6754 アンリツ

株価チャート

2021/01/07

2020/08/12～2021/01/07

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
2021
01/07	2,399	2,419	2,369	2,412	+1.6%	3,085,700	3335億2531万	+3.88%	20.59	3.03
01/06	2,381	2,396	2,352	2,374	+0.21%	1,782,800	3282億7077万	+2.28%	20.26	2.99
01/05	2,297	2,373	2,294	2,369	+2.73%	2,134,000	3275億7938万	+2.07%	20.22	2.98
01/04	2,325	2,328	2,282	2,306	+0.09%	1,286,500	3188億6790万	-0.65%	19.68	2.9
2020
12/30	2,295	2,309	2,281	2,304	+0.22%	1,127,500	3185億9134万	-0.9%	19.66	2.9
12/29	2,270	2,306	2,259	2,299	+1.55%	1,965,600	3178億9995万	-1.2%	19.62	2.89
12/28	2,260	2,280	2,252	2,264	-0.31%	1,508,500	3130億6024万	-2.87%	19.32	2.85
12/25	2,272	2,275	2,255	2,271	-0.04%	1,064,100	3140億2818万	-2.7%	19.38	2.86
12/24	2,306	2,309	2,271	2,272	-1.22%	1,404,800	3141億6646万	-2.74%	19.39	2.86
12/23	2,286	2,305	2,267	2,300	+1.63%	1,377,500	3180億3823万	-1.75%	19.63	2.89
12/22	2,325	2,338	2,257	2,263	-4.11%	2,874,300	3129億2196万	-3.37%	19.31	2.85
12/21	2,338	2,361	2,317	2,360	+0.81%	1,218,100	3263億3488万	+0.68%	20.14	2.97
12/18	2,358	2,366	2,330	2,341	-0.51%	1,226,900	3237億761万	-0.04%	19.98	2.94
12/17	2,360	2,360	2,331	2,353	+0.43%	1,368,300	3253億6694万	+0.56%	20.08	2.96
12/16	2,360	2,369	2,325	2,343	-0.21%	1,545,700	3239億8416万	+0.21%	20	2.95
12/15	2,325	2,355	2,322	2,348	+1.25%	1,516,200	3246億7555万	+0.47%	20.04	2.95
12/14	2,300	2,320	2,295	2,319	+0.83%	1,543,800	3206億6550万	-0.77%	19.79	2.92
12/11	2,315	2,328	2,300	2,300	+0.61%	1,251,700	3180億3823万	-1.58%	19.63	2.89
12/10	2,321	2,322	2,282	2,286	-2.81%	2,182,300	3161億235万	-2.22%	19.51	2.88
12/09	2,362	2,378	2,348	2,352	+1.42%	1,671,900	3252億2866万	+0.68%	20.07	2.96
12/08	2,308	2,332	2,290	2,319	+2.34%	1,920,100	3206億6550万	-0.47%	19.79	2.92
12/07	2,321	2,323	2,260	2,266	-2.75%	2,036,400	3133億3680万	-2.66%	19.34	2.85
12/04	2,303	2,335	2,292	2,330	-0.3%	1,598,500	3221億8656万	-0.21%	19.89	2.93
12/03	2,360	2,364	2,332	2,337	-1.39%	1,296,700	3231億5450万	-0.13%	19.94	2.94
12/02	2,370	2,388	2,355	2,370	-0.08%	1,591,300	3277億1766万	+1.2%	20.23	2.98
12/01	2,390	2,392	2,354	2,372	-0.29%	1,563,500	3279億9421万	+1.32%	20.24	2.98
11/30	2,407	2,427	2,363	2,379	-0.08%	2,204,100	3289億6215万	+1.58%	20.3	2.99
11/27	2,394	2,399	2,371	2,381	-0.79%	3,350,300	3292億3871万	+1.58%	20.32	3
11/26	2,366	2,403	2,366	2,400	+1.74%	1,640,600	3318億6598万	+2.26%	20.48	3.02
11/25	2,410	2,414	2,358	2,359	-1.71%	2,348,300	3261億9660万	+0.38%	20.13	2.97
11/24	2,362	2,404	2,357	2,400	+2.7%	2,931,600	3318億6598万	+1.82%	20.48	3.02
11/20	2,336	2,339	2,318	2,337	+0.52%	1,742,300	3231億5450万	-1.1%	19.94	2.94
11/19	2,360	2,360	2,272	2,325	-2.43%	3,473,600	3214億9517万	-1.94%	19.84	2.92
