関西みらい FG（7321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/11/15

2018/04/02～2018/11/15

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
2018
11/15	902	911	892	898	-0.22%	166,100	3348億4284万	-2.18%	4.89	0.71
11/14	897	911	897	900	+1.12%	186,200	3355億8859万	-2.49%	4.9	0.71
11/13	881	892	871	890	-1.66%	126,400	3318億5983万	-4.3%	4.85	0.7
11/12	915	922	900	905	-0.77%	108,200	3374億5297万	-3.42%	4.93	0.72
11/09	915	923	905	912	-0.33%	101,600	3400億6311万	-3.18%	4.96	0.72
11/08	916	926	910	915	+2.35%	130,500	3411億8174万	-3.48%	4.98	0.72
11/07	883	913	878	894	+1.25%	207,000	3333億5133万	-6.19%	4.87	0.71
11/06	890	893	877	883	+0.23%	83,800	3292億4970万	-7.92%	4.81	0.7
11/05	856	889	856	881	+1.85%	199,400	3285億394万	-8.7%	4.8	0.7
11/02	872	877	851	865	-0.92%	185,800	3225億3792万	-11.01%	4.71	0.68
11/01	872	884	861	873	-0.57%	117,600	3255億2093万	-10.92%	4.75	0.69
10/31	883	894	871	878	+0.92%	216,200	3273億8532万	-10.86%	4.78	0.69
10/30	868	887	860	870	+0.46%	941,000	3244億231万	-12.03%	4.74	0.69
10/29	895	903	859	866	-2.26%	205,400	3229億1080万	-12.79%	4.71	0.69
10/26	896	900	877	886	-1.45%	206,500	3303億6833万	-11.22%	4.82	0.7
10/25	907	910	881	899	-4.97%	214,100	3352億1572万	-10.1%	4.89	0.71
10/22	940	955	927	946	-0.11%	140,900	3527億4090万	-5.59%	5.15	0.75
10/19	947	952	940	947	-0.42%	159,000	3531億1377万	-5.49%	5.16	0.75
10/18	963	979	949	951	-0.52%	237,400	3546億528万	-5.09%	5.18	0.75
10/17	963	970	950	956	0%	227,600	3564億6966万	-4.69%	5.2	0.76
10/16	963	973	954	956	-1.75%	115,200	3564億6966万	-4.69%	5.2	0.76
10/15	974	985	955	973	-1.62%	251,200	3628億856万	-2.99%	5.3	0.77
10/12	998	998	979	989	-0.4%	212,300	3687億7458万	-1.4%	5.38	0.78
10/11	994	1,005	988	993	-3.03%	270,600	3702億6608万	-1%	5.41	0.79
10/10	1,027	1,044	1,016	1,024	+0.39%	323,700	3818億2524万	+1.99%	5.57	0.81
10/09	1,061	1,065	1,007	1,020	-4.76%	469,900	3803億3374万	+1.59%	5.55	0.81
10/05	1,063	1,078	1,059	1,071	+0.75%	291,400	3993億5043万	+6.78%	5.83	0.85
10/04	1,043	1,067	1,039	1,063	+1.92%	301,600	3963億6742万	+6.09%	5.79	0.84
10/03	1,050	1,074	1,038	1,043	-1.14%	337,200	3889億989万	+4.2%	5.68	0.83
10/02	1,047	1,066	1,028	1,055	+2.33%	474,200	3933億8441万	+5.5%	5.74	0.84
10/01	1,053	1,056	1,018	1,031	-3.1%	390,000	3844億3538万	+3.2%	5.61	0.82
09/28	1,040	1,073	1,027	1,064	+3.5%	432,600	3967億4029万	+6.51%	5.79	0.84
09/27	1,054	1,054	1,019	1,028	-3.2%	310,600	3833億1675万	+3.11%	5.6	0.81
09/26	1,050	1,080	1,045	1,062	+1.24%	457,800	3959億9454万	+6.41%	5.78	0.84
09/25	1,043	1,050	1,026	1,049	+3.55%	464,600	3911億4715万	+5.32%	5.71	0.83
09/21	1,000	1,045	995	1,013	+3.37%	3,027,800	3777億2360万	+1.81%	5.51	0.8
09/20	985	998	976	980	+0.93%	443,000	3654億1869万	-1.61%	5.34	0.78
09/19	981	996	970	971	+0.31%	314,000	3620億6280万	-2.8%	5.29	0.77
09/18	955	977	955	968	+1.89%	335,000	3609億4417万	-3.3%	5.27	0.77
09/14	955	968	940	950	+0.32%	384,300	3542億3240万	-5.09%	5.17	0.75
09/13	938	960	934	947	+1.07%	309,900	3531億1377万	-5.49%	5.16	0.75
09/12	960	960	924	937	-2.4%	301,600	3493億8501万	-6.67%	5.1	0.74
09/11	961	975	956	960	-0.1%	450,100	3579億6117万	-4.48%	5.23	0.76
09/10	960	974	951	961	+0.1%	308,800	3583億3404万	-4.38%	5.23	0.76
09/07	956	965	943	960	-1.03%	326,700	3579億6117万	-4.38%	5.23	0.76
09/06	964	974	952	970	-0.1%	356,200	3616億8993万	-3.29%	5.28	0.77
09/05	973	985	970	971	-2.12%	293,600	3620億6280万	-3.09%	5.29	0.77
09/04	1,013	1,013	988	992	-2.17%	225,400	3698億9320万	-0.9%	5.4	0.79
09/03	986	1,016	984	1,014	+0.6%	281,000	3780億9648万	+1.5%	5.52	0.8
08/31	998	1,014	991	1,008	-0.1%	497,800	3758億5922万	+1.2%	5.49	0.8
08/30	1,040	1,043	1,000	1,009	-2.98%	277,000	3762億3210万	+1.71%	5.49	0.8
08/29	1,042	1,050	1,038	1,040	+0.68%	225,000	3877億9126万	+5.26%	5.66	0.82
08/28	1,030	1,048	1,018	1,033	+1.18%	367,900	3851億8113万	+5.19%	5.62	0.82
08/27	1,032	1,050	1,008	1,021	-1.16%	370,400	3807億661万	+4.72%	5.56	0.81
08/24	1,044	1,044	1,026	1,033	+0.98%	220,300	3851億8113万	+6.6%	5.62	0.82
08/23	1,036	1,050	1,021	1,023	-0.87%	210,700	3814億5237万	+6.12%	5.57	0.81
08/22	1,038	1,052	1,031	1,032	-0.39%	251,700	3848億825万	+7.72%	5.62	0.82
08/21	1,008	1,040	1,004	1,036	+1.67%	161,700	3862億9976万	+8.94%	5.64	0.82
08/20	1,018	1,042	1,014	1,019	-1.92%	121,600	3799億6086万	+7.94%	5.55	0.81
08/17	1,023	1,046	1,009	1,039	+1.17%	225,300	3874億1839万	+11%	5.66	0.82
08/16	1,032	1,044	1,016	1,027	-2%	184,900	3829億4387万	+10.67%	5.59	0.81
08/15	1,030	1,050	1,025	1,048	+2.75%	301,600	3907億7427万	+13.79%	5.71	0.83
08/14	964	1,028	960	1,020	+5.81%	303,100	3803億3374万	+11.84%	5.55	0.81
08/13	992	992	955	964	-3.41%	157,500	3594億5267万	+6.64%	5.25	0.76
08/10	990	1,010	985	998	+0.81%	256,900	3721億3046万	+11.14%	5.43	0.79
08/09	961	993	961	990	+3.34%	234,800	3691億4745万	+11.11%	5.39	0.78
08/08	951	970	947	958	+1.05%	95,300	3572億1541万	+8.37%	5.22	0.76
08/07	936	951	927	948	+1.28%	134,900	3534億8665万	+7.73%	5.16	0.75
08/06	930	950	920	936	-0.95%	173,200	3490億1214万	+7.09%	5.1	0.74
08/03	957	970	940	945	-0.42%	264,400	3523億6802万	+8.75%	5.14	0.75
08/02	965	993	944	949	-0.52%	346,800	3538億5953万	+9.84%	5.17	0.75
08/01	953	980	944	954	+2.47%	448,900	3557億2391万	+11.19%	5.19	0.76
07/31	903	953	900	931	-0.21%	486,100	3471億4775万	+9.27%	5.07	0.74
