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

2020/08/28

2020/04/02～2020/08/28

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
08/28	442	452	434	440	+1.38%	275,200	1640億6553万	+2.56%	27.32	0.35
08/27	436	439	433	434	-1.14%	130,900	1618億2827万	+1.17%	26.94	0.35
08/26	434	439	433	439	+0.23%	114,100	1636億9266万	+2.57%	27.25	0.35
08/25	435	442	434	438	+3.55%	261,000	1633億1978万	+2.58%	27.19	0.35
08/24	425	426	416	423	+0.95%	224,900	1577億2664万	-0.7%	26.26	0.34
08/21	425	428	419	419	-1.41%	277,700	1562億3513万	-1.64%	26.01	0.34
08/20	429	435	422	425	-0.93%	459,800	1584億7239万	0%	26.38	0.34
08/19	439	440	425	429	-2.72%	358,400	1599億6389万	+1.18%	26.63	0.34
08/18	442	451	439	441	-0.9%	412,000	1644億3841万	+4.5%	27.38	0.35
08/17	455	457	445	445	-2.84%	190,900	1659億2991万	+5.95%	27.63	0.36
08/14	456	463	453	458	+1.33%	282,300	1707億7730万	+9.57%	28.43	0.37
08/13	455	460	445	452	-0.22%	283,500	1685億4005万	+8.65%	28.06	0.36
08/12	444	461	444	453	+2.26%	301,900	1689億1292万	+9.42%	28.12	0.36
08/11	417	443	417	443	+7.26%	313,300	1651億8416万	+7.52%	27.5	0.36
08/07	413	416	410	413	-0.48%	223,200	1539億9787万	+0.49%	25.64	0.33
08/06	420	420	408	415	-0.72%	180,500	1547億4363万	+1.22%	25.76	0.33
08/05	420	421	408	418	-1.65%	215,400	1558億6225万	+1.95%	25.95	0.34
08/04	407	425	407	425	+4.68%	285,400	1584億7239万	+3.91%	26.38	0.34
08/03	404	407	397	406	+2.01%	180,500	1513億8774万	-0.73%	25.21	0.33
07/31	423	423	397	398	-6.13%	244,400	1484億473万	-2.93%	24.71	0.32
07/30	420	426	416	424	+2.42%	268,600	1580億9951万	+3.16%	26.32	0.34
07/29	425	426	413	414	-2.59%	233,000	1543億7075万	+0.73%	25.7	0.33
07/28	428	433	423	425	-0.7%	169,200	1584億7239万	+3.41%	26.38	0.34
07/27	419	429	415	428	+0.47%	218,000	1595億9102万	+3.88%	26.57	0.34
07/22	428	439	426	426	+0.47%	545,200	1588億4526万	+3.4%	26.45	0.34
07/21	419	425	416	424	+1.44%	264,700	1580億9951万	+2.91%	26.32	0.34
07/20	413	421	405	418	+1.21%	143,400	1558億6225万	+1.46%	25.95	0.34
07/17	418	418	408	413	-0.48%	191,600	1539億9787万	+0.24%	25.64	0.33
07/16	424	433	413	415	-0.24%	380,000	1547億4363万	+0.73%	25.76	0.33
07/15	409	424	409	416	+3.74%	413,000	1551億1650万	+0.97%	25.83	0.33
07/14	401	407	400	401	0%	201,600	1495億2336万	-2.91%	24.89	0.32
07/13	391	405	391	401	+4.16%	272,000	1495億2336万	-3.14%	24.89	0.32
07/10	390	392	385	385	-1.79%	265,700	1435億5734万	-7.45%	23.9	0.31
07/09	394	399	391	392	-1.01%	227,000	1461億6747万	-5.77%	24.34	0.32
07/08	393	401	388	396	-0.25%	241,900	1476億5898万	-4.81%	24.58	0.32
07/07	411	412	395	397	-4.34%	321,800	1480億3185万	-4.57%	24.65	0.32
07/06	403	418	401	415	+2.98%	194,000	1547億4363万	-0.24%	25.76	0.33
07/03	399	404	395	403	+0.5%	323,300	1502億6911万	-2.66%	25.02	0.32
07/02	405	413	401	401	-0.5%	311,200	1495億2336万	-3.14%	24.89	0.32
07/01	405	412	395	403	-0.25%	326,900	1502億6911万	-2.66%	25.02	0.32
06/30	414	417	404	404	-0.49%	454,200	1506億4199万	-2.42%	25.08	0.33
06/29	418	424	404	406	-4.25%	303,800	1513億8774万	-1.46%	25.21	0.33
06/26	425	427	417	424	+0.95%	288,000	1580億9951万	+3.41%	26.32	0.35
06/25	424	424	412	420	-1.18%	419,500	1566億801万	+3.19%	26.07	0.34
06/24	422	427	414	425	+0.47%	384,000	1584億7239万	+5.2%	26.38	0.35
06/23	426	429	420	423	-0.24%	212,600	1577億2664万	+5.75%	26.26	0.34
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

関西みらい FG（7321）の株価チャート

2020/04/02～2020/08/28

株価推移

開示資料

決算

株式

チャート