6929 日本セラミック

時価総額

2025/03/19

2024/10/21～2025/03/19

株価＆時価総額の推移

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
2025
03/19	2,898	2,947	2,894	2,940	+0.82%	154,100	800億5989万	+5.83%	14.99	1.4
03/18	2,911	2,924	2,901	2,916	+0.1%	121,000	794億634万	+5.23%	14.87	1.39
03/17	2,876	2,922	2,867	2,913	+1.6%	158,400	793億2465万	+5.66%	14.86	1.39
03/14	2,881	2,899	2,837	2,867	-1.24%	166,000	780億7201万	+4.67%	14.62	1.36
03/13	2,920	2,949	2,895	2,903	+2.94%	263,200	790億5233万	+6.69%	14.81	1.38
03/12	2,773	2,858	2,763	2,820	+1.69%	165,100	767億9214万	+4.44%	14.38	1.34
03/11	2,769	2,787	2,730	2,773	-1.03%	137,100	755億1227万	+3.35%	14.14	1.32
03/10	2,842	2,842	2,797	2,802	-1.2%	82,700	763億198万	+4.98%	14.29	1.33
03/07	2,838	2,864	2,799	2,836	-0.25%	111,900	772億2784万	+6.78%	14.46	1.35
03/06	2,860	2,860	2,832	2,843	-0.04%	98,700	774億1846万	+7.65%	14.5	1.35
03/05	2,799	2,864	2,799	2,844	+2.49%	262,100	774億4569万	+8.18%	14.5	1.35
03/04	2,788	2,798	2,756	2,775	-0.47%	145,900	755億6673万	+6.08%	14.15	1.32
03/03	2,735	2,794	2,734	2,788	+2.99%	180,800	759億2074万	+7.02%	14.22	1.33
02/28	2,706	2,714	2,668	2,707	-1.31%	645,500	737億1501万	+4.36%	13.81	1.29
02/27	2,720	2,743	2,710	2,743	+0.85%	112,900	746億9533万	+6.07%	13.99	1.31
02/26	2,714	2,720	2,682	2,720	+0.15%	126,500	740億6901万	+5.59%	13.87	1.29
02/25	2,689	2,721	2,675	2,716	+0.44%	119,500	739億6009万	+5.85%	13.85	1.29
02/21	2,688	2,712	2,687	2,704	+0.6%	91,600	736億3331万	+5.79%	13.79	1.29
02/20	2,688	2,710	2,679	2,688	+0.49%	133,800	731億9761万	+5.58%	13.71	1.28
02/19	2,694	2,711	2,675	2,675	-0.59%	119,400	728億4361万	+5.52%	13.64	1.27
02/18	2,620	2,693	2,617	2,691	+1.05%	174,000	732億7931万	+6.66%	13.72	1.28
02/17	2,670	2,680	2,627	2,663	-1.66%	158,400	725億1683万	+6.01%	13.58	1.27
02/14	2,716	2,719	2,691	2,708	-0.29%	124,500	737億4224万	+8.19%	13.81	1.29
02/13	2,700	2,730	2,661	2,716	+0.37%	195,200	739億6009万	+8.99%	13.85	1.29
02/12	2,765	2,786	2,653	2,706	-1.71%	298,500	736億8778万	+8.98%	13.8	1.29
02/10	2,611	2,761	2,611	2,753	+6.71%	502,300	749億6765万	+11.28%	14.04	1.31
02/07	2,480	2,616	2,446	2,580	+4.96%	241,100	702億5664万	+4.58%	13.16	1.23
02/06	2,416	2,458	2,407	2,458	+2.2%	101,000	669億3442万	-0.28%	12.54	1.17
02/05	2,413	2,417	2,387	2,405	+0.5%	94,500	654億9117万	-2.63%	12.27	1.14
02/04	2,406	2,416	2,386	2,393	+0.25%	75,200	651億6439万	-3.35%	12.2	1.14
02/03	2,420	2,430	2,383	2,387	-2.01%	136,300	650億101万	-3.83%	12.17	1.14
01/31	2,470	2,470	2,435	2,436	-1.06%	84,900	663億3534万	-2.17%	12.42	1.16
