7883 サンメッセ

株価チャート

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	360	363	355	356	+0.56%	4,500	63億4571万	-8.48%	30.13	0.57
03/30	347	380	347	354	-12.81%	20,900	63億1006万	-9.46%	29.96	0.56
03/27	409	409	403	406	+0.74%	10,800	72億3697万	+3.05%	34.36	0.64
03/26	402	404	398	403	0%	8,200	71億8349万	+2.28%	34.11	0.64
03/25	400	403	399	403	+2.03%	6,800	71億8349万	+2.28%	34.11	0.64
03/24	390	398	390	395	+1.54%	5,300	70億4089万	+0.25%	33.43	0.63
03/23	394	394	389	389	-0.26%	5,900	69億3394万	-1.77%	32.92	0.62
03/19	388	390	386	390	+1.3%	2,600	69億5176万	-1.76%	33.01	0.62
03/18	380	386	380	385	+1.32%	2,900	68億6264万	-3.27%	32.58	0.61
03/17	372	383	372	380	0%	2,900	67億7351万	-5%	32.16	0.6
03/16	387	388	373	380	+1.06%	9,700	67億7351万	-5.47%	32.16	0.6
03/13	375	379	361	376	-2.34%	13,400	67億221万	-6.7%	31.82	0.6
03/12	397	397	382	385	-2.53%	8,900	68億6264万	-4.94%	32.58	0.61
03/11	396	400	395	395	+1.28%	7,700	70億4089万	-2.95%	33.43	0.63
03/10	370	390	369	390	+2.9%	6,500	69億5176万	-4.41%	33.01	0.62
03/09	385	387	373	379	-2.57%	7,800	67億5569万	-7.56%	32.07	0.6
03/06	397	398	387	389	-2.26%	8,400	69億3394万	-5.35%	32.92	0.62
03/05	397	399	397	398	+0.76%	2,700	70億9436万	-3.63%	33.68	0.63
03/04	393	395	392	395	0%	3,100	70億4089万	-4.59%	33.43	0.63
03/03	395	400	393	395	0%	4,900	70億4089万	-5.05%	33.43	0.63
03/02	375	395	371	395	+3.4%	12,300	70億4089万	-5.28%	33.43	0.63
02/28	390	390	376	382	-3.78%	16,400	68億916万	-8.61%	32.33	0.61
02/27	406	408	397	397	-2.22%	11,300	70億7654万	-5.48%	33.6	0.63
02/26	403	406	403	406	-0.49%	3,900	72億3697万	-3.79%	34.36	0.64
02/25	400	408	400	408	0%	6,100	72億7262万	-3.32%	34.53	0.65
02/21	414	414	408	408	-1.45%	3,700	72億7262万	-3.55%	34.53	0.65
02/20	414	415	410	414	+0.98%	1,300	73億7957万	-2.36%	35.04	0.66
02/19	410	410	406	410	+1.49%	1,200	73億827万	-3.53%	34.7	0.65
02/18	419	419	404	404	-2.42%	2,300	72億132万	-5.39%	34.19	0.64
02/17	428	428	400	414	-3.27%	15,400	73億7957万	-3.27%	35.04	0.66
02/14	426	428	425	428	+1.18%	1,700	76億2912万	-0.23%	36.22	0.68
02/13	425	426	423	423	-0.7%	900	75億3999万	-1.4%	35.8	0.67
02/12	428	428	420	426	-0.23%	4,500	75億9347万	-0.93%	36.05	0.68
02/10	426	427	425	427	+1.18%	2,000	76億1129万	-0.7%	36.14	0.68
02/07	419	422	419	422	+0.72%	1,200	75億2217万	-1.86%	35.71	0.67
02/06	419	423	419	419	-0.48%	3,000	74億6869万	-2.56%	35.46	0.67
02/05	425	427	420	421	-0.24%	6,000	75億434万	-2.32%	35.63	0.67
02/04	428	428	418	422	-1.4%	10,100	75億2217万	-1.86%	35.71	0.67
02/03	424	428	424	428	-0.47%	3,500	76億2912万	-0.47%	36.22	0.68
01/31	427	430	426	430	+0.94%	1,500	76億6477万	0%	36.39	0.68
01/30	428	429	426	426	-1.62%	2,700	75億9347万	-0.7%	36.05	0.68
01/29	428	433	426	433	+2.12%	2,800	77億1824万	+0.93%	36.64	0.69
01/28	430	430	424	424	-0.47%	1,700	75億5782万	-0.93%	35.88	0.67
01/27	428	429	426	426	-1.62%	2,700	75億9347万	-0.47%	36.05	0.68
01/24	428	434	428	433	+1.17%	2,000	77億1824万	+1.41%	36.64	0.69
01/23	434	434	427	428	-0.93%	2,300	76億2912万	+0.23%	36.22	0.68
01/22	430	433	430	432	+0.7%	1,500	77億42万	+1.41%	36.56	0.69
01/21	424	430	424	429	+1.42%	2,200	76億4694万	+0.94%	36.31	0.68
01/20	433	433	420	423	-2.31%	9,300	75億3999万	-0.47%	35.8	0.67
01/17	438	438	433	433	-0.69%	3,400	77億1824万	+2.12%	36.64	0.69
