6591 西芝電機

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
03/29	133	134	130	131	-1.5%	17,500	51億2144万	+1.55%	-	0.41
03/28	130	140	130	133	+3.91%	45,400	51億9963万	+3.1%	-	0.42
03/27	128	128	127	128	0%	7,500	50億416万	0%	-	0.41
03/26	131	131	128	128	-0.78%	19,500	50億416万	0%	-	0.41
03/25	128	129	127	129	0%	15,000	50億4325万	+0.78%	-	0.41
03/22	130	131	128	129	0%	14,900	50億4325万	+0.78%	-	0.41
03/20	130	130	128	129	+0.78%	23,500	50億4325万	+1.57%	-	0.41
03/19	129	130	128	128	-1.54%	31,200	50億416万	+0.79%	-	0.41
03/18	132	132	124	130	-1.52%	108,300	50億8235万	+2.36%	-	0.41
03/15	125	139	125	132	+8.2%	534,300	51億6054万	+3.94%	-	0.42
03/14	124	125	122	122	-1.61%	11,100	47億6959万	-3.17%	-	0.39
03/13	123	124	122	124	0%	19,300	48億4778万	-1.59%	-	0.39
03/12	124	126	122	124	0%	16,300	48億4778万	-1.59%	-	0.39
03/11	124	125	118	124	+0.81%	30,300	48億4778万	-1.59%	-	0.39
03/08	127	128	123	123	-3.91%	22,400	48億868万	-2.38%	-	0.39
03/07	131	131	127	128	-1.54%	20,800	50億416万	+1.59%	-	0.41
03/06	133	134	129	130	-2.99%	20,300	50億8235万	+3.17%	-	0.41
03/05	134	135	132	134	+0.75%	10,400	52億3873万	+6.35%	-	0.42
03/04	133	133	131	133	+1.53%	7,800	51億9963万	+6.4%	-	0.42
03/01	132	133	130	131	-1.5%	10,300	51億2144万	+4.8%	-	0.41
02/28	134	134	130	133	+0.76%	11,200	51億9963万	+6.4%	-	0.42
02/27	139	142	131	132	+1.54%	176,400	51億6054万	+5.6%	-	0.42
02/26	130	131	127	130	+3.17%	52,100	50億8235万	+4%	-	0.41
02/25	127	129	125	126	-1.56%	42,100	49億2597万	+1.61%	-	0.4
02/22	127	128	125	128	+0.79%	22,000	50億416万	+3.23%	-	0.41
02/21	125	127	123	127	+1.6%	16,000	49億6506万	+2.42%	-	0.4
02/20	125	125	123	125	0%	11,000	48億8687万	+0.81%	-	0.4
02/19	124	125	123	125	+0.81%	5,400	48億8687万	0%	-	0.4
02/18	123	124	122	124	+0.81%	6,300	48億4778万	-0.8%	-	0.39
02/15	122	124	120	123	+0.82%	17,600	48億868万	-1.6%	-	0.39
02/14	123	123	121	122	0%	5,600	47億6959万	-2.4%	-	0.39
02/13	120	123	120	122	0%	5,600	47億6959万	-2.4%	-	0.39
02/12	120	122	119	122	+1.67%	17,100	47億6959万	-2.4%	-	0.39
02/08	123	123	117	120	-2.44%	23,000	46億9140万	-3.23%	-	0.38
02/07	124	125	122	123	-0.81%	14,500	48億868万	-0.81%	-	0.39
02/06	123	125	122	124	+0.81%	8,900	48億4778万	+0.81%	-	0.39
02/05	123	125	123	123	-1.6%	13,300	48億868万	0%	-	0.39
02/04	121	125	120	125	+1.63%	35,900	48億8687万	+3.31%	-	0.4
02/01	119	123	119	123	+2.5%	24,500	48億868万	+1.65%	-	0.39
01/31	120	122	119	120	+0.84%	36,400	46億9140万	0%	-	0.38
01/30	124	125	116	119	-4.8%	105,700	46億5230万	-0.83%	-	0.38
01/29	129	153	123	125	-1.57%	1,082,600	48億8687万	+4.17%	-	0.4
01/28	131	131	127	127	-1.55%	7,700	49億6506万	+4.96%	-	0.4
01/25	128	130	127	129	+0.78%	19,500	50億4325万	+6.61%	-	0.41
01/24	128	128	127	128	0%	2,700	50億416万	+5.79%	-	0.41
01/23	125	128	125	128	+0.79%	1,600	50億416万	+5.79%	-	0.41
01/22	126	127	126	127	+0.79%	3,000	49億6506万	+4.96%	-	0.4
01/21	126	126	123	126	0%	25,800	49億2597万	+4.13%	-	0.4
01/18	127	127	123	126	-0.79%	21,300	49億2597万	+3.28%	-	0.4
01/17	128	128	126	127	0%	11,100	49億6506万	+4.1%	-	0.4
01/16	129	129	124	127	-0.78%	21,600	49億6506万	+4.1%	-	0.4
01/15	127	128	123	128	+0.79%	25,800	50億416万	+4.07%	-	0.41
01/11	123	127	122	127	+3.25%	7,400	49億6506万	+3.25%	-	0.4
01/10	124	124	122	123	+0.82%	4,200	48億868万	-0.81%	-	0.39
01/09	122	125	122	122	-2.4%	51,500	47億6959万	-1.61%	-	0.39
01/08	118	125	118	125	+5.04%	48,800	48億8687万	0%	-	0.4
01/07	119	121	116	119	+1.71%	23,500	46億5230万	-5.56%	-	0.38
01/04	110	117	109	117	+2.63%	12,700	45億7411万	-7.14%	-	0.37
2018
12/28	107	114	106	114	+6.54%	26,700	44億5683万	-10.24%	-	0.36
12/27	105	107	104	107	+5.94%	29,800	41億8316万	-16.41%	-	0.34
12/26	107	107	100	101	+4.12%	68,400	39億4859万	-21.71%	-	0.32
12/25	100	101	97	97	-7.62%	232,100	37億9221万	-25.38%	-	0.31
12/21	112	112	100	105	-7.08%	214,900	41億497万	-20.45%	-	0.33
12/20	119	120	111	113	-6.61%	88,700	44億1773万	-15.04%	-	0.36
12/19	124	124	120	121	-1.63%	20,700	47億3049万	-9.7%	-	0.38
12/18	124	126	122	123	-4.65%	47,500	48億868万	-8.89%	-	0.39
12/17	129	132	127	129	-2.27%	18,000	50億4325万	-5.15%	-	0.41
12/14	130	132	127	132	+0.76%	91,600	51億6054万	-2.94%	-	0.42
12/13	132	132	130	131	+0.77%	14,900	51億2144万	-4.38%	-	0.41
12/12	132	132	130	130	0%	12,100	50億8235万	-5.11%	-	0.41
12/11	130	132	130	130	0%	80,400	50億8235万	-5.8%	-	0.41
12/10	134	134	130	130	-2.99%	23,200	50億8235万	-5.8%	-	0.41
12/07	135	136	134	134	-0.74%	14,400	52億3873万	-3.6%	-	0.42
12/06	138	138	135	135	-2.17%	23,400	52億7782万	-3.57%	-	0.43
12/05	137	138	135	138	0%	22,900	53億9511万	-1.43%	-	0.44
12/04	138	140	138	138	-1.43%	11,700	53億9511万	-1.43%	-	0.44
12/03	139	140	138	140	+1.45%	25,300	54億7330万	0%	-	0.44
11/30	141	142	137	138	-1.43%	12,700	53億9511万	-1.43%	-	0.44
11/29	140	140	139	140	+0.72%	5,100	54億7330万	-0.71%	-	0.44
11/28	140	140	139	139	+0.72%	4,300	54億3420万	-1.42%	-	0.44
11/27	139	139	136	138	0%	14,800	53億9511万	-2.82%	-	0.44
11/26	138	138	135	138	+1.47%	11,100	53億9511万	-2.82%	-	0.44
11/22	137	138	136	136	+0.74%	5,000	53億1692万	-4.9%	-	0.43
11/21	135	138	134	135	-1.46%	11,100	52億7782万	-6.25%	-	0.43
11/20	134	137	132	137	+3.01%	18,100	53億5601万	-5.52%	-	0.43
11/19	134	135	132	133	-0.75%	66,000	51億9963万	-8.28%	-	0.42
11/16	137	138	134	134	-2.19%	31,300	52億3873万	-8.22%	-	0.42
11/15	138	139	136	137	-0.72%	18,600	53億5601万	-6.8%	-	0.43
11/14	140	141	138	138	-0.72%	41,000	53億9511万	-6.12%	-	0.44
11/13	142	142	139	139	-2.8%	43,500	54億3420万	-6.08%	-	0.44
11/12	143	143	142	143	0%	2,900	55億9058万	-4.03%	-	0.45
11/09	143	144	143	143	-2.05%	28,700	55億9058万	-4.03%	-	0.45
11/08	146	147	144	146	+0.69%	21,500	57億787万	-2.67%	-	0.46
11/07	145	147	143	145	+0.69%	23,000	56億6877万	-3.33%	-	0.46
11/06	146	146	143	144	0%	17,400	56億2968万	-4.64%	-	0.46
11/05	144	146	144	144	-1.37%	2,800	56億2968万	-5.26%	-	0.46
11/02	145	146	143	146	+1.39%	30,700	57億787万	-3.95%	-	0.46
11/01	143	146	143	144	-1.37%	9,700	56億2968万	-5.26%	-	0.46
10/31	143	148	143	146	+2.82%	11,700	57億787万	-4.58%	-	0.46
10/30	146	150	142	142	+0.71%	28,300	55億5149万	-7.19%	-	0.45

6591 西芝電機

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート