6947 図研

株価チャート

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	2,318	2,412	2,300	2,306	0%	92,600	536億5409万	+10.02%	20.66	1.55
03/30	2,207	2,313	2,203	2,306	+1.63%	59,800	536億5409万	+9.81%	20.66	1.55
03/27	2,282	2,325	2,162	2,269	+3.42%	96,700	527億9320万	+7.79%	20.33	1.53
03/26	2,081	2,222	2,040	2,194	+4.63%	78,000	510億4816万	+3.88%	19.66	1.47
03/25	1,998	2,098	1,925	2,097	+10.6%	56,700	487億9125万	-1.13%	18.79	1.41
03/24	1,940	1,980	1,863	1,896	-0.21%	93,700	441億1455万	-11.19%	16.99	1.27
03/23	1,949	1,976	1,833	1,900	-6.82%	120,400	442億762万	-12.08%	17.02	1.28
03/19	1,926	2,039	1,917	2,039	+6.81%	87,400	474億4175万	-6.85%	18.27	1.37
03/18	2,012	2,099	1,904	1,909	-4.5%	141,000	444億1702万	-13.78%	17.1	1.28
03/17	1,790	2,017	1,788	1,999	+9.23%	81,100	465億1107万	-10.92%	17.91	1.34
03/16	1,830	1,912	1,800	1,830	+2.58%	113,700	425億7891万	-19.38%	16.4	1.23
03/13	1,738	1,856	1,738	1,784	-7.61%	138,200	415億862万	-22.64%	15.98	1.2
03/12	2,036	2,064	1,917	1,931	-6.44%	85,800	449億2890万	-17.44%	17.3	1.3
03/11	2,124	2,161	2,062	2,064	-2.82%	68,700	480億2343万	-12.73%	18.49	1.39
03/10	1,972	2,148	1,956	2,124	+5.04%	102,700	494億1946万	-10.87%	19.03	1.43
03/09	2,016	2,067	2,008	2,022	-4.44%	75,600	470億4621万	-15.68%	18.12	1.36
03/06	2,160	2,185	2,105	2,116	-3.16%	47,500	492億3332万	-12.45%	18.96	1.42
03/05	2,220	2,220	2,169	2,185	0%	44,600	508億3876万	-10.3%	19.58	1.47
03/04	2,119	2,236	2,112	2,185	+1.11%	83,100	508億3876万	-10.93%	19.58	1.47
03/03	2,274	2,279	2,161	2,161	-2.13%	82,100	502億8035万	-12.58%	19.36	1.45
03/02	2,081	2,250	2,081	2,208	+3.66%	57,300	513億7390万	-11.29%	19.78	1.48
02/28	2,126	2,174	2,110	2,130	-3.66%	97,400	495億5906万	-15.04%	19.08	1.43
02/27	2,250	2,260	2,201	2,211	-2.25%	73,400	514億4371万	-12.54%	19.81	1.49
02/26	2,236	2,269	2,221	2,262	-0.75%	56,300	526億3033万	-11.15%	20.27	1.52
02/25	2,300	2,312	2,257	2,279	-5.04%	74,900	530億2587万	-11.05%	20.42	1.53
02/21	2,410	2,423	2,389	2,400	-1.07%	51,800	558億4120万	-6.83%	21.5	1.61
02/20	2,445	2,481	2,415	2,426	-0.53%	39,400	564億4615万	-6.19%	21.73	1.63
02/19	2,421	2,481	2,414	2,439	+0.79%	44,000	567億4862万	-5.98%	21.85	1.64
02/18	2,471	2,478	2,401	2,420	-1.91%	56,500	563億654万	-6.99%	21.68	1.63
02/17	2,483	2,490	2,449	2,467	-2.61%	49,300	574億10万	-5.48%	22.1	1.66
02/14	2,570	2,575	2,519	2,533	-2.54%	40,700	589億3573万	-3.1%	22.69	1.7
02/13	2,629	2,649	2,578	2,599	-2.26%	61,100	604億7137万	-0.61%	23.28	1.75
02/12	2,678	2,707	2,644	2,659	-0.67%	129,100	618億6740万	+1.72%	23.82	1.79
