6464 ツバキ・ナカシマ

株価チャート

2020/12/31

2020/08/05～2020/12/30

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
12/30	1,136	1,136	1,111	1,122	-2.35%	381,100	460億7268万	+9.36%	23.94	1.01
12/29	1,110	1,150	1,100	1,149	+2.77%	380,200	471億8138万	+12.76%	24.51	1.03
12/28	1,106	1,124	1,092	1,118	-0.8%	567,100	459億843万	+10.69%	23.85	1
12/25	1,122	1,150	1,122	1,127	+0.27%	411,400	462億7800万	+12.48%	24.04	1.01
12/24	1,145	1,159	1,118	1,124	+0.81%	542,300	461億5481万	+13.19%	23.98	1.01
12/23	1,170	1,174	1,111	1,115	-5.27%	884,200	457億8524万	+13.31%	23.79	1
12/22	1,205	1,218	1,162	1,177	-3.21%	1,269,000	483億3115万	+20.59%	25.11	1.05
12/21	1,160	1,223	1,133	1,216	+4.92%	1,302,400	499億3260万	+25.88%	25.94	1.09
12/18	1,140	1,198	1,130	1,159	+3.48%	1,901,700	475億9201万	+21.62%	24.73	1.04
12/17	1,140	1,167	1,102	1,120	+0.63%	2,500,700	459億9056万	+18.77%	23.89	1
12/16	1,100	1,113	1,099	1,113	+15.58%	1,400,200	457億311万	+19.04%	23.74	1
12/15	946	963	941	963	+1.05%	331,600	395億4366万	+4%	20.54	0.86
12/14	933	965	933	953	+2.03%	230,300	391億3303万	+3.47%	20.33	0.85
12/11	948	955	922	934	-1.99%	303,100	383億5284万	+2.08%	19.93	0.84
12/10	972	975	949	953	-1.95%	304,500	391億3303万	+4.84%	20.33	0.85
12/09	930	973	930	972	+4.52%	411,700	399億1323万	+7.64%	20.74	0.87
12/08	932	945	927	930	-1.8%	134,400	381億8859万	+3.79%	19.84	0.83
12/07	950	955	939	947	+1.28%	389,900	388億8666万	+6.52%	20.2	0.85
12/04	919	942	916	935	+1.41%	286,300	383億9390万	+5.89%	19.95	0.84
12/03	930	936	919	922	-0.11%	329,100	378億6008万	+5.13%	19.67	0.83
12/02	911	929	903	923	+1.88%	412,300	379億114万	+5.61%	19.69	0.83
12/01	876	916	875	906	+2.84%	429,700	372億307万	+4.02%	19.33	0.81
11/30	929	929	881	881	-6.08%	488,100	361億7650万	+1.38%	18.79	0.79
11/27	958	961	936	938	-2.19%	314,200	385億1709万	+8.19%	20.01	0.84
11/26	938	965	936	959	+2.24%	481,300	393億7941万	+11%	20.46	0.86
11/25	944	958	931	938	+0.32%	490,800	385億1709万	+9.07%	20.01	0.84
11/24	941	956	935	935	+1.74%	367,400	383億9390万	+9.1%	19.95	0.84
11/20	885	925	885	919	+2.8%	271,100	377億3689万	+7.86%	19.61	0.82
11/19	910	917	885	894	-0.89%	404,400	367億1032万	+5.3%	19.07	0.8
11/18	911	921	896	902	-1.31%	236,900	370億3882万	+6.62%	19.24	0.81
11/17	940	954	912	914	-1.83%	463,000	375億3158万	+8.29%	19.5	0.82
11/16	875	938	875	931	+4.61%	697,000	382億2965万	+10.83%	19.86	0.83
11/13	880	893	861	890	-1.66%	657,600	365億4607万	+6.33%	18.99	0.8
11/12	910	917	895	905	-1.52%	517,600	371億6201万	+8.25%	19.31	0.81
11/11	890	924	890	919	+4.43%	896,400	377億3689万	+10.19%	19.61	0.82
11/10	863	889	863	880	+5.39%	756,000	361億3544万	+5.9%	18.77	0.79
11/09	823	843	820	835	+2.08%	404,300	342億8760万	+0.85%	17.81	0.75
11/06	796	822	789	818	+4.2%	375,800	335億8953万	-0.97%	17.45	0.73
11/05	800	800	775	785	-2%	380,300	322億3445万	-4.85%	16.75	0.7
11/04	800	808	786	801	+1.26%	308,300	328億9146万	-3.14%	17.09	0.72
11/02	768	795	768	791	+3.13%	243,200	324億8083万	-4.35%	16.87	0.71
10/30	789	799	760	767	-2.91%	347,500	314億9532万	-7.26%	16.36	0.69
10/29	777	794	770	790	-0.25%	249,100	324億3977万	-4.47%	16.85	0.71
10/28	816	816	787	792	-4.58%	373,300	325億2189万	-4.35%	16.9	0.71
10/27	832	833	816	830	-1.66%	256,700	340億8229万	+0.12%	17.71	0.74
10/26	852	861	842	844	-1.29%	143,700	346億5717万	+1.69%	18.01	0.76
10/23	859	867	846	855	+0.59%	174,900	351億886万	+3.01%	18.24	0.77
10/22	851	860	846	850	-1.85%	210,600	349億355万	+2.16%	18.13	0.76
10/21	850	868	846	866	+2.12%	274,000	355億6055万	+3.71%	18.47	0.78
10/20	861	862	838	848	-1.85%	293,600	348億2142万	+1.44%	18.09	0.76
10/19	830	866	827	864	+5.62%	339,700	354億7843万	+3.1%	18.43	0.77
10/16	836	836	815	818	-1.09%	148,800	335億8953万	-2.62%	17.45	0.73
10/15	830	839	821	827	+0.12%	190,200	339億5910万	-2.01%	17.64	0.74
10/14	844	844	822	826	-2.13%	172,700	339億1803万	-2.48%	17.62	0.74
10/13	837	847	828	844	+1.08%	190,000	346億5717万	-0.59%	18.01	0.76
10/12	846	848	828	835	-1.65%	175,900	342億8760万	-1.65%	17.81	0.75
10/09	865	869	842	849	-1.05%	228,200	348億6248万	0%	18.11	0.76
10/08	850	869	842	858	+1.06%	312,900	352億3205万	+1.06%	18.3	0.77
10/07	837	852	818	849	+0.35%	236,400	348億6248万	+0.12%	18.11	0.76
10/06	823	847	823	846	+4.06%	315,000	347億3929万	-0.24%	18.05	0.76
10/05	779	816	779	813	+3.83%	311,600	333億8421万	-4.13%	17.34	0.73
10/02	810	811	778	783	-1.63%	341,600	321億5232万	-7.88%	16.7	0.7
09/30	829	834	794	796	-3.28%	350,300	326億8614万	-6.57%	16.98	0.71
09/29	812	825	807	823	+2.11%	297,900	337億9484万	-3.4%	17.56	0.74
09/28	800	807	792	806	+1.9%	280,700	330億9677万	-5.29%	17.19	0.72
09/25	790	796	777	791	+2.06%	391,500	324億8083万	-6.94%	16.87	0.71
09/24	793	796	766	775	-3.61%	523,800	318億2382万	-8.82%	16.53	0.69
09/23	820	820	792	804	-3.25%	404,800	330億1465万	-5.41%	17.15	0.72
09/18	850	853	831	831	-2%	329,300	341億2335万	-2.24%	17.73	0.74
09/17	836	849	826	848	+0.36%	448,800	348億2142万	-0.12%	18.09	0.76
09/16	887	891	844	845	-6.84%	658,600	346億9823万	-0.47%	18.03	0.76
09/15	904	908	890	907	-0.55%	303,100	372億4414万	+6.96%	19.35	0.81
09/14	917	933	909	912	+0.88%	325,100	374億4945万	+8.06%	19.46	0.82
09/11	908	909	887	904	-0.33%	320,800	371億2095万	+7.88%	19.29	0.81
09/10	916	916	897	907	-0.55%	278,800	372億4414万	+8.88%	19.35	0.81
09/09	895	914	888	912	-0.76%	341,800	374億4945万	+10.14%	19.46	0.82
09/08	910	922	906	919	+2.34%	438,100	377億3689万	+11.8%	19.61	0.82
09/07	850	899	845	898	+4.42%	554,500	368億7457万	+10.32%	19.16	0.8
09/04	831	860	830	860	+1.3%	275,000	353億1418万	+6.7%	18.35	0.77
09/03	844	865	844	849	+1.92%	315,200	348億6248万	+5.99%	18.11	0.76
09/02	855	857	828	833	-1.3%	239,800	342億547万	+4.52%	17.77	0.75
09/01	845	857	835	844	-1.4%	361,800	346億5717万	+6.03%	18.01	0.76
08/31	852	878	851	856	+2.27%	354,300	351億4992万	+7.54%	18.26	0.77
08/28	849	871	827	837	-1.06%	700,900	343億6973万	+5.28%	17.86	0.75
08/27	861	861	839	846	-1.97%	374,400	347億3929万	+6.42%	18.05	0.76
08/26	840	863	837	863	+2.49%	529,000	354億3736万	+8.55%	18.41	0.77
08/25	803	845	803	842	+6.85%	796,100	345億7504万	+5.91%	17.96	0.75
08/24	790	790	771	788	0%	295,400	323億5764万	-1.01%	16.81	0.71
08/21	789	807	788	788	+0.77%	253,900	323億5764万	-1.25%	16.81	0.71
08/20	792	806	781	782	-1.51%	414,100	321億1126万	-2.25%	16.68	0.7
08/19	786	795	778	794	+0.51%	226,300	326億402万	-1%	16.94	0.71
08/18	792	795	780	790	-1.25%	337,100	324億3977万	-1.37%	16.85	0.71
08/17	815	822	799	800	-0.74%	259,600	328億5040万	-0.12%	17.07	0.72
08/14	835	836	798	806	-4.62%	564,900	330億9677万	+0.5%	17.19	0.72
08/13	839	861	832	845	+3.55%	685,000	346億9823万	+5.36%	18.03	0.76
08/12	800	820	799	816	+0.74%	481,100	335億740万	+1.75%	17.41	0.73
08/11	774	826	774	810	+5.61%	715,800	332億6103万	+1.12%	17.28	0.73
08/07	774	779	758	767	-1.54%	381,300	314億9532万	-4.24%	16.36	0.69
08/06	784	792	775	779	+0.91%	316,300	319億8807万	-3.11%	16.62	0.7
08/05	760	773	743	772	+0.92%	374,900	317億63万	-4.22%	16.47	0.69

6464 ツバキ・ナカシマ

株価チャート

2020/08/05～2020/12/30

株価推移

開示資料

決算

株式

チャート