7561 ハークスレイ

株価チャート

2019/03/31

2018/10/30～2019/03/29

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	10/1, 株式分割 1→2
2019
03/29	561	561	549	553	-0.54%	15,000	121億9368万	-2.12%	10.85	0.5
03/28	570	570	554	556	-2.54%	7,400	122億5983万	-1.77%	10.91	0.5
03/27	564	572	554	571	-1.04%	11,000	125億7956万	+0.62%	11.19	0.51
03/26	567	577	567	577	+2.85%	49,800	127億1186万	+1.86%	11.31	0.52
03/25	563	589	561	561	-0.8%	74,600	123億5906万	-0.8%	10.99	0.51
03/22	564	565	555	565	-0.18%	8,600	124億5828万	0%	11.08	0.51
03/20	554	566	551	566	+2.35%	12,600	124億8033万	+0.35%	11.1	0.51
03/19	567	567	553	553	-3.24%	21,000	121億9368万	-1.95%	10.85	0.5
03/18	563	572	563	572	+1.78%	10,000	126億161万	+1.33%	11.21	0.52
03/15	565	571	561	562	-0.27%	15,800	123億8111万	-0.27%	11.01	0.51
03/14	562	563	557	563	+1.17%	3,200	124億1418万	0%	11.04	0.51
03/13	566	567	553	557	-1.59%	6,600	122億7086万	-1.15%	10.92	0.5
03/12	561	569	560	566	+1.62%	7,600	124億6931万	+0.62%	11.09	0.51
03/11	547	560	547	557	+1.83%	29,400	122億7086万	-0.8%	10.92	0.5
03/08	564	564	537	547	-4.21%	38,800	120億5035万	-2.41%	10.72	0.49
03/07	570	571	567	571	+0.09%	5,200	125億7956万	+2.06%	11.19	0.51
03/06	573	574	570	570	-0.52%	7,800	125億6853万	+2.15%	11.18	0.51
03/05	568	576	566	573	+0.79%	10,000	126億3468万	+3.06%	11.24	0.52
03/04	573	575	564	569	-0.52%	8,200	125億3546万	+2.43%	11.15	0.51
03/01	568	573	554	572	-0.26%	9,600	126億161万	+2.97%	11.21	0.52
02/28	576	576	571	573	-0.43%	5,400	126億3468万	+3.43%	11.24	0.52
02/27	566	578	563	576	+1.05%	20,000	126億8981万	+3.88%	11.29	0.52
02/26	570	572	567	570	-0.35%	5,600	125億5751万	+2.98%	11.17	0.51
02/25	575	575	569	572	0%	4,800	126億161万	+3.35%	11.21	0.52
02/22	573	573	569	572	+0.26%	4,600	126億161万	+3.53%	11.21	0.52
02/21	569	573	566	570	+0.18%	21,800	125億6853万	+3.45%	11.18	0.51
02/20	551	573	549	569	+3.17%	16,800	125億4648万	+3.45%	11.16	0.51
02/19	556	556	550	552	-0.81%	6,200	121億6061万	+0.27%	10.82	0.5
02/18	560	560	546	556	+1.18%	14,600	122億5983万	+1.09%	10.91	0.5
02/15	558	558	549	550	-1.43%	7,600	121億1651万	-0.09%	10.78	0.5
02/14	536	558	535	558	0%	25,200	122億9291万	+1.36%	10.94	0.5
02/13	574	574	553	558	-0.27%	28,200	122億9291万	+1.55%	10.94	0.5
02/12	546	576	546	559	+2.47%	58,600	123億2598万	+1.82%	10.97	0.5
02/08	551	552	538	546	-2.33%	11,600	120億2830万	-0.46%	10.7	0.49
02/07	549	560	542	559	+0.99%	8,800	123億1496万	+1.92%	10.96	0.5
02/06	549	557	543	553	+1.84%	21,800	121億9368万	+0.91%	10.85	0.5
02/05	540	548	540	543	+0.65%	11,800	119億7318万	-0.55%	10.65	0.49
02/04	540	542	537	540	+1.12%	11,200	118億9600万	-1.01%	10.58	0.49
02/01	525	534	525	534	+1.23%	8,800	117億6370万	-1.93%	10.46	0.48
01/31	526	532	523	527	+0.19%	10,200	116億2038万	-3.13%	10.34	0.48
01/30	538	539	526	526	-2.77%	18,800	115億9833万	-3.49%	10.32	0.47
01/29	537	547	537	541	-1.1%	10,800	119億2908万	-0.73%	10.61	0.49
01/28	545	548	537	547	-1.88%	8,600	120億6138万	+0.18%	10.73	0.49
01/25	559	560	556	558	-0.18%	7,600	122億9291万	+2.11%	10.94	0.5
01/24	554	559	551	559	+0.45%	4,800	123億1496万	+2.48%	10.96	0.5
01/23	552	559	546	556	0%	7,400	122億5983万	+2.21%	10.91	0.5
01/22	558	559	550	556	-0.45%	10,200	122億5983万	+2.39%	10.91	0.5
01/21	552	560	547	559	+1.64%	15,000	123億1496万	+3.04%	10.96	0.5
01/18	558	558	548	550	-1.52%	5,600	121億1651万	+1.57%	10.78	0.5
01/17	550	558	547	558	+1.45%	7,400	123億393万	+3.33%	10.95	0.5
01/16	560	560	550	550	-1.79%	7,800	121億2753万	+2.04%	10.79	0.5
01/15	552	560	547	560	+1.17%	19,000	123億4803万	+3.9%	10.98	0.51
01/11	547	554	545	554	+0.64%	19,600	122億471万	+2.88%	10.86	0.5
01/10	548	553	538	550	+0.36%	30,000	121億2753万	+2.23%	10.79	0.5
01/09	546	549	545	548	+0.46%	8,000	120億8343万	+1.86%	10.75	0.49
01/08	548	553	530	546	-0.46%	12,200	120億2830万	+1.39%	10.7	0.49
01/07	548	552	541	548	+1.48%	18,200	120億8343万	+1.67%	10.75	0.49
01/04	527	547	517	540	-0.83%	32,600	119億703万	+0.19%	10.59	0.49
2018
12/28	541	547	536	545	-0.82%	10,600	120億625万	+0.83%	10.68	0.49
12/27	530	549	526	549	+5.07%	32,200	121億548万	+1.67%	10.77	0.5
12/26	494	525	494	523	+4.71%	20,800	115億2115万	-3.24%	10.25	0.47
12/25	518	518	499	499	-5.67%	65,400	110億298万	-7.76%	9.79	0.45
12/21	528	535	521	529	-0.28%	24,400	116億6448万	-2.58%	10.38	0.48
12/20	534	545	530	531	-1.94%	35,200	116億9755万	-2.3%	10.41	0.48
12/19	544	544	533	541	-0.55%	16,400	119億2908万	-0.55%	10.61	0.49
12/18	545	545	537	544	-0.55%	10,000	119億9523万	0%	10.67	0.49
12/17	546	547	543	547	+0.74%	9,600	120億6138万	+0.74%	10.73	0.49
12/14	542	559	542	543	+0.18%	28,600	119億7318万	+0.18%	10.65	0.49
12/13	542	548	542	542	-0.55%	16,000	119億5113万	0%	10.63	0.49
12/12	538	552	538	545	+3.32%	48,000	120億1728万	+0.74%	10.69	0.49
12/11	531	538	527	528	-0.57%	22,000	116億3140万	-2.5%	10.35	0.48
12/10	528	533	528	531	+0.76%	19,800	116億9755万	-1.76%	10.41	0.48
12/07	527	529	522	527	+0.1%	13,800	116億935万	-2.5%	10.33	0.48
12/06	531	533	526	526	-2.05%	15,200	115億9833万	-2.77%	10.32	0.47
12/05	533	547	530	537	+0.09%	9,200	118億4088万	-0.92%	10.53	0.48
12/04	545	549	536	537	-2.28%	13,200	118億2985万	-0.83%	10.52	0.48
12/03	546	549	544	549	+0.37%	9,000	121億548万	+1.67%	10.77	0.5
11/30	554	554	543	547	+0.27%	9,000	120億6138万	+1.67%	10.73	0.49
11/29	568	568	545	546	-3.62%	24,800	120億2830万	+1.58%	10.7	0.49
11/28	559	567	555	566	+1.07%	28,400	124億8033万	+5.6%	11.1	0.51
11/27	550	560	546	560	+2.28%	15,000	123億4803万	+4.67%	10.98	0.51
11/26	560	562	546	548	-1.26%	12,200	120億7241万	+2.53%	10.74	0.49
11/22	556	564	542	555	+0.09%	21,600	122億2676万	+4.23%	10.88	0.5
11/21	545	558	542	554	+1.28%	24,000	122億1573万	+4.33%	10.87	0.5
11/20	547	549	544	547	-0.27%	6,800	120億6138万	+3.21%	10.73	0.49
11/19	540	549	540	549	+0.37%	8,000	120億9446万	+3.69%	10.76	0.49
11/16	540	549	540	547	+1.2%	13,600	120億5035万	+3.7%	10.72	0.49
11/15	548	548	540	540	-2.61%	9,000	119億703万	+2.66%	10.59	0.49
11/14	540	563	538	555	+5.62%	56,200	122億2676万	+5.62%	10.88	0.5
11/13	524	530	524	525	-1.78%	8,200	115億7628万	+0.19%	10.3	0.47
11/12	525	538	522	535	+1.52%	11,400	117億8575万	+2%	10.48	0.48
11/09	526	527	525	527	+0.67%	2,600	116億935万	+0.29%	10.33	0.48
11/08	526	534	523	523	-1.51%	9,000	115億3218万	-0.57%	10.26	0.47
11/07	530	535	528	531	-0.28%	5,200	117億858万	+0.95%	10.42	0.48
11/06	521	535	521	533	+2.21%	6,400	117億4165万	+1.04%	10.45	0.48
11/05	523	525	521	521	-1.42%	5,400	114億8808万	-1.14%	10.22	0.47
11/02	534	534	528	529	-0.94%	7,800	116億5345万	-0.09%	10.37	0.48
11/01	544	544	531	534	-2.82%	7,200	117億6370万	+0.85%	10.46	0.48
10/31	526	549	525	549	+4.47%	32,600	121億548万	+3.58%	10.77	0.5
10/30	509	535	509	526	+3.24%	55,800	115億8730万	-0.85%	10.31	0.47

7561 ハークスレイ

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート