6267 ゼネラルパッカー

株価チャート

2018/07/31

2017/11/10～2018/07/31

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
2018
07/31	2,128	2,128	2,022	2,072	-2.63%	600	37億2711万	-0.77%	14.05	1.03
07/30	2,128	2,128	2,128	2,128	+2.16%	700	38億2784万	+1.96%	14.43	1.06
07/27	2,058	2,083	2,058	2,083	+0.24%	300	37億4690万	-0.24%	14.13	1.03
07/26	2,132	2,153	2,078	2,078	-2.53%	900	37億3790万	-0.62%	14.1	1.03
07/25	2,132	2,132	2,132	2,132	0%	500	38億3504万	+1.81%	14.46	1.06
07/24	2,114	2,132	2,114	2,132	+2.8%	400	38億3504万	+1.81%	14.46	1.06
07/23	2,122	2,122	2,074	2,074	+2.57%	500	37億3071万	-0.86%	14.07	1.03
07/18	2,022	2,022	2,022	2,022	+0.1%	100	36億3717万	-3.3%	13.72	1
07/17	2,020	2,020	2,020	2,020	-2.88%	100	36億3357万	-3.49%	13.7	1
07/13	2,080	2,080	2,080	2,080	0%	1,300	37億4150万	-0.67%	14.11	1.03
07/11	2,075	2,080	2,075	2,080	+0.24%	500	37億4150万	-0.62%	14.11	1.03
06/29	2,075	2,075	2,075	2,075	+2.47%	100	37億3251万	-0.81%	14.08	1.03
06/28	2,080	2,080	2,025	2,025	-2.64%	1,100	36億4257万	-3.16%	13.74	1.01
06/27	2,080	2,080	2,080	2,080	+1.61%	100	37億4150万	-0.53%	14.11	1.03
06/25	2,047	2,047	2,047	2,047	-1.11%	500	36億8214万	-2.01%	13.89	1.02
06/22	2,075	2,075	2,070	2,070	-0.48%	300	37億2351万	-0.86%	14.04	1.03
06/21	2,080	2,080	2,080	2,080	-0.05%	400	37億4150万	-0.29%	14.11	1.03
06/13	2,051	2,081	2,051	2,081	-0.43%	200	37億4330万	-0.1%	14.12	1.03
06/12	2,050	2,091	2,050	2,090	+1.95%	500	37億5949万	+0.43%	14.18	1.04
06/11	2,050	2,050	2,050	2,050	-4.21%	200	36億8754万	-1.58%	13.91	1.02
05/28	2,140	2,140	2,140	2,140	-1.38%	700	38億4943万	+2.59%	14.52	1.06
05/25	2,140	2,171	2,140	2,170	+1.4%	1,300	39億339万	+4.18%	14.72	1.08
05/24	2,140	2,140	2,140	2,140	+0.71%	100	38億4943万	+2.98%	14.52	1.06
05/23	2,123	2,125	2,123	2,125	+0.24%	800	38億2245万	+2.41%	14.41	1.06
05/22	2,100	2,120	2,100	2,120	+3.16%	700	38億1345万	+2.32%	14.38	1.05
05/10	2,055	2,055	2,055	2,055	-4.64%	100	36億9653万	-0.68%	13.94	1.02
05/01	2,155	2,155	2,155	2,155	+0.05%	2,900	38億7641万	+4.26%	14.62	1.07
04/27	2,154	2,154	2,146	2,154	+0.19%	500	38億7461万	+4.51%	14.61	1.07
04/26	2,140	2,150	2,140	2,150	+0.33%	1,400	38億6742万	+4.62%	14.58	1.07
04/25	2,135	2,143	2,100	2,143	+2.78%	1,600	38億5482万	+4.59%	14.54	1.06
04/18	2,085	2,085	2,085	2,085	+1.71%	800	37億5049万	+1.66%	14.14	1.04
04/13	2,050	2,050	2,050	2,050	-0.29%	200	36億8754万	-0.05%	13.91	1.02
