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

2019/08/16

2019/03/19～2019/08/16

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
08/16	706	712	697	708	-0.56%	486,300	2639億9636万	-2.21%	67.19	0.58
08/15	701	716	698	712	-0.56%	345,800	2654億8786万	-1.79%	67.57	0.59
08/14	705	716	701	716	+3.02%	235,800	2669億7937万	-1.38%	67.95	0.59
08/13	692	699	689	695	-1.7%	272,200	2591億4897万	-4.27%	65.96	0.57
08/09	708	709	700	707	+1%	131,300	2636億2348万	-2.75%	67.1	0.58
08/08	695	704	690	700	-0.14%	137,000	2610億1335万	-3.85%	66.43	0.58
08/07	690	708	689	701	+0.43%	167,200	2613億8622万	-3.71%	66.53	0.58
08/06	684	701	676	698	-1.55%	228,500	2602億6760万	-4.25%	66.24	0.57
08/05	714	719	690	709	-2.21%	223,200	2643億6923万	-2.74%	67.29	0.58
08/02	735	737	712	725	-3.72%	362,700	2703億3525万	-0.41%	68.8	0.6
08/01	745	762	736	753	+2.45%	241,000	2807億7579万	+3.43%	71.46	0.62
07/31	727	760	716	735	-1.34%	377,600	2740億6402万	+1.38%	69.75	0.61
07/30	749	754	736	745	+0.13%	221,400	2777億9278万	+2.9%	70.7	0.61
07/29	742	750	735	744	+0.54%	132,100	2774億1990万	+3.05%	70.61	0.61
07/26	739	745	730	740	-0.8%	155,100	2759億2840万	+2.64%	70.23	0.61
07/25	762	762	742	746	-1.45%	182,600	2781億6565万	+3.47%	70.8	0.61
07/24	745	765	737	757	+2.57%	378,600	2822億6729万	+5.14%	71.84	0.62
07/23	724	741	720	738	+1.65%	111,700	2751億8264万	+2.79%	70.04	0.61
07/22	717	727	716	726	+1.4%	172,500	2707億813万	+1.26%	68.9	0.6
07/19	700	719	696	716	+2.87%	174,400	2669億7937万	-0.14%	67.95	0.59
07/18	714	714	695	696	-3.47%	221,100	2595億2184万	-3.06%	66.05	0.57
07/17	721	734	719	721	-0.69%	183,100	2688億4375万	0%	68.42	0.59
07/16	732	735	718	726	-2.02%	356,200	2707億813万	+0.55%	68.9	0.6
07/12	747	747	735	741	-0.94%	106,300	2763億127万	+2.63%	70.32	0.61
07/11	742	750	741	748	+1.63%	149,000	2789億1141万	+3.6%	70.99	0.62
07/10	712	740	711	736	+1.94%	180,100	2744億3689万	+2.08%	69.85	0.61
07/09	726	736	717	722	-0.69%	120,500	2692億1663万	+0.14%	68.52	0.59
07/08	721	735	721	727	+0.14%	97,900	2710億8101万	+0.97%	68.99	0.6
07/05	725	730	721	726	+1.26%	98,000	2707億813万	+1.11%	68.9	0.6
07/04	718	723	712	717	+1.13%	54,000	2673億5224万	0%	68.05	0.59
07/03	706	717	705	709	-0.7%	112,900	2643億6923万	-0.98%	67.29	0.58
07/02	715	721	708	714	0%	99,500	2662億3362万	-0.42%	67.76	0.59
07/01	706	717	693	714	+3.48%	111,900	2662億3362万	-0.42%	67.76	0.59
06/28	709	713	687	690	-3.77%	162,600	2572億8459万	-3.77%	65.48	0.57
06/27	690	720	688	717	+4.52%	186,300	2673億5224万	0%	68.05	0.59
06/26	691	698	686	686	-2%	89,800	2557億9308万	-4.32%	65.1	0.56
06/25	694	709	694	700	-0.14%	101,800	2610億1335万	-2.51%	66.43	0.58
06/24	720	726	695	701	-1.27%	295,800	2613億8622万	-2.23%	66.53	0.58
06/21	745	746	710	710	-4.83%	287,200	2647億4211万	-0.98%	67.38	0.58
06/20	732	746	728	746	+2.47%	189,700	2781億6565万	+4.04%	70.8	0.61
06/19	700	730	696	728	+5.51%	186,700	2714億5388万	+1.96%	69.09	0.6
06/18	719	720	690	690	-4.03%	214,600	2572億8459万	-3.09%	65.48	0.57
06/17	722	724	713	719	-1.1%	138,300	2680億9800万	+1.13%	68.24	0.59
06/14	736	738	727	727	-2.94%	197,800	2710億8101万	+2.54%	68.99	0.6
06/13	737	751	737	749	-0.4%	188,400	2792億8428万	+5.79%	71.08	0.62
06/12	748	756	744	752	+0.13%	81,900	2804億291万	+6.36%	71.37	0.62
06/11	734	754	732	751	+2.46%	143,200	2800億3004万	+6.37%	71.27	0.62
06/10	735	741	730	733	+0.14%	94,400	2733億1826万	+3.82%	69.56	0.6
06/07	722	732	721	732	+1.39%	57,500	2729億4539万	+3.39%	69.47	0.6
06/06	728	730	722	722	-1.5%	69,600	2692億1663万	+1.69%	68.52	0.59