11/18	2,324	2,394	2,311	2,383	+2.49%	3,081,500	3295億1526万	+0.17%	20.34	3
11/17	2,320	2,362	2,308	2,325	+0.56%	2,799,600	3214億9517万	-2.56%	19.84	2.92
11/16	2,337	2,343	2,297	2,312	+0.17%	1,666,300	3196億9756万	-3.47%	19.73	2.91
11/13	2,295	2,315	2,284	2,308	+0.96%	1,715,000	3191億4445万	-3.91%	19.7	2.9
11/12	2,307	2,325	2,281	2,286	-0.65%	1,788,400	3161億235万	-5.15%	19.51	2.88
11/11	2,292	2,313	2,245	2,301	-1.37%	3,524,400	3181億7651万	-4.8%	19.64	2.89
11/10	2,339	2,359	2,316	2,333	-0.38%	2,867,700	3226億139万	-3.71%	19.91	2.93
11/09	2,360	2,365	2,302	2,342	+1.17%	4,749,900	3238億4589万	-3.5%	19.99	2.95
11/06	2,295	2,334	2,225	2,315	-0.43%	5,129,100	3201億1239万	-4.77%	19.76	2.91
11/05	2,271	2,341	2,270	2,325	+3.7%	4,829,400	3214億9517万	-4.48%	19.84	2.92
11/04	2,241	2,255	2,200	2,242	+2.33%	3,989,800	3100億1814万	-8.04%	19.13	2.82
11/02	2,240	2,256	2,180	2,191	-3.95%	4,876,800	3029億6598万	-10.24%	18.7	2.76
10/30	2,377	2,395	2,253	2,281	-6.9%	7,723,200	3154億1096万	-6.78%	19.47	2.87
10/29	2,400	2,450	2,382	2,450	+0.33%	2,089,700	3387億7986万	+0.16%	20.91	3.08
10/28	2,405	2,442	2,401	2,442	+1.75%	1,469,600	3376億7364万	+0.16%	20.84	3.07
10/27	2,326	2,404	2,305	2,400	+2.52%	1,963,800	3318億6598万	-1.28%	20.48	3.02
10/26	2,394	2,406	2,339	2,341	-1.84%	1,436,100	3237億761万	-3.5%	19.98	2.94
10/23	2,420	2,423	2,361	2,385	-1.93%	2,256,400	3297億9182万	-1.65%	20.35	3
10/22	2,441	2,466	2,414	2,432	-0.94%	1,386,000	3362億9086万	+0.45%	20.76	3.06
10/21	2,490	2,502	2,451	2,455	-1.48%	1,521,700	3394億7124万	+1.7%	20.95	3.09
10/20	2,519	2,533	2,480	2,492	-1.27%	1,535,700	3445億8751万	+3.57%	21.27	3.13
10/19	2,538	2,550	2,513	2,524	-0.55%	1,281,200	3490億1239万	+5.25%	21.54	3.18
10/16	2,540	2,572	2,532	2,538	-0.28%	1,925,300	3509億4827万	+6.42%	21.66	3.19
10/15	2,504	2,555	2,409	2,545	+0.79%	2,736,800	3519億1622万	+7.2%	21.72	3.2
10/14	2,539	2,565	2,515	2,525	-1.1%	1,903,000	3491億5067万	+6.9%	21.55	3.18
10/13	2,554	2,570	2,535	2,553	-0.04%	2,204,000	3530億2244万	+8.5%	21.79	3.21
10/12	2,505	2,562	2,496	2,554	+2.45%	2,524,400	3531億6071万	+8.91%	21.8	3.21
10/09	2,500	2,522	2,477	2,493	-0.08%	2,077,900	3447億2579万	+6.68%	21.28	3.14
10/08	2,470	2,498	2,470	2,495	+1.26%	1,634,100	3450億234万	+7.08%	21.29	3.14
10/07	2,449	2,476	2,441	2,464	+0.16%	1,183,600	3407億1574万	+6.07%	21.03	3.1
10/06	2,449	2,468	2,438	2,460	+1.19%	1,480,800	3401億6263万	+6.22%	20.99	3.09
10/05	2,460	2,471	2,417	2,431	-0.73%	1,833,300	3361億5258万	+5.1%	20.75	3.06
10/02	2,442	2,494	2,430	2,449	+2.34%	4,213,800	3386億4158万	+5.97%	20.9	3.08
09/30	2,440	2,494	2,392	2,393	-0.62%	4,435,900	3308億9804万	+3.68%	20.42	3.01
09/29	2,370	2,425	2,346	2,408	+3.7%	3,467,900	3329億7220万	+4.33%	20.55	3.03
09/28	2,350	2,360	2,296	2,322	-0.39%	1,888,400	3210億8034万	+0.65%	19.82	2.92
09/25	2,280	2,339	2,272	2,331	+2.69%	2,144,600	3223億2483万	+1.04%	19.89	2.93
09/24	2,250	2,289	2,236	2,270	+0.67%	2,179,000	3138億8991万	-1.65%	19.37	2.86
09/23	2,281	2,294	2,254	2,255	-0.62%	2,352,100	3118億1574万	-2.42%	19.25	2.84
09/18	2,249	2,276	2,233	2,269	-0.35%	1,766,900	3137億5163万	-2.03%	19.36	2.85
09/17	2,285	2,303	2,268	2,277	-0.83%	1,331,700	3148億5785万	-1.98%	19.43	2.86
09/16	2,279	2,301	2,274	2,296	+0.35%	1,495,000	3174億8512万	-1.42%	19.6	2.89
09/15	2,321	2,369	2,280	2,288	+0.7%	2,785,000	3163億7890万	-1.97%	19.53	2.88
09/14	2,256	2,273	2,226	2,272	+0.8%	1,243,100	3141億6646万	-2.91%	19.39	2.86
09/11	2,284	2,287	2,241	2,254	-0.84%	1,341,700	3116億7747万	-3.92%	19.24	2.84
09/10	2,229	2,273	2,227	2,273	+2.71%	1,404,100	3143億474万	-3.48%	19.4	2.86
09/09	2,222	2,240	2,192	2,213	-2.17%	2,612,200	3060億809万	-6.43%	18.89	2.78
09/08	2,274	2,279	2,224	2,262	+0.31%	1,683,300	3127億8369万	-4.8%	19.3	2.85
09/07	2,288	2,289	2,252	2,255	-1.57%	1,343,300	3118億1574万	-5.45%	19.25	2.84
09/04	2,306	2,317	2,271	2,291	-3.01%	2,260,000	3167億9373万	-4.34%	19.55	2.88
09/03	2,362	2,373	2,346	2,362	+0.85%	1,079,200	3266億1144万	-1.54%	20.16	2.97
09/02	2,305	2,343	2,304	2,342	+1.3%	1,181,200	3238億4589万	-2.46%	19.99	2.95
09/01	2,338	2,347	2,302	2,312	-0.09%	1,176,700	3196億9756万	-3.87%	19.73	2.91
08/31	2,316	2,343	2,314	2,314	+0.04%	1,523,200	3199億7412万	-4.02%	19.75	2.91
08/28	2,365	2,377	2,296	2,313	-2.98%	3,166,700	3198億3584万	-4.34%	19.74	2.91
08/27	2,390	2,408	2,380	2,384	+0.17%	1,253,600	3296億5354万	-1.69%	20.35	3
08/26	2,399	2,399	2,361	2,380	+0.25%	1,174,400	3291億43万	-1.98%	20.31	2.99
08/25	2,404	2,419	2,369	2,374	-0.21%	1,935,100	3282億7077万	-2.34%	20.26	2.99
08/24	2,396	2,396	2,342	2,379	-0.79%	2,935,200	3289億4669万	-2.26%	20.3	2.99
08/21	2,364	2,408	2,347	2,398	+4.17%	3,127,700	3315億7384万	-1.68%	20.46	3.02
08/20	2,346	2,363	2,295	2,302	-2.25%	2,239,800	3182億9982万	-5.77%	19.65	2.9
08/19	2,350	2,370	2,342	2,355	-0.34%	1,718,300	3256億2819万	-3.96%	20.1	2.96
08/18	2,399	2,409	2,347	2,363	-0.84%	3,246,600	3267億3435万	-3.83%	20.17	2.97
08/17	2,399	2,425	2,365	2,383	-2.06%	2,564,500	3294億9977万	-3.17%	20.34	3
08/14	2,439	2,458	2,430	2,433	-0.08%	1,193,300	3364億1332万	-1.34%	20.76	3.06
08/13	2,456	2,460	2,432	2,435	+0.62%	1,624,800	3366億8987万	-1.42%	20.78	3.06
08/12	2,406	2,439	2,395	2,420	-0.17%	1,816,200	3346億1580万	-2.1%	20.65	3.04

6754 アンリツ

株価チャート

2020/08/12～2021/01/07

株価推移

開示資料

決算

株式

チャート