01/16	438	438	436	436	-0.23%	1,900	77億7172万	+3.07%	36.9	0.69
01/15	441	443	437	437	-0.91%	7,100	77億8954万	+3.55%	36.98	0.69
01/14	440	441	438	441	+0.68%	4,600	78億6084万	+5%	37.32	0.7
01/10	439	442	438	438	-0.23%	2,900	78億737万	+4.53%	37.07	0.7
01/09	440	443	438	439	0%	7,000	78億2519万	+5.28%	37.15	0.7
01/08	438	442	434	439	-0.9%	5,200	78億2519万	+5.53%	37.15	0.7
01/07	430	445	430	443	+3.02%	25,200	78億9649万	+6.75%	37.49	0.7
01/06	428	431	425	430	+0.47%	8,800	76億6477万	+4.12%	36.39	0.68
2019
12/30	424	429	423	428	+0.94%	4,500	76億2912万	+3.88%	36.22	0.68
12/27	425	425	418	424	+0.24%	8,000	75億5782万	+3.16%	35.88	0.67
12/26	417	423	414	423	+1.93%	9,800	75億3999万	+3.17%	35.8	0.67
12/25	419	419	414	415	-0.95%	6,300	73億9739万	+1.47%	35.12	0.66
12/24	419	420	418	419	0%	3,100	74億6869万	+2.7%	35.46	0.67
12/23	418	419	418	419	+0.24%	2,700	74億6869万	+2.95%	35.46	0.67
12/20	416	418	416	418	+0.48%	2,300	74億5087万	+2.7%	35.38	0.66
12/19	418	418	414	416	+0.73%	3,800	74億1522万	+2.46%	35.21	0.66
12/18	417	417	413	413	+0.73%	1,600	73億6174万	+1.98%	34.95	0.66
12/17	412	414	410	410	-1.44%	3,400	73億827万	+1.23%	34.7	0.65
12/16	417	418	414	416	+0.48%	6,300	74億1522万	+2.97%	35.21	0.66
12/13	419	420	414	414	-0.72%	9,600	73億7957万	+2.48%	35.04	0.66
12/12	414	417	412	417	+1.21%	2,900	74億3304万	+3.47%	35.29	0.66
12/11	412	414	411	412	0%	5,800	73億4392万	+2.49%	34.87	0.65
12/10	410	412	409	412	+0.49%	5,600	73億4392万	+2.49%	34.87	0.65
12/09	408	410	405	410	+0.74%	5,000	73億827万	+2.24%	34.7	0.65
12/06	406	407	404	407	+0.99%	1,800	72億5479万	+1.5%	34.44	0.65
12/05	404	405	403	403	+0.25%	3,200	71億8349万	+0.75%	34.11	0.64
12/04	403	403	402	402	-0.74%	2,300	71億6567万	+0.5%	34.02	0.64
12/03	404	405	403	405	+0.75%	1,000	72億1914万	+1.25%	34.27	0.64
12/02	406	406	401	402	-0.5%	3,100	71億6567万	+0.5%	34.02	0.64
11/29	407	407	403	404	-0.74%	1,400	72億132万	+1%	34.19	0.64
11/28	402	407	402	407	+1.75%	7,700	72億5479万	+2.01%	34.44	0.65
11/27	402	402	400	400	0%	2,100	71億3002万	+0.25%	33.85	0.64
11/26	400	400	399	400	0%	1,500	71億3002万	+0.25%	33.85	0.64
11/25	401	401	399	400	0%	2,300	71億3002万	+0.25%	33.85	0.64
11/22	399	400	399	400	+0.25%	2,200	71億3002万	+0.5%	33.85	0.64
11/21	398	399	398	399	-0.25%	2,000	71億1219万	+0.25%	33.77	0.63
11/20	399	400	398	400	+0.5%	900	71億3002万	+0.5%	33.85	0.64
11/19	400	400	398	398	-0.25%	900	70億9436万	0%	33.68	0.63
11/18	399	400	398	399	-0.25%	3,000	71億1219万	+0.25%	33.77	0.63
11/15	399	400	399	400	-0.25%	5,000	71億3002万	+0.5%	33.85	0.64
11/14	400	401	398	401	+0.75%	3,200	71億4784万	+0.75%	33.94	0.64
11/13	399	400	398	398	-0.5%	2,700	70億9436万	0%	33.68	0.63
11/12	400	400	398	400	+0.25%	2,700	71億3002万	+0.76%	33.85	0.64
11/11	400	400	397	399	-0.25%	4,200	71億1219万	+0.5%	33.77	0.63
11/08	399	400	398	400	+0.25%	2,900	71億3002万	+0.76%	33.85	0.64
11/07	399	399	398	399	0%	500	71億1219万	+0.76%	33.77	0.63
11/06	399	399	398	399	0%	1,000	71億1219万	+0.76%	33.77	0.63
11/05	399	399	397	399	0%	3,400	71億1219万	+0.76%	33.77	0.63
11/01	399	399	399	399	0%	900	71億1219万	+1.01%	33.77	0.63
10/31	396	399	396	399	+0.76%	1,100	71億1219万	+1.01%	33.77	0.63

7883 サンメッセ

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート