6674 ジーエス・ユアサコーポレーション

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	2,170	2,180	2,148	2,171	+1.16%	297,900	1795億7413万	-0.64%	12.91	0.98
03/28	2,152	2,159	2,122	2,146	-1.33%	253,600	1775億626万	-2.01%	12.76	0.97
03/27	2,208	2,208	2,159	2,175	-1.67%	247,700	1799億499万	-0.96%	12.94	0.98
03/26	2,175	2,218	2,157	2,212	+3.08%	494,600	1829億6545万	+0.55%	13.16	1
03/25	2,157	2,159	2,105	2,146	-1.38%	378,100	1775億626万	-2.54%	12.76	0.97
03/22	2,180	2,190	2,157	2,176	+0.83%	430,600	1799億8771万	-1.32%	12.94	0.98
03/20	2,145	2,160	2,131	2,158	+0.19%	264,000	1784億9884万	-2.22%	12.84	0.97
03/19	2,139	2,157	2,125	2,154	+0.94%	278,800	1781億6798万	-2.53%	12.81	0.97
03/18	2,130	2,145	2,115	2,134	+0.47%	198,900	1765億1368万	-3.53%	12.69	0.96
03/15	2,122	2,133	2,110	2,124	+1.43%	462,800	1756億8653万	-4.07%	12.63	0.96
03/14	2,124	2,141	2,093	2,094	-0.43%	291,900	1732億508万	-5.68%	12.46	0.94
03/13	2,125	2,126	2,084	2,103	-1.08%	372,000	1739億4952万	-5.61%	12.51	0.95
03/12	2,121	2,142	2,112	2,126	+1.24%	301,900	1758億5196万	-5%	12.65	0.96
03/11	2,092	2,110	2,086	2,100	-0.14%	219,000	1737億137万	-6.46%	12.49	0.95
03/08	2,149	2,158	2,096	2,103	-3.13%	551,300	1739億4952万	-6.57%	12.51	0.95
03/07	2,223	2,229	2,169	2,171	-3.08%	464,200	1795億7413万	-3.85%	12.91	0.98
03/06	2,233	2,249	2,225	2,240	0%	255,400	1852億8147万	-0.88%	13.32	1.01
03/05	2,263	2,269	2,235	2,240	-1.88%	350,100	1852億8147万	-0.93%	13.32	1.01
03/04	2,249	2,283	2,245	2,283	+2.19%	392,600	1888億3821万	+0.93%	13.58	1.03
03/01	2,226	2,235	2,207	2,234	+0.13%	337,300	1847億8518万	-1.24%	13.29	1.01
02/28	2,269	2,269	2,226	2,231	-1.46%	472,900	1845億3703万	-1.46%	13.27	1.01
02/27	2,262	2,275	2,239	2,264	-0.61%	778,800	1872億6662万	-0.13%	13.47	1.02
02/26	2,292	2,304	2,264	2,278	-0.61%	520,500	1884億2463万	+0.35%	13.55	1.03
02/25	2,299	2,303	2,284	2,292	+0.88%	357,600	1895億8264万	+0.88%	13.63	1.03
02/22	2,292	2,299	2,264	2,272	-1.39%	330,700	1879億2834万	-0.13%	13.51	1.02
02/21	2,295	2,314	2,281	2,304	+0.3%	387,100	1905億7522万	+1.14%	13.7	1.04
02/20	2,273	2,299	2,268	2,297	+1.59%	491,100	1899億9622万	+0.75%	13.66	1.04
02/19	2,261	2,263	2,242	2,261	-0.31%	223,100	1870億1848万	-0.88%	13.45	1.02
02/18	2,248	2,271	2,220	2,268	+2.67%	383,500	1875億9748万	-0.61%	13.49	1.02
02/15	2,223	2,227	2,182	2,209	-0.81%	437,700	1827億1730万	-3.24%	13.14	1
02/14	2,229	2,243	2,216	2,227	-0.22%	396,300	1842億617万	-2.67%	13.25	1
02/13	2,251	2,255	2,211	2,232	+0.59%	581,500	1846億1975万	-2.62%	13.28	1.01
02/12	2,181	2,234	2,181	2,219	+1.74%	585,000	1835億4445万	-3.27%	13.2	1