03/28	2,056	2,056	2,056	2,056	0%	800	36億9833万	0%	13.95	1.02
03/27	2,056	2,056	2,056	2,056	+0.29%	300	36億9833万	-0.19%	13.95	1.02
03/26	2,069	2,069	2,045	2,050	0%	800	36億8754万	-0.77%	13.91	1.02
03/22	2,050	2,050	2,050	2,050	+0.44%	200	36億8754万	-1.01%	13.91	1.02
03/20	2,050	2,050	2,041	2,041	-0.39%	700	36億7135万	-1.64%	13.84	1.01
03/19	2,035	2,049	2,035	2,049	+1.84%	200	36億8574万	-1.59%	13.9	1.02
03/16	2,012	2,012	2,012	2,012	-0.4%	200	36億1918万	-3.59%	13.65	1
03/09	2,020	2,020	2,020	2,020	0%	100	36億3357万	-3.53%	13.7	1
03/08	2,020	2,020	2,020	2,020	0%	500	36億3357万	-3.76%	13.7	1
03/06	2,020	2,020	2,010	2,020	0%	800	36億3357万	-4.04%	13.7	1
03/05	2,100	2,100	2,020	2,020	-5.78%	300	36億3357万	-4.22%	13.7	1
02/28	2,144	2,144	2,144	2,144	+1.13%	700	38億5662万	+1.52%	14.54	1.06
02/27	2,120	2,120	2,120	2,120	+2.42%	100	38億1345万	+0.33%	14.38	1.05
02/26	2,070	2,070	2,070	2,070	+0.98%	400	37億2351万	-1.9%	14.04	1.03
02/23	2,052	2,052	2,050	2,050	-0.1%	400	36億8754万	-2.8%	13.91	1.02
02/21	2,052	2,052	2,052	2,052	0%	400	36億9113万	-2.66%	13.92	1.02
02/20	2,052	2,052	2,052	2,052	+0.1%	700	36億9113万	-2.7%	13.92	1.02
02/15	2,050	2,050	2,050	2,050	+2.4%	200	36億8754万	-2.8%	13.91	1.02
02/13	2,002	2,002	2,002	2,002	+0.05%	200	36億119万	-5.07%	13.58	0.99
02/08	2,050	2,050	2,001	2,001	-0.2%	200	35億9939万	-5.21%	13.57	0.99
02/07	2,005	2,005	2,005	2,005	+0.05%	200	36億659万	-5.16%	13.6	1
02/06	2,004	2,004	2,004	2,004	-9.07%	300	36億479万	-5.38%	13.59	1
02/05	2,114	2,204	2,114	2,204	+6.22%	4,900	39億6455万	+3.96%	14.95	1.09
01/31	2,075	2,075	2,075	2,075	-4.6%	300	37億3251万	-1.84%	14.08	1.03
01/30	2,106	2,175	2,106	2,175	+1.02%	600	39億1239万	+2.89%	14.75	1.08
01/29	2,200	2,203	2,153	2,153	-2.31%	1,900	38億7281万	+1.94%	14.6	1.07
01/26	2,194	2,204	2,194	2,204	+0.69%	1,400	39億6455万	+4.6%	14.95	1.09
01/25	2,189	2,189	2,189	2,189	+1.77%	600	39億3757万	+4.19%	14.85	1.09
01/22	2,195	2,195	2,151	2,151	-2.09%	300	38億6921万	+2.62%	14.59	1.07
01/19	2,197	2,197	2,197	2,197	+0.5%	100	39億5196万	+4.72%	14.9	1.09
01/18	2,186	2,186	2,186	2,186	+0.28%	100	39億3217万	+4.29%	14.83	1.09
01/17	2,179	2,180	2,179	2,180	+0.93%	1,200	39億2138万	+4.06%	14.79	1.08
01/16	2,160	2,160	2,160	2,160	+0.05%	800	38億8540万	+3.2%	14.65	1.07
01/15	2,169	2,169	2,159	2,159	+1.84%	2,000	38億8360万	+3.1%	14.65	1.07
01/12	2,110	2,120	2,110	2,120	+0.95%	300	38億1345万	+1.24%	14.38	1.05
