7012 川崎重工業

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	2,771	2,771	2,688	2,730	+1.75%	948,500	4561億2985万	-1.3%	16.61	0.96
03/28	2,687	2,694	2,638	2,683	-1.97%	1,055,100	4482億7706万	-3.18%	16.33	0.94
03/27	2,736	2,749	2,702	2,737	+0.18%	855,500	4572億9941万	-1.44%	16.65	0.96
03/26	2,702	2,735	2,679	2,732	+3.02%	906,800	4564億6401万	-1.76%	16.62	0.96
03/25	2,691	2,692	2,617	2,652	-3.25%	949,700	4430億9757万	-4.81%	16.14	0.93
03/22	2,725	2,747	2,719	2,741	+0.77%	569,800	4579億6773万	-1.83%	16.68	0.96
03/20	2,700	2,726	2,700	2,720	+0.52%	505,900	4544億5904万	-2.68%	16.55	0.95
03/19	2,702	2,713	2,687	2,706	+0.59%	550,100	4521億1991万	-3.29%	16.47	0.95
03/18	2,715	2,725	2,683	2,690	-0.44%	656,200	4494億4663万	-3.93%	16.37	0.94
03/15	2,692	2,722	2,686	2,702	+1.35%	860,400	4514億5159万	-3.5%	16.44	0.95
03/14	2,719	2,734	2,666	2,666	-0.37%	743,000	4454億3669万	-4.96%	16.22	0.93
03/13	2,712	2,727	2,669	2,676	-2.16%	735,000	4471億750万	-4.8%	16.28	0.94
03/12	2,716	2,758	2,693	2,735	+1.98%	1,204,400	4569億6525万	-2.84%	16.64	0.96
03/11	2,670	2,693	2,653	2,682	+0.9%	640,200	4481億998万	-4.72%	16.32	0.94
03/08	2,709	2,728	2,645	2,658	-3.31%	1,354,400	4441億5万	-5.54%	16.17	0.93
03/07	2,807	2,818	2,748	2,749	-3.37%	1,137,500	4593億438万	-2.45%	16.73	0.96
03/06	2,829	2,852	2,816	2,845	-0.18%	540,700	4753億4411万	+1.1%	17.31	1
03/05	2,898	2,898	2,829	2,850	-2.73%	977,000	4761億7951万	+1.53%	17.34	1
03/04	2,886	2,934	2,882	2,930	+2.27%	790,900	4895億4595万	+4.72%	17.83	1.03
03/01	2,852	2,872	2,820	2,865	+0.17%	779,000	4786億8572万	+2.8%	17.43	1
02/28	2,892	2,902	2,860	2,860	-1.62%	917,600	4778億5032万	+2.99%	17.4	1
02/27	2,891	2,913	2,891	2,907	+0.55%	992,200	4857億310万	+5.1%	17.69	1.02
02/26	2,888	2,897	2,880	2,891	+0.31%	728,800	4830億2981万	+4.97%	17.59	1.01
02/25	2,880	2,886	2,865	2,882	+0.95%	649,800	4815億2609万	+5.03%	17.54	1.01
02/22	2,834	2,855	2,826	2,855	+0.14%	545,700	4770億1491万	+4.46%	17.37	1
02/21	2,848	2,859	2,818	2,851	-0.07%	775,200	4763億4659万	+4.82%	17.35	1
02/20	2,851	2,874	2,846	2,853	+0.67%	724,300	4766億8075万	+5.39%	17.36	1
02/19	2,859	2,863	2,831	2,834	-0.74%	629,500	4735億622万	+5.12%	17.24	0.99
02/18	2,855	2,866	2,840	2,855	+2.04%	626,700	4770億1491万	+6.41%	17.37	1
02/15	2,811	2,818	2,777	2,798	-0.36%	698,300	4674億9132万	+4.91%	17.02	0.98
02/14	2,797	2,833	2,786	2,808	+0.14%	864,400	4691億6213万	+5.8%	17.09	0.98
02/13	2,786	2,826	2,776	2,804	+1.93%	940,100	4684億9381万	+6.25%	17.06	0.98
02/12	2,721	2,771	2,691	2,751	+1.89%	1,331,300	4596億3854万	+4.88%	16.74	0.96
02/08	2,762	2,763	2,680	2,700	-4.53%	1,551,700	4511億1743万	+3.69%	16.43	0.95
