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

2020/06/22

2020/01/24～2020/06/22

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
06/22	426	433	420	424	-2.3%	410,000	1580億9951万	+6.53%	26.32	0.35
06/19	430	436	420	434	+1.88%	728,200	1618億2827万	+10.15%	26.94	0.35
06/18	423	428	416	426	0%	257,200	1588億4526万	+8.95%	26.45	0.35
06/17	435	435	420	426	-2.07%	239,300	1588億4526万	+10.36%	26.45	0.35
06/16	418	437	418	435	+5.84%	544,600	1622億115万	+13.58%	27.01	0.35
06/15	419	419	411	411	-1.44%	357,200	1532億5212万	+8.44%	25.52	0.33
06/12	406	420	404	417	-0.48%	623,100	1554億8938万	+10.61%	25.89	0.34
06/11	430	430	416	419	-3.68%	419,800	1562億3513万	+12.03%	26.01	0.34
06/10	442	442	430	435	-0.68%	285,800	1622億115万	+17.25%	27.01	0.35
06/09	440	445	430	438	+1.15%	472,600	1633億1978万	+19.35%	27.19	0.36
06/08	419	438	418	433	+6.91%	558,100	1614億5540万	+18.96%	26.88	0.35
06/05	395	407	393	405	+3.32%	362,700	1510億1486万	+12.19%	25.14	0.33
06/04	394	395	383	392	+1.03%	306,500	1461億6747万	+9.19%	24.34	0.32
06/03	393	395	383	388	+0.26%	328,500	1446億7597万	+8.68%	24.09	0.32
06/02	385	391	382	387	+1.31%	368,000	1443億309万	+9.01%	24.03	0.32
06/01	398	398	376	382	-2.05%	311,700	1424億3871万	+8.52%	23.72	0.31
05/29	396	404	390	390	-3.23%	1,123,500	1454億2172万	+11.75%	24.21	0.32
05/28	400	405	394	403	+2.54%	641,800	1502億6911万	+16.14%	25.02	0.33
05/27	372	395	372	393	+7.67%	682,600	1465億4035万	+14.24%	24.4	0.32
05/26	353	367	352	365	+3.99%	424,200	1360億9981万	+7.04%	22.66	0.3
05/25	346	351	344	351	+2.63%	258,300	1308億7955万	+3.24%	21.79	0.29
05/22	349	349	335	342	-0.87%	371,600	1275億2366万	+0.59%	21.23	0.28
05/21	346	348	340	345	0%	250,800	1286億4229万	+1.47%	21.42	0.28
05/20	355	355	341	345	-3.09%	297,400	1286億4229万	+1.17%	21.42	0.28
05/19	355	362	351	356	+3.49%	404,800	1327億4393万	+4.4%	22.1	0.29
05/18	335	344	334	344	+2.69%	361,000	1282億6941万	+0.88%	21.36	0.28
05/15	331	338	326	335	+4.36%	538,500	1249億1353万	-2.05%	20.8	0.27
05/14	330	333	319	321	-5.03%	617,100	1196億9326万	-6.14%	19.93	0.26
05/13	344	346	334	338	-2.03%	507,200	1260億3216万	-1.46%	20.98	0.28
05/12	360	360	345	345	-4.7%	361,500	1286億4229万	+0.58%	21.42	0.28
05/11	349	364	349	362	+5.23%	317,800	1349億8119万	+5.23%	22.47	0.29
05/08	340	345	336	344	+0.29%	353,000	1282億6941万	-0.29%	21.36	0.28
05/07	332	343	329	343	+3.63%	405,400	1278億9654万	-1.15%	21.29	0.28
05/01	342	348	329	331	-9.56%	855,800	1234億2202万	-5.7%	20.55	0.27
04/30	375	377	365	366	+1.95%	443,400	1364億7269万	+2.81%	22.72	0.3
04/28	360	364	356	359	+0.56%	409,500	1338億6256万	+0.28%	22.29	0.29
04/27	340	358	336	357	+5%	633,000	1331億1681万	-0.56%	22.16	0.29
04/24	330	341	327	340	+3.34%	959,800	1267億7791万	-5.56%	21.11	0.28
04/23	313	330	313	329	+5.45%	595,500	1226億7627万	-8.61%	20.43	0.27
04/22	316	319	309	312	-2.5%	825,100	1163億3738万	-13.81%	19.37	0.25
04/21	323	324	316	320	-2.44%	762,100	1193億2039万	-12.09%	19.87	0.26
04/20	331	333	326	328	0%	314,600	1223億339万	-10.38%	20.36	0.27
04/17	334	334	323	328	-0.3%	585,300	1223億339万	-10.63%	20.36	0.27
04/16	329	330	321	329	-2.37%	531,800	1226億7627万	-10.84%	20.43	0.27
04/15	346	346	331	337	-3.16%	732,100	1256億5928万	-9.65%	20.92	0.27
04/14	345	349	332	348	+0.87%	442,900	1297億6092万	-7.69%	21.6	0.28
04/13	352	355	343	345	-3.36%	312,100	1286億4229万	-9.21%	21.42	0.28
04/10	353	358	340	357	+1.13%	321,700	1331億1681万	-7.03%	22.16	0.29
04/09	357	361	344	353	-1.67%	395,400	1316億2530万	-9.25%	21.92	0.29
04/08	352	372	341	359	+1.7%	564,600	1338億6256万	-9.11%	22.29	0.29