06/05	715	735	713	733	+4.71%	195,500	2733億1826万	+2.95%	69.56	0.6
06/04	690	700	688	700	+1.89%	135,600	2610億1335万	-1.96%	66.43	0.58
06/03	687	695	683	687	-1.86%	119,200	2561億6596万	-4.18%	65.2	0.57
05/31	696	702	692	700	-0.14%	81,400	2610億1335万	-2.78%	66.43	0.58
05/30	704	708	699	701	-1.68%	86,100	2613億8622万	-3.04%	66.53	0.58
05/29	707	721	705	713	-0.97%	113,700	2658億6074万	-1.79%	67.67	0.59
05/28	705	721	701	720	+1.69%	187,200	2684億7087万	-1.37%	68.33	0.59
05/27	710	713	705	708	-0.28%	30,600	2639億9636万	-3.41%	67.19	0.58
05/24	708	715	702	710	+0.57%	122,100	2647億4211万	-3.27%	67.38	0.58
05/23	699	709	695	706	+0.57%	68,400	2632億5061万	-4.08%	67	0.58
05/22	703	709	697	702	+0.72%	75,900	2617億5910万	-4.88%	66.62	0.58
05/21	686	699	686	697	+0.14%	56,700	2598億9472万	-5.94%	66.15	0.57
05/20	703	707	691	696	-0.43%	50,700	2595億2184万	-6.45%	66.05	0.57
05/17	702	705	687	699	+1.9%	95,300	2606億4047万	-6.55%	66.34	0.58
05/16	671	687	668	686	+1.78%	106,300	2557億9308万	-8.78%	65.1	0.56
05/15	669	679	664	674	+1.51%	123,500	2513億1857万	-10.85%	63.96	0.56
05/14	650	664	640	664	-0.45%	152,400	2475億8980万	-12.75%	63.02	0.55
05/13	692	693	664	667	-5.39%	284,000	2487億843万	-13.04%	63.3	0.55
05/10	700	714	695	705	-0.14%	170,400	2628億7773万	-8.56%	66.91	0.58
05/09	715	715	705	706	-3.55%	196,100	2632億5061万	-8.9%	67	0.58
05/08	741	742	726	732	-3.17%	162,000	2729億4539万	-6.15%	69.47	0.6
05/07	765	768	749	756	-2.58%	131,000	2818億9442万	-3.69%	71.75	0.62
04/26	774	782	765	776	-1.15%	104,500	2893億5194万	-1.52%	73.64	0.64
04/25	783	787	770	785	+1.16%	108,500	2927億783万	-0.88%	74.5	0.65
04/24	802	802	774	776	-1.9%	99,700	2893億5194万	-2.51%	73.64	0.64
04/23	768	791	764	791	+2.86%	137,600	2949億4508万	-1.13%	75.07	0.65
04/22	767	772	759	769	-0.39%	47,300	2867億4181万	-4.23%	72.98	0.63
04/19	778	778	759	772	+0.78%	132,900	2878億6044万	-4.22%	73.26	0.64
04/18	785	789	762	766	-2.42%	107,600	2856億2318万	-5.2%	72.7	0.63
04/17	793	796	784	785	-0.88%	122,900	2927億783万	-3.09%	74.5	0.65
04/16	789	800	785	792	-0.13%	136,700	2953億1796万	-2.46%	75.16	0.65
04/15	787	795	780	793	+4.76%	185,800	2956億9084万	-2.46%	75.26	0.65
04/12	759	767	752	757	+0.53%	129,700	2822億6729万	-6.89%	71.84	0.62
04/11	748	755	739	753	-0.4%	178,200	2807億7579万	-7.72%	71.46	0.62
04/10	755	758	750	756	-1.69%	103,200	2818億9442万	-7.58%	71.75	0.62
04/09	781	781	758	769	-1.54%	177,100	2867億4181万	-6.33%	72.98	0.63
04/08	797	797	773	781	-1.14%	92,400	2912億1632万	-5.1%	74.12	0.64
04/05	794	801	780	790	-0.38%	122,800	2945億7221万	-4.24%	74.97	0.65
04/04	795	814	793	793	-1.12%	98,400	2956億9084万	-4%	75.26	0.65
04/03	792	806	787	802	+1.26%	169,300	2990億4672万	-3.02%	76.11	0.66
04/02	828	828	792	792	-1.37%	232,000	2953億1796万	-4.35%	75.16	0.65
04/01	805	817	799	803	+2.03%	157,900	2994億1960万	-3.25%	76.21	0.66
03/29	810	810	785	787	-1.75%	129,800	2934億5358万	-5.18%	4.28	0.62
03/28	813	816	790	801	-2.55%	196,400	2986億7385万	-3.73%	4.36	0.63
03/27	841	841	811	822	-4.08%	253,000	3065億425万	-1.32%	4.48	0.65
03/26	837	860	832	857	+2.76%	274,500	3195億5491万	+2.76%	4.67	0.68
03/25	862	862	832	834	-4.69%	211,200	3109億7876万	+0.24%	4.54	0.66
03/22	894	895	869	875	-1.57%	197,500	3262億6669万	+5.04%	4.76	0.69
03/20	872	891	871	889	+1.6%	224,000	3314億8695万	+6.85%	4.84	0.7
03/19	854	883	851	875	+1.63%	206,800	3262億6669万	+5.42%	4.76	0.69

関西みらい FG（7321）の株価チャート

2019/03/19～2019/08/16

株価推移

開示資料

決算

株式

チャート