01/11	2,064	2,100	2,064	2,100	-2.87%	500	37億7748万	+0.29%	14.24	1.04
01/10	2,062	2,162	2,062	2,162	+5.46%	1,500	38億8900万	+3.1%	14.67	1.07
01/09	2,050	2,050	2,050	2,050	+0.74%	200	36億8754万	-2.19%	13.91	1.02
01/05	2,035	2,035	2,035	2,035	+0.15%	100	36億6055万	-3.1%	13.8	1.01
2017
12/28	2,025	2,032	2,018	2,032	-1.74%	1,200	36億5516万	-3.47%	13.78	1.01
12/27	2,052	2,080	2,052	2,068	-0.29%	700	37億1991万	-1.9%	14.03	1.03
12/25	2,074	2,074	2,074	2,074	+1.67%	400	37億3071万	-1.75%	14.07	1.03
12/22	2,040	2,040	2,040	2,040	-0.2%	300	36億6955万	-3.45%	13.84	1.01
12/21	2,030	2,050	2,030	2,044	-1.73%	1,300	36億7674万	-3.36%	13.87	1.02
12/20	2,100	2,100	2,080	2,080	-1.33%	400	37億4150万	-1.75%	14.11	1.03
12/19	2,108	2,108	2,108	2,108	+2.58%	100	37億9187万	-0.47%	14.3	1.05
12/15	2,055	2,055	2,055	2,055	0%	200	36億9653万	-3.11%	13.94	1.02
12/13	2,055	2,055	2,055	2,055	-1.34%	400	36億9653万	-3.39%	13.94	1.02
12/11	2,166	2,166	2,083	2,083	-0.95%	300	37億4690万	-2.25%	14.13	1.03
12/08	2,103	2,103	2,103	2,103	+2.99%	1,100	37億8287万	-1.41%	14.27	1.04
12/06	2,042	2,042	2,042	2,042	-0.87%	100	36億7314万	-4.18%	13.85	1.01
12/05	2,070	2,094	2,060	2,060	-0.39%	1,100	37億552万	-3.33%	13.97	1.02
12/04	2,150	2,150	2,020	2,068	-6%	3,200	37億1991万	-3.05%	14.03	1.03
12/01	2,165	2,201	2,165	2,200	+2.76%	1,700	39億5736万	+3.14%	14.92	1.09
11/30	2,141	2,141	2,141	2,141	-0.14%	100	38億5123万	+0.75%	14.52	1.06
11/29	2,144	2,144	2,144	2,144	0%	300	38億5662万	+1.04%	14.54	1.06
11/28	2,194	2,194	2,144	2,144	-2.32%	1,000	38億5662万	+1.32%	14.54	1.06
11/27	2,155	2,195	2,155	2,195	+2.09%	1,600	39億4836万	+3.98%	14.89	1.09
11/24	2,130	2,150	2,130	2,150	+1.42%	500	38億6742万	+2.19%	14.58	1.07
11/22	2,160	2,160	2,120	2,120	-2.3%	1,300	38億1345万	+0.95%	14.38	1.05
11/21	2,150	2,170	2,150	2,170	+0.93%	300	39億339万	+3.33%	14.72	1.08
11/20	2,120	2,150	2,120	2,150	0%	200	38億6742万	+2.48%	14.58	1.07
11/17	2,150	2,150	2,150	2,150	+0.05%	300	38億6742万	+2.72%	14.58	1.07
11/16	2,149	2,149	2,149	2,149	+2.33%	100	38億6562万	+2.97%	14.58	1.07
11/15	2,150	2,150	2,100	2,100	-2.33%	200	37億7748万	+0.91%	14.24	1.04
11/14	2,150	2,150	2,150	2,150	+0.94%	2,000	38億6742万	+3.51%	14.58	1.07
11/13	2,130	2,130	2,130	2,130	+2.4%	100	38億3144万	+2.9%	14.45	1.06
11/10	2,100	2,100	2,057	2,080	-0.95%	500	37億4150万	+0.87%	14.11	1.03

6267 ゼネラルパッカー

株価チャート

2017/11/10～2018/07/31

株価推移

開示資料

決算

株式

チャート