07/30	936	956	932	933	+1.08%	520,900	3478億9351万	+10.02%	5.08	0.74
07/27	915	930	908	923	+2.67%	280,200	3441億6475万	+9.1%	5.02	0.73
07/24	900	909	887	899	+1.93%	161,600	3352億1572万	+6.77%	4.89	0.71
07/23	875	909	875	882	+1.38%	209,700	3288億7682万	+4.88%	4.8	0.7
07/20	871	877	867	870	-1.02%	43,800	3244億231万	+3.2%	4.74	0.69
07/19	890	893	874	879	-1.35%	103,600	3277億5819万	+4.15%	4.79	0.7
07/18	888	896	885	891	+1.48%	136,700	3322億3271万	+5.32%	4.85	0.71
07/17	858	892	858	878	+1.15%	166,100	3273億8532万	+3.78%	4.78	0.69
07/13	863	872	856	868	+2.36%	215,500	3236億5655万	+2.36%	4.73	0.69
07/12	834	855	829	848	+2.42%	147,500	3161億9903万	-0.24%	4.62	0.67
07/11	827	833	819	828	-1.55%	79,700	3087億4150万	-3.04%	4.51	0.66
07/10	845	853	827	841	-0.83%	119,000	3135億8890万	-1.75%	4.58	0.67
07/09	823	848	820	848	+2.91%	148,500	3161億9903万	-1.28%	4.62	0.67
07/06	803	826	803	824	+2.62%	115,400	3072億5000万	-4.3%	4.49	0.65
07/05	824	826	800	803	-2.78%	127,800	2994億1960万	-6.74%	4.37	0.64
07/04	815	837	815	826	+0.85%	106,600	3079億9575万	-4.29%	4.5	0.65
07/03	815	821	806	819	-1.44%	193,000	3053億8562万	-5.21%	4.46	0.65
07/02	835	846	819	831	-0.95%	104,100	3098億6013万	-4.04%	4.52	0.66
06/29	813	854	811	839	+3.58%	334,800	3128億4314万	-3.01%	4.57	0.66
06/28	798	815	798	810	-0.25%	110,400	3020億2973万	-6.47%	4.41	0.64
06/27	810	813	798	812	0%	99,900	3027億7548万	-6.56%	4.42	0.64
06/26	786	812	780	812	+1%	195,700	3027億7548万	-6.67%	4.42	0.64
06/22	792	813	767	804	-0.37%	1,339,300	2997億9248万	-7.9%	4.38	0.64
06/21	834	835	803	807	-3.24%	474,400	3009億1110万	-7.77%	4.39	0.64
06/20	856	859	820	834	-3.25%	310,200	3109億7876万	-4.9%	4.54	0.66
06/19	842	864	841	862	+2.38%	415,700	3214億1930万	-1.93%	4.69	0.68
06/18	878	885	837	842	-4.1%	256,400	3139億6177万	-4.32%	4.58	0.67
06/15	945	963	872	878	-3.73%	1,858,300	3273億8532万	-0.34%	4.78	0.69
06/14	895	918	893	912	+1%	312,800	3400億6311万	+3.52%	4.96	0.72
06/13	913	925	892	903	-1.85%	257,400	3367億722万	+2.61%	4.92	0.71
06/12	916	930	908	920	+0.88%	394,300	3430億4612万	+4.66%	5.01	0.73
06/11	919	931	906	912	-0.11%	301,100	3400億6311万	+3.99%	4.96	0.72
06/08	916	924	907	913	-1.93%	393,500	3404億3598万	+4.46%	4.97	0.72
06/07	933	949	926	931	-0.21%	302,900	3471億4775万	+7.01%	5.07	0.74
06/06	884	935	884	933	+4.71%	501,800	3478億9351万	+7.61%	5.08	0.74
06/05	880	900	867	891	-1.87%	233,800	3322億3271万	+3.13%	4.85	0.71
06/04	885	913	885	908	+2.14%	452,000	3385億7160万	+5.21%	4.94	0.72
06/01	839	896	835	889	+5.71%	321,600	3314億8695万	+3.01%	4.84	0.7
05/31	852	860	834	841	-1.98%	249,600	3135億8890万	-2.55%	4.58	0.67
05/30	849	860	830	858	+1.06%	186,000	3199億2779万	-0.46%	4.67	0.68
05/29	849	859	838	849	-0.12%	114,500	3165億7190万	-1.51%	4.62	0.67
05/28	827	850	824	850	+2.91%	167,500	3169億4478万	-1.51%	4.63	0.67
05/25	858	858	825	826	-3.73%	130,700	3079億9575万	-4.51%	4.5	0.65
05/24	871	871	853	858	-2.17%	53,400	3199億2779万	-1.15%	4.67	0.68
05/23	846	878	838	877	+3.3%	173,800	3270億1244万	+0.8%	4.77	0.69
05/22	868	868	842	849	-2.19%	105,800	3165億7190万	-2.41%	4.62	0.67
05/21	874	874	855	868	+0.12%	115,100	3236億5655万	-0.34%	4.73	0.69
05/18	874	875	858	867	+0.7%	91,900	3232億8368万	-0.34%	4.72	0.69
05/17	875	875	857	861	-1.26%	64,000	3210億4642万	-0.81%	4.69	0.68
05/16	892	892	868	872	-1.13%	119,100	3251億4806万	+0.69%	4.75	0.69
05/15	895	900	870	882	+0.23%	102,700	3288億7682万	+1.97%	4.8	0.7
05/14	883	903	879	880	-0.34%	181,300	3281億3107万	+1.73%	4.79	0.7
05/11	865	895	865	883	+1.85%	102,400	3292億4970万	+2.08%	4.81	0.7
05/10	889	894	861	867	-2.47%	83,600	3232億8368万	+0.12%	4.72	0.69
05/09	866	890	858	889	+2.77%	144,700	3314億8695万	+2.54%	4.84	0.7
05/08	838	869	836	865	+3.35%	179,300	3225億3792万	-	4.71	0.68
05/07	833	840	815	837	+1.09%	83,400	3120億9739万	-	4.56	0.66
05/02	861	861	821	828	-2.13%	110,600	3087億4150万	-	4.51	0.66
05/01	851	860	836	846	-2.31%	130,700	3154億5328万	-	4.61	0.67
04/27	873	876	856	866	-0.46%	116,700	3229億1080万	-	4.71	0.69
04/26	896	906	860	870	-2.03%	138,900	3244億231万	-	4.74	0.69
04/25	886	904	882	888	+0.23%	118,900	3311億1408万	-	4.83	0.7
04/24	858	900	858	886	+5.73%	182,100	3303億6833万	-	4.82	0.7
04/23	844	856	838	838	-0.24%	121,800	3124億7027万	-	4.56	0.66
04/20	882	883	840	840	-5.08%	129,500	3132億1602万	-	4.57	0.66
04/19	908	913	882	885	-2.32%	166,300	3299億9545万	-	4.82	0.7
04/18	889	907	886	906	+1%	104,200	3378億2585万	-	4.93	0.72
04/17	900	912	889	897	-0.33%	219,700	3344億6996万	-	4.88	0.71
04/16	877	900	876	900	+2.62%	143,600	3355億8859万	-	4.9	0.71
04/13	882	891	869	877	+0.92%	155,200	3270億1244万	-	4.77	0.69
04/12	841	869	834	869	+3.33%	148,200	3240億2943万	-	4.73	0.69
04/11	820	842	803	841	+2.94%	154,100	3135億8890万	-	4.58	0.67
04/10	820	824	791	817	-0.37%	193,800	3046億3987万	-	4.45	0.65
04/09	851	854	813	820	-4.65%	173,400	3057億5849万	-	4.46	0.65
04/06	852	886	848	860	-1.26%	202,600	3206億7354万	-	4.68	0.68
04/05	895	898	869	871	-2.02%	141,500	3247億7518万	-	4.74	0.69
04/04	901	909	880	889	-1.33%	182,400	3314億8695万	-	4.84	0.7
04/03	885	910	864	901	+1.35%	165,800	3359億6147万	-	4.91	0.71
04/02	895	907	823	889	0%	82,000	3314億8695万	-	4.84	0.7

関西みらい FG（7321）の株価チャート

2018/04/02～2018/11/15

株価推移

開示資料

決算

株式

チャート