01/30	2,473	2,473	2,453	2,462	-0.28%	57,200	670億4335万	-1.32%	12.56	1.17
01/29	2,528	2,528	2,463	2,469	-2.33%	65,400	672億3397万	-1.28%	12.59	1.17
01/28	2,524	2,549	2,510	2,528	+0.04%	60,700	688億4061万	+0.84%	12.89	1.2
01/27	2,510	2,536	2,508	2,527	+0.68%	64,500	688億1338万	+0.64%	12.89	1.2
01/24	2,516	2,520	2,504	2,510	+0.24%	51,600	683億5045万	-0.2%	12.8	1.19
01/23	2,516	2,520	2,497	2,504	-0.24%	64,600	681億8706万	-0.67%	12.77	1.19
01/22	2,494	2,517	2,490	2,510	+0.44%	83,000	683億5045万	-0.67%	12.8	1.19
01/21	2,478	2,499	2,476	2,499	+1.17%	71,900	680億5091万	-1.3%	12.74	1.19
01/20	2,465	2,484	2,463	2,470	+0.37%	57,700	672億6120万	-2.68%	12.6	1.18
01/17	2,447	2,461	2,432	2,461	+0.53%	87,700	670億1612万	-3.3%	12.55	1.17
01/16	2,413	2,458	2,413	2,448	+1.79%	146,600	666億6211万	-4.08%	12.48	1.16
01/15	2,412	2,412	2,385	2,405	+0.92%	107,300	654億9117万	-6.05%	12.27	1.14
01/14	2,397	2,397	2,344	2,383	-1.49%	147,700	648億9208万	-7.2%	12.15	1.13
01/10	2,415	2,424	2,410	2,419	-0.41%	62,600	658億7241万	-6.2%	12.34	1.15
01/09	2,451	2,462	2,427	2,429	-0.86%	75,600	661億4472万	-6.11%	12.39	1.16
01/08	2,477	2,495	2,450	2,450	-1.17%	85,500	667億1657万	-5.59%	12.49	1.17
01/07	2,500	2,505	2,475	2,479	-0.48%	127,500	675億628万	-4.76%	12.64	1.18
01/06	2,555	2,560	2,491	2,491	-2.7%	129,000	678億3306万	-4.52%	12.7	1.19
2024
12/30	2,543	2,564	2,532	2,560	+1.19%	135,100	697億1201万	-2.14%	13.86	1.16
12/27	2,472	2,545	2,450	2,530	-2.17%	272,400	688億9508万	-3.4%	13.7	1.14
12/26	2,555	2,608	2,548	2,586	+1.02%	225,400	704億2003万	-1.49%	14.01	1.17
12/25	2,559	2,561	2,542	2,560	+0.23%	122,900	697億1201万	-2.59%	13.86	1.16
12/24	2,573	2,578	2,554	2,554	-0.85%	120,000	695億4863万	-2.93%	13.83	1.15
12/23	2,572	2,593	2,568	2,576	+0.16%	94,000	701億4771万	-2.31%	13.95	1.16
12/20	2,591	2,599	2,572	2,572	-1.08%	115,200	700億3879万	-2.58%	13.93	1.16
12/19	2,590	2,626	2,587	2,600	-0.46%	94,200	708億126万	-1.66%	14.08	1.17
12/18	2,630	2,639	2,612	2,612	-0.72%	87,600	711億2804万	-1.43%	14.15	1.18
12/17	2,638	2,647	2,625	2,631	-0.42%	67,300	716億4543万	-0.79%	14.25	1.19
12/16	2,645	2,661	2,641	2,642	-0.11%	58,100	719億4498万	-0.49%	14.31	1.19
12/13	2,635	2,660	2,635	2,645	-0.34%	76,700	720億2667万	-0.41%	14.33	1.2
12/12	2,678	2,678	2,654	2,654	+0.11%	60,100	722億7175万	0%	14.37	1.2
12/11	2,641	2,658	2,637	2,651	+0.11%	79,900	721億9006万	0%	14.36	1.2
12/10	2,668	2,674	2,648	2,648	0%	54,700	721億836万	0%	14.34	1.2
12/09	2,650	2,665	2,645	2,648	+0.72%	63,100	721億836万	+0.15%	14.34	1.2
12/06	2,642	2,643	2,618	2,629	-0.38%	75,800	715億9097万	-0.45%	14.24	1.19
