7456 松田産業

株価チャート

2022/03/31

2021/11/02～2022/03/31

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
2022
03/31	2,513	2,527	2,465	2,476	-1.47%	129,100	715億7764万	+1.68%	6.76	0.87
03/30	2,467	2,517	2,431	2,513	+1.49%	146,900	726億4726万	+3.63%	6.86	0.88
03/29	2,461	2,479	2,430	2,476	+1.02%	159,500	715億7764万	+2.48%	6.76	0.87
03/28	2,525	2,530	2,437	2,451	-2.74%	193,000	708億5493万	+1.87%	6.69	0.86
03/25	2,501	2,538	2,469	2,520	+1.04%	168,000	728億4962万	+5.13%	6.88	0.88
03/24	2,489	2,500	2,439	2,494	-0.2%	167,900	720億9800万	+4.53%	6.81	0.88
03/23	2,530	2,531	2,482	2,499	-0.28%	138,400	722億4254万	+5.18%	6.82	0.88
03/22	2,494	2,526	2,476	2,506	+1.87%	176,600	724億4490万	+5.87%	6.84	0.88
03/18	2,394	2,463	2,387	2,460	+2.84%	173,200	711億1510万	+4.1%	6.71	0.86
03/17	2,375	2,399	2,351	2,392	+2.88%	159,800	691億4932万	+1.31%	6.53	0.84
03/16	2,365	2,365	2,293	2,325	-1.23%	148,300	672億1245万	-1.44%	6.35	0.82
03/15	2,420	2,420	2,350	2,354	-3.41%	156,300	680億5079万	-0.3%	6.42	0.83
03/14	2,380	2,455	2,375	2,437	+3.61%	149,800	704億5021万	+3.22%	6.65	0.86
03/11	2,382	2,427	2,332	2,352	-2.2%	138,900	679億9298万	-0.21%	6.42	0.83
03/10	2,315	2,407	2,307	2,405	+5.11%	192,300	695億2513万	+1.99%	6.56	0.84
03/09	2,333	2,355	2,252	2,288	-0.65%	210,900	661億4283万	-2.8%	6.24	0.8
03/08	2,381	2,430	2,286	2,303	-5.46%	396,200	665億7646万	-2.25%	6.29	0.81
03/07	2,598	2,603	2,390	2,436	-4.4%	666,600	704億2130万	+3.44%	6.65	0.86
03/04	2,555	2,679	2,515	2,548	+1.39%	652,200	736億5906万	+8.56%	6.95	0.89
03/03	2,617	2,617	2,487	2,513	-1.53%	296,900	726億4726万	+7.53%	6.86	0.88
03/02	2,495	2,580	2,485	2,552	+2.86%	315,700	737億7469万	+9.62%	6.96	0.9
03/01	2,503	2,518	2,442	2,481	+0.61%	207,100	717億2218万	+6.94%	6.77	0.87
02/28	2,360	2,479	2,325	2,466	+5.47%	267,700	712億8856万	+6.61%	6.73	0.87
02/25	2,315	2,368	2,270	2,338	+1.87%	156,700	675億8826万	+1.3%	6.38	0.82
02/24	2,222	2,317	2,222	2,295	+3.01%	173,600	663億4519万	-0.43%	6.26	0.81
02/22	2,252	2,254	2,216	2,228	-2.02%	82,100	644億831万	-3.51%	6.08	0.78
02/21	2,219	2,302	2,201	2,274	+1.34%	114,000	657億3811万	-1.73%	6.21	0.8
02/18	2,200	2,258	2,188	2,244	+1.68%	94,700	648億7085万	-3.23%	6.12	0.79
02/17	2,254	2,279	2,207	2,207	-2.09%	101,300	638億123万	-5.24%	6.02	0.77
02/16	2,264	2,282	2,250	2,254	+1.03%	96,800	651億5994万	-3.68%	6.15	0.79
02/15	2,297	2,300	2,212	2,231	-2.45%	115,400	644億9504万	-4.9%	6.09	0.78
02/14	2,313	2,318	2,258	2,287	-4.63%	176,200	661億1392万	-2.8%	6.24	0.8
02/10	2,429	2,437	2,360	2,398	-0.37%	129,800	693億2277万	+1.7%	6.54	0.84
02/09	2,390	2,408	2,360	2,407	+1.95%	76,400	695億8295万	+2.08%	6.57	0.85
02/08	2,372	2,404	2,355	2,361	+0.21%	66,600	682億5315万	+0.04%	6.44	0.83
02/07	2,371	2,380	2,336	2,356	-0.51%	78,300	681億861万	-0.3%	6.43	0.83
02/04	2,303	2,370	2,303	2,368	+1.33%	80,400	684億5551万	+0.04%	6.46	0.83
02/03	2,351	2,362	2,332	2,337	-1.72%	59,600	675億5935万	-1.43%	6.38	0.82
02/02	2,315	2,380	2,310	2,378	+3.57%	63,900	687億4460万	+0.08%	6.49	0.83
02/01	2,378	2,380	2,278	2,296	-1.67%	69,200	663億7410万	-3.57%	6.27	0.81
01/31	2,300	2,345	2,283	2,335	+1.83%	104,800	675億153万	-2.26%	6.37	0.82
01/28	2,272	2,301	2,223	2,293	+2.83%	68,900	662億8737万	-4.14%	6.26	0.81
01/27	2,312	2,335	2,205	2,230	-3.34%	115,300	644億6613万	-6.81%	6.09	0.78
01/26	2,304	2,329	2,275	2,307	+1.32%	61,500	666億9209万	-3.79%	6.3	0.81
01/25	2,345	2,345	2,261	2,277	-2.69%	97,100	658億2483万	-5.32%	6.21	0.8
01/24	2,315	2,366	2,304	2,340	+0.43%	87,800	676億4607万	-3.07%	6.39	0.82
01/21	2,277	2,332	2,252	2,330	+0.17%	106,600	673億5699万	-3.84%	6.36	0.82
01/20	2,272	2,333	2,264	2,326	+2.51%	98,400	672億4135万	-4.44%	6.35	0.82
01/19	2,344	2,362	2,261	2,269	-4.94%	157,000	655億9357万	-7.24%	6.19	0.8
01/18	2,365	2,428	2,353	2,387	+0.72%	112,300	690億478万	-2.97%	6.51	0.84
01/17	2,392	2,410	2,362	2,370	-1.04%	107,300	685億1333万	-4.2%	6.47	0.83
01/14	2,450	2,450	2,383	2,395	-3.74%	178,000	692億3605万	-3.85%	6.54	0.84
01/13	2,493	2,528	2,477	2,488	+0.61%	125,900	719億2454万	-0.72%	6.79	0.87
01/12	2,417	2,476	2,399	2,473	+2.32%	114,000	714億9092万	-1.59%	6.75	0.87
01/11	2,416	2,428	2,378	2,417	+1.05%	132,900	698億7204万	-4.16%	6.6	0.85
01/07	2,421	2,448	2,358	2,392	-0.87%	136,800	691億4932万	-5.45%	6.53	0.84
01/06	2,375	2,433	2,370	2,413	+0.71%	143,200	697億5640万	-5.07%	6.59	0.85
01/05	2,480	2,480	2,393	2,396	-3.04%	136,500	692億6496万	-6.15%	6.54	0.84
01/04	2,470	2,478	2,430	2,471	+1.27%	84,600	714億3310万	-3.78%	6.74	0.87
2021
12/30	2,439	2,457	2,420	2,440	-0.41%	35,900	705億3693万	-5.5%	6.66	0.86
12/29	2,451	2,472	2,440	2,450	-0.57%	43,500	708億2602万	-5.73%	6.69	0.86
12/28	2,460	2,475	2,445	2,464	+0.49%	81,200	712億3074万	-5.85%	6.72	0.87
12/27	2,495	2,495	2,440	2,452	-2.12%	82,000	708億8384万	-7.02%	6.69	0.86
12/24	2,541	2,569	2,487	2,505	0%	173,800	724億1599万	-5.79%	6.84	0.88
12/23	2,450	2,522	2,429	2,505	+4.2%	141,500	724億1599万	-6.6%	6.84	0.88
12/22	2,358	2,412	2,338	2,404	+3.13%	197,400	694億9622万	-11.06%	6.56	0.84
12/21	2,384	2,400	2,313	2,331	-1.23%	295,400	673億8590万	-14.65%	6.36	0.82
12/20	2,406	2,416	2,315	2,360	-4.1%	336,100	682億2425万	-14.46%	6.44	0.83
12/17	2,481	2,500	2,442	2,461	-1.87%	279,600	711億4401万	-11.73%	6.72	0.86
12/16	2,525	2,544	2,480	2,508	-2.18%	333,700	725億272万	-10.87%	6.84	0.88
12/15	2,570	2,598	2,551	2,564	-1.72%	144,300	741億2160万	-9.91%	7	0.9
12/14	2,630	2,659	2,573	2,609	-0.61%	109,500	754億2248万	-9.35%	7.12	0.92
12/13	2,640	2,662	2,613	2,625	-0.19%	119,700	758億8502万	-9.73%	7.16	0.92
12/10	2,685	2,691	2,630	2,630	-3.13%	109,000	760億2956万	-10.48%	7.18	0.92
12/09	2,803	2,810	2,697	2,715	-2.86%	109,900	784億8679万	-8.65%	7.41	0.95
12/08	2,862	2,885	2,774	2,795	+0.29%	146,500	807億9948万	-6.83%	7.63	0.98
12/07	2,680	2,787	2,663	2,787	+5.17%	216,800	805億6821万	-7.9%	7.61	0.98
12/06	2,703	2,726	2,646	2,650	-1.74%	119,200	766億773万	-13.14%	7.23	0.93
12/03	2,640	2,697	2,622	2,697	+2.28%	46,100	779億6644万	-12.46%	7.36	0.95
12/02	2,638	2,701	2,637	2,637	-1.53%	56,600	762億3192万	-15.32%	7.2	0.93
12/01	2,689	2,699	2,619	2,678	-0.85%	91,100	774億1717万	-15.04%	7.31	0.94
11/30	2,800	2,811	2,691	2,701	-1.89%	101,900	780億8207万	-15.09%	7.37	0.95
11/29	2,734	2,835	2,726	2,753	-2.34%	61,300	795億8532万	-14.26%	7.51	0.97
11/26	2,890	2,890	2,780	2,819	-2.36%	68,500	814億9328万	-12.97%	7.69	0.99
11/25	2,873	2,897	2,830	2,887	-0.03%	109,000	834億5907万	-11.63%	7.88	1.01
11/24	2,933	2,948	2,871	2,888	-2.86%	74,800	834億8798万	-12.41%	7.88	1.01
11/22	2,947	2,980	2,855	2,973	-0.8%	137,400	859億4521万	-10.83%	8.11	1.04
11/19	3,020	3,085	2,980	2,997	-2.54%	81,100	866億3901万	-10.8%	8.18	1.05
11/18	3,065	3,120	3,030	3,075	+1.49%	59,800	888億9388万	-9.05%	8.39	1.08
11/17	3,110	3,120	3,015	3,030	-2.1%	56,000	875億9300万	-10.62%	8.27	1.06
11/16	3,075	3,125	3,050	3,095	+1.64%	107,900	894億7205万	-8.94%	8.45	1.09
11/15	3,095	3,095	3,030	3,045	-1.14%	68,300	880億2662万	-10.39%	8.31	1.07
11/12	3,120	3,165	3,070	3,080	-1.12%	82,300	890億3842万	-9.14%	8.41	1.08
11/11	3,285	3,315	3,110	3,115	-5.89%	157,100	900億5022万	-7.81%	8.5	1.09
11/10	3,300	3,360	3,295	3,310	-1.63%	64,700	956億8740万	-1.72%	9.03	1.16
11/09	3,330	3,430	3,330	3,365	+0.15%	52,300	972億7737万	+0.51%	9.18	1.18
11/08	3,415	3,415	3,290	3,360	-0.44%	70,800	971億3283万	+0.99%	9.17	1.18
11/05	3,455	3,475	3,365	3,375	-2.6%	54,400	975億6646万	+2.06%	9.21	1.18
11/04	3,485	3,530	3,440	3,465	+1.46%	125,400	1001億6823万	+5.38%	9.46	1.22
11/02	3,450	3,475	3,410	3,415	-1.44%	53,200	987億2280万	+4.53%	9.32	1.2

7456 松田産業

株価チャート

2021/11/02～2022/03/31

株価推移

開示資料

決算

株式

チャート