196	2,278	2,005	2,062	-4.54%	306,500	209億6117万	-1.95%	87.76	17.85
10/25	2,250	2,250	2,150	2,160	-6.09%	199,600	219億5739万	+2.71%	91.93	18.7
10/24	2,257	2,333	2,247	2,300	+3.51%	385,600	233億8055万	+9.52%	97.89	19.91
10/23	2,190	2,255	2,103	2,222	-0.8%	197,400	225億8765万	+6.37%	94.57	19.23
10/22	2,190	2,280	2,137	2,240	+2.89%	361,200	227億5002万	+7.69%	95.25	19.37
10/19	1,937	2,188	1,927	2,177	+14.76%	489,900	221億1017万	+5.02%	92.57	18.83
10/18	1,991	1,991	1,886	1,897	-3.41%	121,900	192億6642万	-8.14%	80.66	16.4
10/17	2,000	2,048	1,930	1,964	+0.41%	130,100	199億4689万	-4.89%	83.51	16.98
10/16	1,943	1,979	1,850	1,956	-8.3%	322,600	198億6564万	-5.14%	83.17	16.91
10/15	2,110	2,182	2,050	2,133	+5.44%	172,400	216億6330万	+3.59%	90.7	18.44
10/12	1,940	2,041	1,933	2,023	+4.12%	59,600	205億4611万	-1.27%	86.02	17.49
10/11	1,872	1,971	1,859	1,943	-4.71%	117,400	197億3361万	-4.8%	82.62	16.8
10/10	2,092	2,098	1,977	2,039	-1.69%	86,900	207億861万	+0.25%	86.7	17.63
10/09	2,081	2,088	2,011	2,074	+1.17%	38,000	210億6408万	+2.37%	88.19	17.93
10/05	2,065	2,092	2,011	2,050	-1.06%	63,500	208億2033万	+1.74%	87.17	17.73
10/04	2,150	2,173	2,045	2,072	-3.36%	74,300	210億4377万	+3.29%	88.1	17.92
10/03	2,143	2,186	2,120	2,144	-0.37%	39,600	217億7502万	+7.41%	91.17	18.54
10/02	2,250	2,256	2,135	2,152	-4.65%	129,200	218億5627万	+8.36%	91.51	18.61
10/01	2,202	2,284	2,200	2,257	+2.92%	125,800	229億2267万	+14.22%	95.97	19.52

6182 メタリアル

株価チャート

2018/10/01～2019/02/28

株価推移

開示資料

決算

株式

チャート