12/05	2,635	2,654	2,635	2,639	+0.73%	63,500	718億6328万	0%	14.29	1.19
12/04	2,647	2,670	2,617	2,620	-1.02%	96,000	713億4589万	-0.61%	14.19	1.18
12/03	2,644	2,674	2,631	2,647	+0.61%	71,000	720億8113万	+0.46%	14.34	1.2
12/02	2,647	2,661	2,631	2,631	+0.08%	86,600	716億4543万	0%	14.25	1.19
11/29	2,626	2,640	2,625	2,629	-0.08%	71,100	715億9097万	+0.11%	14.24	1.19
11/28	2,630	2,646	2,626	2,631	+0.04%	74,400	716億4543万	+0.34%	14.25	1.19
11/27	2,671	2,675	2,611	2,630	-1.54%	97,300	716億1820万	+0.46%	14.24	1.19
11/26	2,659	2,683	2,651	2,671	+0.87%	78,900	727億3468万	+2.14%	14.47	1.21
11/25	2,691	2,691	2,648	2,648	-0.49%	113,200	721億836万	+1.42%	14.34	1.2
11/22	2,684	2,706	2,661	2,661	+0.08%	84,100	724億6237万	+2.03%	14.41	1.2
11/21	2,668	2,683	2,659	2,659	0%	45,700	724億791万	+2.11%	14.4	1.2
11/20	2,700	2,714	2,646	2,659	-1.23%	73,900	724億791万	+2.23%	14.4	1.2
11/19	2,665	2,700	2,656	2,692	+1.89%	78,100	733億654万	+3.58%	14.58	1.22
11/18	2,677	2,686	2,630	2,642	-1.31%	113,400	719億4498万	+1.81%	14.31	1.19
11/15	2,743	2,745	2,667	2,677	-2.37%	207,400	728億9807万	+3.16%	14.5	1.21
11/14	2,710	2,750	2,686	2,742	+2.08%	142,600	746億6810万	+5.75%	14.85	1.24
11/13	2,692	2,718	2,681	2,686	-0.3%	120,200	731億4315万	+3.87%	14.55	1.21
11/12	2,656	2,700	2,637	2,694	+1.43%	170,900	733億6100万	+4.3%	14.59	1.22
11/11	2,580	2,671	2,580	2,656	+2.31%	211,700	723億2621万	+3.03%	14.38	1.2
11/08	2,610	2,630	2,565	2,596	-0.04%	201,300	706億9234万	+0.82%	14.06	1.17
11/07	2,561	2,597	2,561	2,597	+1.48%	66,300	707億1957万	+0.93%	14.07	1.17
11/06	2,540	2,575	2,540	2,559	-0.2%	70,700	696億8478万	-0.54%	13.86	1.16
11/05	2,583	2,583	2,552	2,564	+0.08%	67,800	698億2094万	-0.31%	13.89	1.16
11/01	2,571	2,579	2,554	2,562	-1%	86,200	697億6648万	-0.39%	13.88	1.16
10/31	2,574	2,594	2,571	2,588	+0.78%	89,900	704億7449万	+0.66%	14.02	1.17
10/30	2,592	2,597	2,568	2,568	-0.23%	189,500	699億2986万	-0.04%	13.91	1.16
10/29	2,575	2,589	2,548	2,574	+0.82%	88,100	700億9325万	+0.23%	13.94	1.16
10/28	2,525	2,563	2,525	2,553	+1.15%	85,000	695億2139万	-0.47%	13.83	1.15
10/25	2,529	2,536	2,510	2,524	-0.2%	73,600	687億3169万	-1.52%	13.67	1.14
10/24	2,528	2,537	2,510	2,529	+0.04%	55,700	688億6784万	-1.25%	13.7	1.14
10/23	2,521	2,557	2,520	2,528	-0.71%	88,300	688億4061万	-1.25%	13.69	1.14
10/22	2,588	2,605	2,545	2,546	-1.43%	104,900	693億3078万	-0.47%	13.79	1.15
10/21	2,578	2,589	2,564	2,583	+0.43%	44,800	703億3833万	+1.1%	13.99	1.17

6929 日本セラミック

時価総額

2024/10/21～2025/03/19

株価＆時価総額の推移

開示資料

決算

株式

チャート