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

2021/01/29

2020/09/02～2021/01/29

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
2021
01/29	509	513	500	500	-1.57%	787,500	1864億3810万	-3.29%	31.04	0.39
01/28	492	512	491	508	+1.2%	2,236,600	1894億2111万	-1.74%	31.54	0.4
01/27	510	514	501	502	-1.38%	830,400	1871億8386万	-2.9%	31.17	0.4
01/26	515	518	507	509	-1.55%	712,500	1897億9399万	-1.55%	31.6	0.4
01/25	522	527	516	517	-0.58%	311,600	1927億7700万	0%	32.1	0.41
01/22	529	529	518	520	-1.14%	274,100	1938億9563万	+0.58%	32.28	0.41
01/21	533	536	523	526	-1.13%	143,100	1961億3289万	+1.74%	32.66	0.42
01/20	533	537	525	532	-0.56%	239,500	1983億7014万	+2.9%	33.03	0.42
01/19	537	542	534	535	-1.11%	317,900	1994億8877万	+3.68%	33.21	0.42
01/18	540	544	537	541	-1.1%	184,300	2017億2603万	+4.84%	33.59	0.43
01/15	550	558	544	547	+0.18%	267,400	2039億6329万	+6.21%	33.96	0.43
01/14	547	555	544	546	-1.09%	349,800	2035億9041万	+6.23%	33.9	0.43
01/13	538	552	538	552	+1.85%	290,500	2058億2767万	+7.6%	34.27	0.44
01/12	537	547	536	542	+1.12%	393,400	2020億9891万	+5.86%	33.65	0.43
01/08	529	540	524	536	+3.08%	493,500	1998億6165万	+4.89%	33.28	0.42
01/07	514	528	514	520	+2.56%	790,600	1938億9563万	+1.96%	32.28	0.41
01/06	495	510	494	507	+2.63%	375,800	1890億4824万	-0.59%	31.48	0.4
01/05	500	500	492	494	-0.8%	243,700	1842億85万	-3.14%	30.67	0.39
01/04	501	506	493	498	-0.2%	542,000	1856億9235万	-2.73%	30.92	0.39
2020
12/30	502	507	498	499	-0.99%	391,500	1860億6523万	-2.92%	30.98	0.39
12/29	498	505	498	504	+1%	333,700	1879億2961万	-2.33%	31.29	0.4
12/28	495	499	495	499	+0.4%	165,400	1860億6523万	-3.67%	30.98	0.39
12/25	499	500	495	497	+0.2%	185,300	1853億1948万	-4.42%	30.85	0.39
12/24	497	505	495	496	+0.2%	344,400	1849億4660万	-4.8%	30.79	0.39
12/23	498	498	488	495	-0.4%	440,700	1845億7372万	-5.35%	30.73	0.39
12/22	505	508	497	497	-1.97%	330,100	1853億1948万	-5.33%	30.85	0.39
12/21	515	518	504	507	-1.93%	264,500	1890億4824万	-3.8%	31.48	0.4
12/18	501	517	501	517	+1.97%	1,404,600	1927億7700万	-2.08%	32.1	0.41
12/17	514	516	507	507	-1.36%	453,800	1890億4824万	-4.16%	31.48	0.4
12/16	520	528	514	514	0%	657,400	1916億5837万	-3.2%	31.91	0.41
12/15	520	522	514	514	-1.72%	378,900	1916億5837万	-3.02%	31.91	0.41
12/14	524	529	522	523	-0.38%	420,200	1950億1426万	-0.38%	32.47	0.41
12/11	511	528	511	525	+1.94%	421,300	1957億6001万	+0.77%	32.59	0.41
12/10	523	525	513	515	-0.77%	175,800	1920億3125万	-0.19%	31.97	0.41
12/09	520	526	518	519	-0.38%	249,900	1935億2275万	+1.57%	32.22	0.41
12/08	519	526	518	521	0%	324,500	1942億6851万	+2.96%	32.34	0.41
12/07	524	533	521	521	-0.19%	668,900	1942億6851万	+4.2%	32.34	0.41
12/04	519	528	519	522	+0.58%	395,000	1946億4138万	+5.45%	32.41	0.41
12/03	520	527	518	519	+1.37%	412,100	1935億2275万	+5.92%	32.22	0.41
12/02	521	525	511	512	-1.16%	1,916,700	1909億1262万	+5.57%	31.79	0.4
12/01	515	526	515	518	-0.77%	1,376,600	1931億4988万	+7.47%	32.16	0.41
11/30	534	535	517	522	-3.15%	1,211,700	1946億4138万	+9.21%	32.41	0.41
11/27	551	552	538	539	-2.18%	865,600	2009億8028万	+13.95%	33.46	0.43
11/26	541	553	538	551	+0.36%	575,800	2054億5479万	+17.48%	34.21	0.44
11/25	556	564	548	549	0%	605,100	2047億904万	+18.57%	34.08	0.43
11/24	550	560	549	549	+1.48%	861,700	2047億904万	+19.87%	34.08	0.43
11/20	535	547	535	541	+0.37%	510,600	2017億2603万	+19.43%	33.59	0.43
11/19	542	544	537	539	0%	355,100	2009億8028万	+20.31%	33.46	0.43
11/18	546	548	539	539	-1.64%	426,300	2009億8028万	+21.4%	33.46	0.43
11/17	543	548	543	548	+1.67%	782,800	2043億3616万	+24.55%	34.02	0.43