02/07	2,789	2,834	2,789	2,828	+0.64%	1,140,900	4725億374万	+9.19%	17.21	0.99
02/06	2,804	2,833	2,786	2,810	+0.93%	898,800	4694億9629万	+9.3%	17.1	0.99
02/05	2,763	2,803	2,751	2,784	+1.75%	1,159,300	4651億5220万	+9.26%	16.94	0.98
02/04	2,681	2,754	2,675	2,736	+2.97%	940,700	4571億3233万	+8.36%	16.65	0.96
02/01	2,694	2,718	2,641	2,657	-2.85%	1,278,500	4439億3297万	+5.9%	16.17	0.93
01/31	2,712	2,804	2,680	2,735	+2.51%	1,980,200	4569億6525万	+9.44%	16.64	0.96
01/30	2,692	2,720	2,658	2,668	+0.53%	1,208,400	4457億7085万	+7.15%	16.23	0.94
01/29	2,644	2,659	2,607	2,654	+0.3%	1,134,000	4434億3173万	+6.84%	16.15	0.93
01/28	2,665	2,684	2,642	2,646	-0.3%	622,200	4420億9508万	+6.78%	16.1	0.93
01/25	2,623	2,668	2,619	2,654	+1.72%	936,700	4434億3173万	+7.32%	16.15	0.93
01/24	2,581	2,619	2,566	2,609	+0.66%	601,500	4359億1310万	+5.63%	15.87	0.91
01/23	2,576	2,614	2,568	2,592	-0.58%	734,400	4330億7273万	+5.15%	15.77	0.91
01/22	2,626	2,646	2,603	2,607	-0.87%	579,400	4355億7894万	+5.93%	15.86	0.91
01/21	2,641	2,669	2,625	2,630	+1.35%	736,500	4394億2179万	+7%	16	0.92
01/18	2,553	2,614	2,550	2,595	+2.49%	886,800	4335億7398万	+5.66%	15.79	0.91
01/17	2,582	2,598	2,528	2,532	-0.28%	687,700	4230億4790万	+3.09%	15.41	0.89
01/16	2,565	2,572	2,511	2,539	-0.94%	879,100	4242億1747万	+3.21%	15.45	0.89
01/15	2,488	2,565	2,488	2,563	+1.67%	1,246,600	4282億2740万	+3.98%	15.59	0.9
01/11	2,497	2,527	2,481	2,521	+2.31%	1,052,500	4212億1002万	+2.06%	15.34	0.88
01/10	2,454	2,488	2,435	2,464	-0.16%	767,400	4116億8643万	-0.44%	14.99	0.86
01/09	2,446	2,495	2,440	2,468	+1.48%	819,600	4123億5475万	-0.56%	15.02	0.87
01/08	2,417	2,468	2,408	2,432	+1.42%	896,500	4063億3985万	-2.29%	14.8	0.85
01/07	2,369	2,423	2,337	2,398	+4.9%	1,169,900	4006億5911万	-4%	14.59	0.84
01/04	2,257	2,293	2,221	2,286	-2.81%	1,035,800	3819億4609万	-8.85%	13.91	0.8
2018
12/28	2,321	2,382	2,320	2,352	+0.56%	809,600	3929億7341万	-6.74%	14.31	0.82
12/27	2,333	2,350	2,308	2,339	+4.7%	1,225,100	3908億136万	-7.62%	14.23	0.82
12/26	2,213	2,263	2,198	2,234	+1.13%	1,038,700	3732億5790万	-12.15%	13.59	0.78
12/25	2,250	2,260	2,202	2,209	-5.44%	1,702,000	3690億8089万	-13.68%	13.44	0.77
12/21	2,399	2,401	2,310	2,336	-3.55%	1,600,500	3903億12万	-9.28%	14.21	0.82
12/20	2,478	2,485	2,414	2,422	-3.31%	1,055,000	4046億6904万	-6.41%	14.74	0.85
12/19	2,508	2,515	2,457	2,505	-0.6%	736,000	4185億3673万	-3.58%	15.24	0.88
12/18	2,470	2,530	2,456	2,520	+0.84%	1,041,500	4210億4294万	-3.23%	15.33	0.88
12/17	2,526	2,559	2,489	2,499	-1.07%	871,200	4175億3424万	-4.33%	15.21	0.88
12/14	2,553	2,561	2,502	2,526	-1.64%	1,010,000	4220億4542万	-3.62%	15.37	0.89
12/13	2,526	2,586	2,515	2,568	+2.8%	1,193,500	4290億6280万	-2.28%	15.63	0.9
12/12	2,490	2,538	2,462	2,498	+0.2%	1,449,400	4173億6716万	-5.13%	15.2	0.88
12/11	2,529	2,536	2,460	2,493	-1.38%	1,104,100	4165億3176万	-5.64%	15.17	0.87
12/10	2,527	2,533	2,481	2,528	-1.67%	1,081,300	4223億7958万	-4.6%	15.38	0.89
12/07	2,613	2,624	2,550	2,571	-0.96%	858,600	4295億6404万	-3.27%	15.64	0.9
12/06	2,616	2,620	2,555	2,596	-1.41%	1,213,000	4337億4106万	-2.48%	15.8	0.91
12/05	2,631	2,645	2,594	2,633	-1.13%	1,113,800	4399億2304万	-1.2%	16.02	0.92
12/04	2,714	2,722	2,644	2,663	-1.41%	1,199,600	4449億3545万	-0.11%	16.2	0.93
12/03	2,675	2,724	2,660	2,701	+2.19%	989,300	4512億8451万	+1.31%	16.43	0.95
11/30	2,654	2,668	2,641	2,643	+0.11%	1,025,500	4415億9384万	-0.83%	16.08	0.93
11/29	2,631	2,662	2,617	2,640	+0.04%	792,300	4410億9260万	-0.98%	16.06	0.93
11/28	2,660	2,662	2,620	2,639	-0.75%	1,208,800	4409億2552万	-1.16%	16.06	0.93
11/27	2,680	2,688	2,646	2,659	+0.57%	796,700	4442億6713万	-0.67%	16.18	0.93
11/26	2,629	2,648	2,611	2,644	+0.84%	621,600	4417億6092万	-1.49%	16.09	0.93
11/22	2,630	2,637	2,603	2,622	+0.23%	565,700	4380億8515万	-3%	15.95	0.92
11/21	2,575	2,622	2,562	2,616	-0.23%	689,100	4370億8267万	-4%	15.92	0.92
11/20	2,590	2,645	2,585	2,622	-0.15%	613,800	4380億8515万	-4.59%	15.95	0.92
11/19	2,615	2,648	2,607	2,626	+0.34%	604,900	4387億5347万	-5.16%	15.98	0.92
11/16	2,654	2,673	2,590	2,617	-1.39%	1,355,000	4372億4975万	-6.1%	15.92	0.92
11/15	2,652	2,675	2,632	2,654	-0.64%	670,400	4434億3173万	-5.45%	16.15	0.93
11/14	2,673	2,699	2,654	2,671	+0.53%	658,400	4462億7210万	-5.48%	16.25	0.94
11/13	2,650	2,670	2,608	2,657	-1.85%	1,166,900	4439億3297万	-6.71%	16.17	0.93
11/12	2,696	2,710	2,667	2,707	-0.44%	757,800	4522億8700万	-5.71%	16.47	0.95
11/09	2,731	2,749	2,711	2,719	-0.04%	813,800	4542億9196万	-6.05%	16.54	0.95
11/08	2,728	2,754	2,711	2,720	+1.72%	862,500	4544億5904万	-6.75%	16.55	0.95
11/07	2,700	2,764	2,660	2,674	-1.87%	1,103,800	4467億7334万	-8.95%	16.27	0.94
11/06	2,712	2,752	2,710	2,725	+0.63%	550,000	4552億9444万	-7.94%	16.58	0.96
11/05	2,690	2,733	2,665	2,708	-0.48%	773,100	4524億5408万	-9.13%	16.48	0.95
11/02	2,658	2,757	2,653	2,721	+1.91%	1,445,600	4546億2612万	-9.3%	16.56	0.95
11/01	2,672	2,717	2,661	2,670	-0.34%	1,490,500	4461億502万	-11.53%	16.25	0.94
10/31	2,559	2,679	2,531	2,679	+0.75%	2,276,600	4476億874万	-11.93%	16.3	0.94
10/30	2,620	2,693	2,617	2,659	+0.04%	1,295,300	4442億6713万	-13.27%	16.18	0.93

7012 川崎重工業

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