02/10	2,641	2,702	2,640	2,677	+1.36%	125,200	622億8621万	+2.72%	23.98	1.8
02/07	2,601	2,716	2,601	2,641	-3.54%	228,600	614億4859万	+1.62%	23.66	1.78
02/06	2,630	2,740	2,628	2,738	+5.31%	82,300	637億550万	+5.55%	24.53	1.84
02/05	2,603	2,620	2,593	2,600	+0.58%	55,100	604億9463万	+0.58%	23.29	1.75
02/04	2,508	2,591	2,505	2,585	+3.32%	32,500	601億4563万	+0.12%	23.16	1.74
02/03	2,435	2,509	2,433	2,502	+0.04%	30,700	582億1445万	-2.99%	22.42	1.68
01/31	2,489	2,535	2,475	2,501	-0.28%	27,300	581億9118万	-3.02%	22.41	1.68
01/30	2,550	2,557	2,493	2,508	-3.28%	51,500	583億5405万	-2.72%	22.47	1.69
01/29	2,622	2,636	2,528	2,593	-0.61%	52,500	603億3176万	+0.58%	23.23	1.74
01/28	2,627	2,644	2,602	2,609	-1.17%	58,300	607億404万	+1.28%	23.37	1.75
01/27	2,550	2,662	2,521	2,640	+1.54%	56,800	614億2532万	+2.56%	23.65	1.77
01/24	2,640	2,640	2,593	2,600	-1.78%	32,500	604億9463万	+1.13%	23.29	1.75
01/23	2,638	2,655	2,613	2,647	-0.23%	31,700	615億8819万	+3.04%	23.71	1.78
01/22	2,677	2,682	2,604	2,653	-0.41%	45,300	617億2779万	+3.47%	23.77	1.78
01/21	2,670	2,726	2,643	2,664	+0.15%	72,000	619億8373万	+4.14%	23.87	1.79
01/20	2,672	2,672	2,639	2,660	+0.64%	39,300	618億9066万	+4.35%	23.83	1.79
01/17	2,656	2,685	2,622	2,643	-0.49%	52,500	614億9512万	+4.14%	23.68	1.78
01/16	2,619	2,660	2,611	2,656	+1.41%	30,000	617億9760万	+5.02%	23.8	1.79
01/15	2,636	2,664	2,594	2,619	-0.64%	62,800	609億3671万	+3.93%	23.46	1.76
01/14	2,629	2,669	2,610	2,636	+0.65%	46,800	613億3225万	+4.77%	23.62	1.77
01/10	2,595	2,620	2,548	2,619	+1.55%	42,300	609億3671万	+4.3%	23.46	1.76
01/09	2,585	2,602	2,555	2,579	+1.54%	22,300	600億602万	+2.87%	23.11	1.73
01/08	2,570	2,570	2,475	2,540	-1.36%	45,900	590億9860万	+1.48%	22.76	1.71
01/07	2,492	2,592	2,492	2,575	+4.12%	51,700	599億1296万	+2.92%	23.07	1.73
01/06	2,447	2,497	2,425	2,473	-0.68%	38,100	575億3970万	-1.04%	22.16	1.66
2019
12/30	2,517	2,524	2,485	2,490	-1.66%	27,400	579億3525万	-0.32%	22.31	1.67
12/27	2,540	2,557	2,510	2,532	+0.96%	36,400	589億1247万	+1.32%	22.68	1.7
12/26	2,534	2,540	2,468	2,508	-0.36%	35,700	583億5405万	+0.44%	22.47	1.69
12/25	2,508	2,553	2,508	2,517	+0.36%	24,000	585億6346万	+0.72%	22.55	1.69
12/24	2,495	2,508	2,469	2,508	+0.24%	26,000	583億5405万	+0.68%	22.47	1.69
12/23	2,517	2,544	2,492	2,502	+0.85%	31,100	582億1445万	+0.85%	22.42	1.68
12/20	2,529	2,540	2,478	2,481	-0.96%	37,400	577億2584万	+0.32%	22.23	1.67
12/19	2,558	2,588	2,502	2,505	-1.26%	28,700	582億8425万	+1.66%	22.44	1.68
12/18	2,570	2,571	2,519	2,537	-1.59%	37,600	590億2880万	+3.21%	22.73	1.71