11/16	532	548	532	539	-0.55%	795,200	2009億8028万	+23.62%	33.46	0.43
11/13	543	550	540	542	-0.37%	667,500	2020億9891万	+25.46%	33.65	0.43
11/12	540	547	533	544	-1.09%	1,023,000	2028億4466万	+27.1%	33.77	0.43
11/11	541	558	537	550	+13.4%	2,275,700	2050億8192万	+29.72%	34.15	0.43
11/10	485	485	485	485	+19.75%	155,300	1808億4496万	+15.75%	30.11	0.38
11/09	416	418	404	405	-0.74%	269,300	1510億1486万	-2.88%	25.14	0.32
11/06	399	410	394	408	+4.08%	370,500	1521億3349万	-2.39%	25.33	0.32
11/05	389	401	381	392	0%	912,000	1461億6747万	-6.44%	24.34	0.31
11/04	399	401	389	392	-0.25%	578,100	1461億6747万	-6.89%	24.34	0.31
11/02	383	395	380	393	+3.69%	397,700	1465億4035万	-7.31%	24.4	0.31
10/30	391	391	376	379	-3.56%	320,000	1413億2008万	-10.82%	23.53	0.3
10/29	393	395	384	393	-0.76%	480,900	1465億4035万	-8.18%	24.4	0.31
10/28	403	403	388	396	-3.41%	429,400	1476億5898万	-7.91%	24.58	0.31
10/27	417	418	405	410	-1.91%	295,300	1528億7924万	-5.09%	25.45	0.32
10/26	416	422	416	418	-0.24%	302,900	1558億6225万	-3.91%	25.95	0.33
10/23	423	427	415	419	+0.72%	259,800	1562億3513万	-3.9%	26.01	0.33
10/22	419	423	414	416	-0.24%	170,800	1551億1650万	-5.02%	25.83	0.33
10/21	419	425	417	417	+0.24%	193,800	1554億8938万	-5.23%	25.89	0.33
10/20	427	427	413	416	-2.58%	170,400	1551億1650万	-5.88%	25.83	0.33
10/19	415	430	415	427	+3.14%	198,200	1592億1814万	-3.83%	26.51	0.34
10/16	423	423	413	414	-1.9%	271,800	1543億7075万	-6.97%	25.7	0.33
10/15	425	426	421	422	-1.63%	136,900	1573億5376万	-5.8%	26.2	0.33
10/14	433	435	426	429	-2.5%	195,600	1599億6389万	-4.45%	26.63	0.34
10/13	447	450	435	440	-0.45%	139,800	1640億6553万	-2.22%	27.32	0.35
10/12	438	443	433	442	+0.23%	210,700	1648億1128万	-1.78%	27.44	0.35
10/09	447	448	440	441	-0.9%	169,900	1644億3841万	-2%	27.38	0.35
10/08	442	449	441	445	+1.37%	305,200	1659億2991万	-1.11%	27.63	0.35
10/07	446	446	436	439	-2.01%	250,100	1636億9266万	-2.44%	27.25	0.35
10/06	436	450	436	448	+2.99%	256,000	1670億4854万	-0.44%	27.81	0.35
10/05	427	437	427	435	+3.82%	299,800	1622億115万	-3.12%	27.01	0.34
10/02	435	439	418	419	-2.78%	383,400	1562億3513万	-6.68%	26.01	0.33
09/30	453	453	431	431	-4.65%	426,300	1607億965万	-4.22%	26.76	0.35
09/29	455	459	447	452	-0.22%	273,900	1685億4005万	+0.44%	28.06	0.36
09/28	440	454	435	453	+4.38%	412,800	1689億1292万	+0.89%	28.12	0.36
09/25	440	442	432	434	-0.46%	307,600	1618億2827万	-2.91%	26.94	0.35
09/24	439	442	431	436	-1.36%	352,800	1625億7403万	-2.46%	27.07	0.35
09/23	447	448	437	442	-4.54%	384,600	1648億1128万	-1.12%	27.44	0.36
09/18	464	470	459	463	-0.43%	337,400	1726億4168万	+3.35%	28.74	0.37
09/17	465	468	460	465	+1.09%	248,200	1733億8744万	+4.03%	28.87	0.37
09/16	471	471	460	460	-2.34%	274,300	1715億2306万	+2.91%	28.56	0.37
09/15	469	473	462	471	+0.86%	186,300	1756億2469万	+5.37%	29.24	0.38
09/14	473	476	464	467	-0.43%	194,000	1741億3319万	+4.94%	28.99	0.38
09/11	464	469	461	469	+2.4%	315,900	1748億7894万	+5.87%	29.12	0.38
09/10	456	462	452	458	+0.44%	255,700	1707億7730万	+3.85%	28.43	0.37
09/09	463	467	453	456	-4.6%	424,300	1700億3155万	+3.87%	28.31	0.37
09/08	468	479	467	478	+3.24%	189,700	1782億3483万	+9.13%	29.68	0.38
09/07	450	468	450	463	+3.81%	236,600	1726億4168万	+6.44%	28.74	0.37
09/04	437	449	436	446	+1.83%	174,300	1663億279万	+3%	27.69	0.36
09/03	445	450	438	438	0%	210,800	1633億1978万	+1.39%	27.19	0.35
09/02	439	440	433	438	+0.46%	123,600	1633億1978万	+1.62%	27.19	0.35

関西みらい FG（7321）の株価チャート

2020/09/02～2021/01/29

株価推移

開示資料

決算

株式

チャート