04/07	359	361	341	353	+1.73%	326,700	1316億2530万	-11.75%	21.92	0.29
04/06	329	349	326	347	+3.58%	328,900	1293億8804万	-14.53%	21.54	0.28
04/03	344	350	329	335	-2.62%	357,500	1249億1353万	-18.89%	20.8	0.27
04/02	356	359	339	344	-5.49%	419,200	1282億6941万	-18.1%	21.36	0.28
04/01	383	388	360	364	-6.43%	395,400	1357億2694万	-14.95%	22.6	0.3
03/31	406	410	382	389	-5.12%	494,500	1450億4884万	-10.57%	36.92	0.32
03/30	414	415	384	410	-8.28%	717,700	1528億7924万	-7.45%	38.91	0.34
03/27	441	460	435	447	+3.23%	977,000	1666億7566万	-0.45%	42.42	0.37
03/26	424	437	415	433	+1.88%	488,600	1614億5540万	-4.63%	41.09	0.36
03/25	438	438	404	425	+6.78%	548,200	1584億7239万	-7.61%	40.33	0.35
03/24	396	398	379	398	+6.13%	573,800	1484億473万	-14.59%	37.77	0.33
03/23	331	378	331	375	+13.29%	790,600	1398億2858万	-20.89%	35.59	0.31
03/19	372	373	326	331	-10.78%	1,227,700	1234億2202万	-31.47%	31.41	0.27
03/18	387	398	368	371	-3.89%	614,000	1383億3707万	-24.9%	35.21	0.31
03/17	340	388	335	386	+8.12%	814,400	1439億3022万	-23.41%	36.63	0.32
03/16	365	369	349	357	+1.71%	444,100	1331億1681万	-30.41%	33.88	0.29
03/13	354	366	344	351	-10.69%	1,091,300	1308億7955万	-33.02%	33.31	0.29
03/12	413	414	389	393	-6.65%	680,400	1465億4035万	-26.54%	37.3	0.32
03/11	422	433	411	421	-2.09%	507,000	1569億8088万	-22.61%	39.95	0.35
03/10	415	430	405	430	+1.9%	556,600	1603億3677万	-22.1%	40.81	0.35
03/09	429	441	417	422	-8.46%	623,000	1573億5376万	-24.64%	40.05	0.35
03/06	466	467	454	461	-4.36%	404,900	1718億9593万	-18.98%	43.75	0.38
03/05	483	488	476	482	-0.21%	274,400	1797億2633万	-16.32%	45.74	0.4
03/04	486	492	478	483	-2.23%	333,300	1800億9921万	-17.01%	45.84	0.4
03/03	509	510	492	494	-2.18%	304,900	1842億85万	-15.99%	46.88	0.41
03/02	499	508	493	505	-0.59%	401,400	1883億249万	-14.98%	47.93	0.42
02/28	514	516	502	508	-3.24%	362,900	1894億2111万	-15.33%	48.21	0.42
02/27	539	539	524	525	-3.85%	273,300	1957億6001万	-13.37%	49.82	0.43
02/26	538	546	533	546	+0.55%	268,300	2035億9041万	-10.78%	51.82	0.45
02/25	544	551	539	543	-4.9%	420,700	2024億7178万	-11.85%	51.53	0.45
02/21	566	577	563	571	+0.88%	186,100	2129億1232万	-8.05%	54.19	0.47
02/20	574	577	562	566	-0.7%	157,000	2110億4793万	-9.29%	53.71	0.47
02/19	578	578	570	570	-1.38%	143,300	2125億3944万	-9.24%	54.09	0.47
02/18	588	588	573	578	-1.7%	177,200	2155億2245万	-8.54%	54.85	0.48
02/17	600	600	586	588	-2.16%	149,800	2192億5121万	-7.55%	55.8	0.48
02/14	595	601	593	601	0%	116,700	2240億9860万	-6.09%	57.04	0.49
02/13	606	606	596	601	-0.83%	165,300	2240億9860万	-6.53%	57.04	0.49
02/12	610	611	600	606	-0.82%	144,300	2259億6298万	-6.34%	57.51	0.5
02/10	600	615	597	611	-0.49%	232,300	2278億2736万	-6%	57.99	0.5
02/07	629	629	610	614	-2.38%	246,600	2289億4599万	-6.12%	58.27	0.51
02/06	627	635	627	629	+1.62%	270,000	2345億3914万	-4.41%	59.69	0.52
02/05	623	627	616	619	-0.48%	214,200	2308億1037万	-6.35%	58.74	0.51
02/04	617	623	615	622	+0.81%	187,400	2319億2900万	-6.47%	59.03	0.51
02/03	613	626	612	617	-3.74%	214,900	2300億6462万	-7.63%	58.56	0.51
01/31	644	649	639	641	+0.94%	111,400	2390億1365万	-4.61%	60.83	0.53
01/30	637	638	624	635	-0.78%	186,600	2367億7639万	-5.93%	60.26	0.52
01/29	634	644	633	640	+0.31%	157,500	2386億4078万	-5.74%	60.74	0.53
01/28	631	640	627	638	-0.47%	192,100	2378億9502万	-6.45%	60.55	0.53
01/27	637	641	629	641	-0.93%	192,500	2390億1365万	-6.42%	60.83	0.53
01/24	655	655	645	647	-0.61%	216,000	2412億5091万	-5.82%	61.4	0.53

関西みらい FG（7321）の株価チャート

2020/01/24～2020/06/22

株価推移

開示資料

決算

株式

チャート