12/17	2,550	2,578	2,535	2,578	+1.42%	38,300	599億8276万	+5.18%	23.1	1.73
12/16	2,566	2,575	2,534	2,542	-0.31%	34,000	591億4514万	+4.05%	22.77	1.71
12/13	2,563	2,573	2,533	2,550	+0.63%	54,100	593億3128万	+4.81%	22.85	1.71
12/12	2,515	2,559	2,475	2,534	+1.6%	66,900	589億5900万	+4.58%	22.7	1.7
12/11	2,448	2,494	2,439	2,494	+2.34%	58,400	580億2831万	+3.14%	22.34	1.68
12/10	2,410	2,459	2,385	2,437	+1.71%	41,100	567億209万	+0.99%	21.83	1.64
12/09	2,411	2,435	2,373	2,396	-0.87%	28,500	557億4813万	-0.54%	21.47	1.61
12/06	2,439	2,467	2,408	2,417	-0.9%	39,000	562億3674万	+0.58%	21.65	1.62
12/05	2,520	2,520	2,425	2,439	-2.44%	41,200	567億4862万	+1.71%	21.85	1.64
12/04	2,522	2,523	2,460	2,500	-1.26%	39,100	581億6792万	+4.56%	22.4	1.68
12/03	2,500	2,550	2,477	2,532	+0.88%	34,600	589億1247万	+6.43%	22.68	1.7
12/02	2,450	2,536	2,450	2,510	+1.46%	65,900	584億59万	+6.09%	22.49	1.69
11/29	2,509	2,509	2,460	2,474	-1.36%	27,400	575億6297万	+5.23%	22.16	1.66
11/28	2,513	2,538	2,471	2,508	-0.56%	44,000	583億5405万	+7.64%	22.47	1.69
11/27	2,492	2,527	2,428	2,522	+3.11%	57,500	586億7980万	+9.22%	22.59	1.7
11/26	2,500	2,517	2,444	2,446	-2.16%	70,400	569億1149万	+6.91%	21.91	1.64
11/25	2,531	2,579	2,496	2,500	+0.08%	37,100	581億6792万	+10.18%	22.4	1.68
11/22	2,540	2,579	2,494	2,498	-1.58%	83,700	581億2138万	+11.07%	22.38	1.68
11/21	2,315	2,543	2,314	2,538	+9.63%	224,400	590億5207万	+14.02%	22.74	1.71
11/20	2,267	2,323	2,255	2,315	+1.62%	39,800	538億6349万	+5.23%	20.74	1.56
11/19	2,280	2,281	2,251	2,278	-0.22%	47,200	530億261万	+4.4%	20.41	1.53
11/18	2,268	2,327	2,253	2,283	+0.26%	97,900	531億1894万	+5.35%	20.45	1.53
11/15	2,355	2,355	2,250	2,277	-2.94%	93,200	529億7934万	+5.86%	20.4	1.53
11/14	2,351	2,375	2,331	2,346	-0.47%	28,700	545億8477万	+9.88%	21.02	1.58
11/13	2,450	2,450	2,351	2,357	-0.63%	70,400	548億4071万	+11.49%	21.12	1.58
11/12	2,415	2,472	2,343	2,372	+3.4%	133,400	551億8972万	+13.28%	21.25	1.59
11/11	2,300	2,330	2,286	2,294	-0.82%	60,600	533億7488万	+10.61%	20.55	1.54
11/08	2,395	2,400	2,276	2,313	-3.38%	102,400	538億1696万	+12.39%	20.72	1.55
11/07	2,376	2,455	2,376	2,394	+0.76%	102,900	557億160万	+17.3%	21.45	1.61
11/06	2,335	2,391	2,315	2,376	+2.02%	93,200	552億8279万	+17.62%	21.29	1.6
11/05	2,268	2,347	2,255	2,329	+3.65%	67,200	541億8923万	+16.51%	20.87	1.57
11/01	2,268	2,292	2,234	2,247	-2.56%	60,500	522億8132万	+13.48%	20.13	1.51
10/31	2,250	2,309	2,246	2,306	+2.58%	99,100	536億5409万	+17.41%	20.66	1.55

6947 図研

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート