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

2019/11/29

2019/07/04～2019/11/29

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
11/29	720	722	713	718	-0.28%	182,900	2677億2512万	-0.69%	68.14	0.59
11/28	720	724	712	720	+0.14%	137,900	2684億7087万	-0.41%	68.33	0.59
11/27	715	719	713	719	+0.56%	128,600	2680億9800万	-0.42%	68.24	0.59
11/26	720	724	708	715	-0.69%	526,200	2666億649万	-0.83%	67.86	0.59
11/25	718	722	715	720	+1.84%	182,700	2684億7087万	0%	68.33	0.59
11/22	711	712	702	707	-0.56%	294,700	2636億2348万	-1.67%	67.1	0.58
11/21	711	719	698	711	+0.28%	337,300	2651億1499万	-1.11%	67.48	0.59
11/20	717	717	706	709	-1.53%	291,500	2643億6923万	-1.25%	67.29	0.58
11/19	723	729	718	720	-1.23%	122,800	2684億7087万	+0.56%	68.33	0.59
11/18	725	731	721	729	0%	132,900	2718億2676万	+2.1%	69.18	0.6
11/15	709	734	705	729	+2.82%	252,800	2718億2676万	+2.39%	69.18	0.6
11/14	723	727	709	709	-2.61%	356,800	2643億6923万	-0.14%	67.29	0.58
11/13	731	737	728	728	-1.75%	182,000	2714億5388万	+2.82%	69.09	0.6
11/12	737	741	727	741	+0.27%	198,100	2763億127万	+4.96%	70.32	0.61
11/11	738	746	731	739	+0.68%	229,600	2755億5552万	+5.12%	70.13	0.61
11/08	755	755	730	734	-1.87%	339,200	2736億9114万	+4.56%	69.66	0.6
11/07	760	760	739	748	+0.13%	277,500	2789億1141万	+6.7%	70.99	0.62
11/06	737	754	736	747	+2.19%	419,000	2785億3853万	+7.02%	70.89	0.62
11/05	725	738	717	731	+3.39%	448,000	2725億7251万	+5.18%	69.37	0.6
11/01	700	715	700	707	-0.56%	297,600	2636億2348万	+1.87%	67.1	0.58
10/31	725	725	706	711	-2.07%	452,700	2651億1499万	+2.45%	67.48	0.59
10/30	724	748	721	726	+0.28%	1,811,300	2707億813万	+4.76%	68.9	0.6
10/29	729	740	723	724	+0.56%	419,700	2699億6238万	+4.32%	68.71	0.6
10/28	716	726	715	720	+1.12%	333,800	2684億7087万	+3.75%	68.33	0.59
10/25	714	725	708	712	+0.28%	346,600	2654億8786万	+2.59%	67.57	0.59
10/24	705	716	705	710	+1.14%	269,900	2647億4211万	+2.16%	67.38	0.58
10/23	700	703	689	702	+1.45%	282,700	2617億5910万	+0.86%	66.62	0.58
10/21	697	706	691	692	+0.29%	194,600	2580億3034万	-0.72%	65.67	0.57
10/18	704	711	685	690	-1.85%	279,700	2572億8459万	-1%	65.48	0.57
10/17	708	720	702	703	+0.43%	326,800	2621億3198万	+0.72%	66.72	0.58
10/16	690	715	690	700	+2.94%	526,700	2610億1335万	+0.43%	66.43	0.58
10/15	687	697	679	680	+0.44%	298,500	2535億5582万	-2.3%	64.53	0.56
10/11	674	687	672	677	+1.04%	203,800	2524億3720万	-2.73%	64.25	0.56
10/10	676	678	658	670	-0.45%	347,900	2498億2706万	-3.6%	63.58	0.55
10/09	677	686	670	673	-0.74%	401,000	2509億4569万	-3.17%	63.87	0.55
10/08	670	686	669	678	+2.42%	433,900	2528億1007万	-2.45%	64.34	0.56
10/07	670	676	656	662	-0.9%	249,600	2468億4405万	-4.89%	62.83	0.55
10/04	666	668	655	668	-1.18%	357,300	2490億8131万	-4.02%	63.4	0.55
10/03	686	690	672	676	-3.57%	349,500	2520億6432万	-2.87%	64.15	0.56
10/02	700	715	696	701	-0.99%	513,800	2613億8622万	+0.72%	66.53	0.58
10/01	677	709	677	708	+4.27%	396,500	2639億9636万	+1.87%	67.19	0.58
09/30	682	690	671	679	-1.02%	314,400	2531億8295万	-2.16%	64.44	0.56
09/27	695	695	677	686	-1.44%	420,900	2557億9308万	-1.15%	65.1	0.56
09/26	705	709	691	696	-0.57%	383,900	2595億2184万	+0.29%	66.05	0.57
09/25	703	707	687	700	-0.57%	475,800	2610億1335万	+0.86%	66.43	0.58
09/24	728	732	698	704	-3.56%	674,700	2625億485万	+1.44%	66.81	0.58
09/20	743	744	727	730	-0.95%	797,300	2721億9963万	+5.19%	69.28	0.6
09/19	725	746	725	737	+2.5%	411,300	2748億977万	+6.35%	69.94	0.61
09/18	730	730	714	719	-1.51%	313,900	2680億9800万	+3.9%	68.24	0.59
09/17	722	738	720	730	+0.27%	359,400	2721億9963万	+5.64%	69.28	0.6
09/13	722	735	715	728	0%	572,500	2714億5388万	+5.35%	69.09	0.6
09/12	714	731	714	728	+5.2%	461,000	2714億5388万	+5.66%	69.09	0.6
09/11	720	740	692	692	-4.16%	788,400	2580億3034万	+0.58%	65.67	0.57
09/10	699	729	696	722	+4.49%	451,800	2692億1663万	+4.79%	68.52	0.59
09/09	676	692	673	691	+2.83%	258,100	2576億5746万	+0.44%	65.58	0.57
09/06	680	680	667	672	-0.59%	158,300	2505億7281万	-2.47%	63.77	0.55
09/05	662	680	656	676	+3.05%	208,900	2520億6432万	-2.45%	64.15	0.56
09/04	666	668	654	656	-2.67%	175,200	2446億679万	-5.61%	62.26	0.54
09/03	668	680	667	674	+0.45%	92,500	2513億1857万	-3.58%	63.96	0.56
09/02	683	686	662	671	-2.89%	145,000	2501億9994万	-4.28%	63.68	0.55
08/30	677	691	668	691	+3.13%	215,600	2576億5746万	-1.85%	65.58	0.57
08/29	666	670	657	670	+0.6%	161,600	2498億2706万	-5.1%	63.58	0.55
08/28	679	679	663	666	-2.35%	153,300	2483億3556万	-6.2%	63.21	0.55
08/27	670	684	666	682	+2.71%	169,200	2543億158万	-4.35%	64.72	0.56
08/26	657	667	653	664	-1.92%	255,100	2475億8980万	-7%	63.02	0.55
08/23	690	691	671	677	-0.44%	188,200	2524億3720万	-5.58%	64.25	0.56
08/22	691	691	673	680	-0.87%	174,000	2535億5582万	-5.16%	64.53	0.56
08/21	688	692	677	686	-1.86%	148,200	2557億9308万	-4.59%	65.1	0.56
08/20	701	701	693	699	-0.29%	110,100	2606億4047万	-3.05%	66.34	0.58
08/19	716	719	697	701	-0.99%	130,000	2613億8622万	-2.91%	66.53	0.58
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

関西みらい FG（7321）の株価チャート

2019/07/04～2019/11/29

株価推移

開示資料

決算

株式

チャート