02/08	2,233	2,248	2,168	2,181	-3.62%	576,300	1804億128万	-4.84%	12.97	0.98
02/07	2,305	2,310	2,252	2,263	-2.08%	430,900	1871億8391万	-1.39%	13.46	1.02
02/06	2,336	2,341	2,294	2,311	-1.37%	458,300	1911億5423万	+0.7%	13.75	1.04
02/05	2,341	2,361	2,323	2,343	+1.52%	579,000	1938億110万	+2.36%	13.94	1.06
02/04	2,284	2,308	2,272	2,308	+2.35%	496,400	1909億608万	+1.14%	13.73	1.04
02/01	2,280	2,283	2,250	2,255	-0.49%	550,300	1865億2219万	-1.18%	13.41	1.02
01/31	2,255	2,276	2,240	2,266	+1.71%	514,500	1874億3205万	-0.87%	13.48	1.02
01/30	2,272	2,273	2,222	2,228	-1.76%	527,000	1842億8889万	-2.83%	13.25	1.01
01/29	2,250	2,269	2,220	2,268	+0.13%	536,200	1875億9748万	-1.43%	13.49	1.02
01/28	2,273	2,285	2,252	2,265	-0.74%	563,500	1873億4934万	-1.95%	13.47	1.02
01/25	2,260	2,287	2,251	2,282	+0.22%	544,200	1887億5549万	-1.64%	13.57	1.03
01/24	2,281	2,283	2,244	2,277	-0.91%	446,900	1883億4192万	-2.32%	13.54	1.03
01/23	2,307	2,323	2,286	2,298	-1.58%	509,200	1900億7893万	-1.75%	13.67	1.04
01/22	2,369	2,369	2,322	2,335	-0.64%	307,100	1931億3938万	-0.47%	13.89	1.05
01/21	2,360	2,370	2,335	2,350	-0.34%	331,600	1943億8011万	-0.17%	13.98	1.06
01/18	2,339	2,369	2,327	2,358	+0.47%	387,300	1950億4183万	-0.21%	14.03	1.06
01/17	2,383	2,383	2,339	2,347	+0.04%	341,000	1941億3196万	-1.05%	13.96	1.06
01/16	2,342	2,364	2,314	2,346	+0.43%	409,700	1940億4925万	-1.47%	13.95	1.06
01/15	2,281	2,345	2,272	2,336	+2.05%	456,300	1932億2210万	-2.34%	13.89	1.05
01/11	2,276	2,302	2,265	2,289	+0.7%	481,600	1893億3450万	-4.86%	13.61	1.03
01/10	2,319	2,321	2,266	2,273	-2.9%	547,800	1880億1106万	-6.04%	13.52	1.03
01/09	2,348	2,355	2,334	2,341	+0.95%	310,100	1936億3567万	-3.82%	13.92	1.06
01/08	2,314	2,331	2,293	2,319	+1.27%	448,900	1918億1595万	-5.23%	13.79	1.05
01/07	2,250	2,308	2,232	2,290	+5.43%	487,100	1894億1721万	-6.87%	13.62	1.03
01/04	2,215	2,235	2,150	2,172	-3.38%	544,200	1796億5685万	-12.06%	12.92	0.98
2018
12/28	2,222	2,280	2,222	2,248	-0.66%	596,000	1859億4318万	-9.54%	13.37	1.01
12/27	2,222	2,277	2,203	2,263	+4.19%	476,300	1871億8391万	-9.3%	13.46	1.02
12/26	2,180	2,194	2,136	2,172	+0.79%	502,800	1796億5685万	-13.29%	12.92	0.98
12/25	2,235	2,246	2,150	2,155	-7.15%	529,600	1782億5070万	-14.42%	12.82	0.97
12/21	2,347	2,355	2,312	2,321	-1.69%	505,300	1919億8138万	-8.41%	13.81	1.05
12/20	2,394	2,406	2,346	2,361	-2.84%	475,000	1952億8997万	-7.16%	14.04	1.07
12/19	2,424	2,445	2,412	2,430	-0.25%	507,300	2009億9730万	-4.71%	14.45	1.1
12/18	2,439	2,471	2,429	2,436	-1.58%	414,100	2014億9359万	-4.62%	14.49	1.1
12/17	2,519	2,543	2,471	2,475	-1.98%	489,300	2047億1948万	-3.28%	14.72	1.12
12/14	2,526	2,547	2,513	2,525	-1.06%	595,500	2088億5522万	-1.48%	15.02	1.14
12/13	2,500	2,564	2,493	2,552	+2.61%	653,500	2110億8853万	-0.27%	15.18	1.15
12/12	2,479	2,503	2,443	2,487	+0.77%	619,200	2057億1206万	-2.62%	14.79	1.12
12/11	2,513	2,519	2,460	2,468	-2.49%	533,900	2041億4047万	-3.25%	14.68	1.11
12/10	2,542	2,545	2,509	2,531	-2.35%	412,400	2093億5151万	-0.71%	15.05	1.14
12/07	2,562	2,594	2,562	2,592	+1.17%	366,200	2143億9712万	+1.89%	15.42	1.17
12/06	2,564	2,582	2,541	2,562	-1.08%	318,900	2119億1568万	+1.07%	15.24	1.16
12/05	2,567	2,604	2,547	2,590	-0.99%	330,700	2142億3169万	+2.57%	15.41	1.17
12/04	2,662	2,669	2,610	2,616	-2.57%	275,000	2163億8228万	+4.14%	15.56	1.18
12/03	2,660	2,692	2,652	2,685	+2.36%	436,200	2220億8961万	+7.49%	15.97	1.21
11/30	2,659	2,668	2,623	2,623	-0.76%	429,700	2169億6129万	+5.72%	15.6	1.18
11/29	2,667	2,673	2,633	2,643	-0.15%	226,100	2186億1559万	+7.05%	15.72	1.19
11/28	2,633	2,653	2,614	2,647	+0.53%	321,900	2189億4645万	+7.69%	15.74	1.19
11/27	2,612	2,635	2,598	2,633	+2.41%	326,100	2177億8844万	+7.6%	15.66	1.19
11/26	2,551	2,576	2,536	2,571	+1.02%	369,200	2126億6011万	+5.41%	15.29	1.16
11/22	2,513	2,548	2,507	2,545	+1.92%	272,700	2105億952万	+4.56%	15.14	1.15
11/21	2,458	2,505	2,448	2,497	-0.16%	214,900	2065億3921万	+2.76%	14.85	1.13
11/20	2,452	2,516	2,452	2,501	-0.44%	300,900	2068億7006万	+2.96%	14.88	1.13
11/19	2,535	2,535	2,501	2,512	-1.18%	275,000	2077億7993万	+3.5%	14.94	1.13
11/16	2,553	2,570	2,523	2,542	-0.55%	435,000	2102億6138万	+4.87%	15.12	1.15
11/15	2,517	2,559	2,517	2,556	+0.99%	253,200	2114億1939万	+5.58%	15.2	1.15
11/14	2,518	2,547	2,506	2,531	+0.52%	217,000	2093億5151万	+4.67%	15.05	1.14
11/13	2,513	2,524	2,482	2,518	-2.21%	378,000	2082億7622万	+4.01%	14.98	1.14
11/12	2,555	2,591	2,555	2,575	-0.04%	397,000	2129億9097万	+6.23%	15.32	1.16
11/09	2,569	2,643	2,551	2,576	+6.14%	1,179,300	2130億7369万	+6.1%	15.32	1.16
11/08	2,458	2,469	2,425	2,427	+0.41%	289,300	2007億4916万	-0.21%	14.44	1.09
11/07	2,443	2,465	2,407	2,417	-0.17%	316,800	1999億2201万	-1.06%	14.38	1.09
11/06	2,412	2,439	2,407	2,421	+0.54%	209,700	2002億5287万	-1.43%	14.4	1.09
11/05	2,410	2,434	2,383	2,408	-0.62%	285,300	1991億7758万	-2.47%	14.32	1.09
11/02	2,368	2,430	2,350	2,423	+2.84%	298,800	2004億1830万	-2.46%	14.41	1.09
11/01	2,321	2,366	2,320	2,356	+1.55%	382,900	1948億7640万	-5.72%	14.01	1.06
10/31	2,296	2,320	2,280	2,320	+2.29%	366,600	1918億9866万	-7.86%	13.8	1.05
10/30	2,236	2,287	2,234	2,268	+0.53%	497,200	1875億9748万	-10.67%	13.49	1.02

6674 ジーエス・ユアサコーポレーション

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