6591 西芝電機

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	172	173	169	172	+1.18%	30,600	67億2434万	-0.58%	18.87	0.53
03/29	172	172	170	170	-1.16%	20,200	66億4615万	-2.3%	18.65	0.52
03/28	169	174	168	172	0%	25,200	67億2434万	-1.15%	18.87	0.53
03/27	173	175	169	172	+1.78%	60,000	67億2434万	-1.15%	18.87	0.53
03/26	172	172	167	169	-0.59%	51,200	66億705万	-2.87%	18.54	0.52
03/23	171	173	170	170	-4.49%	56,700	66億4615万	-2.3%	18.65	0.52
03/22	176	179	176	178	+1.71%	35,800	69億5891万	+2.3%	19.53	0.54
03/20	176	177	175	175	0%	13,700	68億4162万	+1.16%	19.2	0.54
03/19	177	177	174	175	-0.57%	45,500	68億4162万	+1.16%	19.2	0.54
03/16	182	182	174	176	-3.3%	101,400	68億8072万	+1.73%	19.31	0.54
03/15	182	185	179	182	+0.55%	279,600	71億1529万	+5.2%	19.97	0.56
03/14	186	189	175	181	+5.85%	929,800	70億7619万	+5.23%	19.86	0.55
03/13	172	173	169	171	-0.58%	19,200	66億8524万	-0.58%	18.76	0.52
03/12	172	174	168	172	+1.18%	24,200	67億2434万	0%	18.87	0.53
03/09	171	171	169	170	-0.58%	15,700	66億4615万	-1.16%	18.65	0.52
03/08	171	171	167	171	0%	16,000	66億8524万	-0.58%	18.76	0.52
03/07	168	171	166	171	0%	24,300	66億8524万	-0.58%	18.76	0.52
03/06	167	171	167	171	+3.01%	14,100	66億8524万	-0.58%	18.76	0.52
03/05	171	172	165	166	-3.49%	44,400	64億8977万	-4.05%	18.21	0.51
03/02	169	172	167	172	0%	43,500	67億2434万	-0.58%	18.87	0.53
03/01	173	174	172	172	-2.27%	23,800	67億2434万	-1.15%	18.87	0.53
02/28	176	178	174	176	+1.15%	14,700	68億8072万	+1.15%	19.31	0.54
02/27	178	179	173	174	-0.57%	53,600	68億253万	0%	19.09	0.53
02/26	180	180	168	175	-2.23%	89,000	68億4162万	+0.57%	19.2	0.54
02/23	178	179	175	179	+0.56%	25,000	69億9800万	+2.87%	19.64	0.55
02/22	178	178	174	178	0%	26,100	69億5891万	+2.89%	19.53	0.54
02/21	175	180	174	178	+1.14%	123,800	69億5891万	+2.89%	19.53	0.54
02/20	171	177	169	176	+3.53%	127,600	68億8072万	+1.73%	19.31	0.54
02/19	171	171	166	170	0%	21,300	66億4615万	-1.73%	18.65	0.52
02/16	167	170	166	170	+1.19%	6,700	66億4615万	-1.73%	18.65	0.52
02/15	168	168	161	168	0%	15,000	65億6796万	-2.89%	18.43	0.51
02/14	168	172	165	168	-1.18%	26,400	65億6796万	-2.89%	18.43	0.51
02/13	171	171	167	170	-0.58%	26,200	66億4615万	-1.73%	18.65	0.52
02/09	166	171	166	171	-0.58%	30,700	66億8524万	-1.16%	18.76	0.52
02/08	171	172	166	172	+2.38%	27,000	67億2434万	-0.58%	18.87	0.53
02/07	170	172	168	168	+1.82%	49,900	65億6796万	-2.89%	18.43	0.51
02/06	170	170	160	165	-6.78%	212,200	64億5067万	-4.62%	18.1	0.51
02/05	173	177	171	177	0%	89,500	69億1981万	+2.31%	19.42	0.54
02/02	175	177	173	177	+1.72%	104,600	69億1981万	+2.91%	19.42	0.54
02/01	172	175	172	174	+1.16%	31,400	68億253万	+1.16%	19.09	0.53
01/31	171	175	171	172	-0.58%	66,100	67億2434万	+0.58%	18.87	0.53
01/30	174	175	171	173	-1.14%	89,500	67億6343万	+1.17%	18.98	0.53
01/29	178	180	174	175	-2.78%	88,800	68億4162万	+2.34%	19.2	0.54
01/26	181	181	178	180	-1.1%	49,200	70億3710万	+5.88%	19.75	0.55
01/25	180	183	177	182	+1.68%	93,300	71億1529万	+7.06%	19.97	0.56
01/24	183	184	177	179	-2.19%	298,600	69億9800万	+5.92%	19.64	0.55
01/23	172	184	172	183	+7.65%	738,800	71億5438万	+8.28%	20.08	0.56
01/22	171	171	169	170	-0.58%	32,100	66億4615万	+1.19%	18.65	0.52
01/19	170	171	169	171	+0.59%	47,400	66億8524万	+1.79%	18.76	0.52
01/18	171	173	169	170	-0.58%	67,800	66億4615万	+1.19%	18.65	0.52
01/17	173	173	169	171	-1.16%	64,300	66億8524万	+1.79%	18.76	0.52
01/16	175	175	171	173	0%	48,000	67億6343万	+2.98%	18.98	0.53
01/15	174	175	173	173	+0.58%	90,800	67億6343万	+2.98%	18.98	0.53
01/12	170	173	170	172	+1.18%	52,400	67億2434万	+2.99%	18.87	0.53
01/11	169	172	169	170	-0.58%	28,400	66億4615万	+1.8%	18.65	0.52
01/10	170	172	169	171	+0.59%	36,800	66億8524万	+2.4%	18.76	0.52
01/09	170	172	169	170	0%	113,400	66億4615万	+1.8%	18.65	0.52
01/05	170	170	168	170	0%	61,900	66億4615万	+1.8%	18.65	0.52
01/04	169	170	166	170	+1.19%	47,400	66億4615万	+1.8%	18.65	0.52
2017
12/29	167	168	165	168	+1.82%	113,700	65億6796万	+0.6%	18.43	0.51
12/28	166	166	164	165	+0.61%	18,300	64億5067万	-1.2%	18.1	0.51
12/27	164	165	164	164	+1.23%	19,500	64億1158万	-1.8%	17.99	0.5
12/26	164	165	162	162	0%	50,200	63億3339万	-2.99%	17.77	0.5
12/25	165	166	162	162	-1.22%	68,600	63億3339万	-2.99%	17.77	0.5
12/22	165	167	162	164	-0.61%	129,000	64億1158万	-1.8%	17.99	0.5
12/21	166	167	165	165	-0.6%	41,700	64億5067万	-1.2%	18.1	0.51
12/20	166	167	165	166	-1.19%	42,500	64億8977万	-0.6%	18.21	0.51
12/19	167	169	167	168	+0.6%	39,700	65億6796万	+0.6%	18.43	0.51
12/18	167	169	166	167	0%	27,300	65億2886万	0%	18.32	0.51
12/15	168	169	166	167	-0.6%	25,800	65億2886万	0%	18.32	0.51
12/14	169	169	167	168	-0.59%	35,500	65億6796万	+0.6%	18.43	0.51
12/13	170	171	167	169	+0.6%	59,100	66億705万	+1.81%	18.54	0.52
12/12	170	170	168	168	-0.59%	50,000	65億6796万	+1.2%	18.43	0.51
12/11	171	171	168	169	0%	30,000	66億705万	+1.81%	18.54	0.52
12/08	167	170	165	169	0%	42,900	66億705万	+1.81%	18.54	0.52
12/07	168	169	164	169	+3.05%	51,400	66億705万	+1.81%	18.54	0.52
12/06	167	170	164	164	-1.2%	81,500	64億1158万	-1.2%	17.99	0.5
12/05	167	169	166	166	0%	36,400	64億8977万	-0.6%	18.21	0.51
12/04	168	169	166	166	-1.78%	43,100	64億8977万	-0.6%	18.21	0.51
12/01	169	170	168	169	-0.59%	38,600	66億705万	+1.2%	18.54	0.52
11/30	171	171	167	170	-0.58%	40,200	66億4615万	+1.8%	18.65	0.52
11/29	170	172	168	171	+2.4%	46,900	66億8524万	+1.79%	18.76	0.52
11/28	173	174	167	167	-2.34%	80,500	65億2886万	-0.6%	18.32	0.51
11/27	174	175	170	171	+1.18%	273,000	66億8524万	+1.18%	18.76	0.52
11/24	164	169	164	169	+1.2%	63,000	66億705万	-0.59%	18.54	0.52
11/22	168	169	164	167	-0.6%	49,100	65億2886万	-1.76%	18.32	0.51
11/21	162	168	162	168	+4.35%	67,100	65億6796万	-1.18%	18.43	0.51
11/20	162	164	161	161	-0.62%	30,100	62億9429万	-5.29%	17.66	0.49
11/17	161	164	160	162	+1.25%	34,700	63億3339万	-5.26%	17.77	0.5
11/16	160	161	158	160	-0.62%	63,500	62億5520万	-6.98%	17.55	0.49
11/15	163	163	160	161	-1.83%	50,700	62億9429万	-6.4%	17.66	0.49
11/14	164	165	163	164	+0.61%	17,800	64億1158万	-5.2%	17.99	0.5
11/13	166	166	163	163	-1.81%	38,200	63億7248万	-6.32%	17.88	0.5
11/10	166	168	162	166	0%	72,200	64億8977万	-4.6%	18.21	0.51
11/09	166	168	166	166	0%	75,900	64億8977万	-5.14%	18.21	0.51
11/08	167	169	166	166	-0.6%	63,500	64億8977万	-5.68%	18.21	0.51
11/07	165	168	165	167	0%	54,800	65億2886万	-5.11%	18.32	0.51
11/06	170	170	165	167	-0.6%	103,000	65億2886万	-5.65%	18.32	0.51
11/02	172	172	167	168	-1.75%	143,600	65億6796万	-5.08%	18.43	0.51
11/01	172	174	169	171	0%	105,600	66億8524万	-3.93%	18.76	0.52

6591 西芝電機

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート