7927 ムトー精工

株価チャート

2021/03/31

2020/11/04～2021/03/31

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
2021
03/31	675	688	675	682	+0.74%	16,700	52億7837万	-0.58%	18.48	0.41
03/30	680	686	671	677	-0.59%	18,600	52億3967万	-1.31%	18.35	0.41
03/29	677	687	677	681	-0.87%	16,600	52億7063万	-1.02%	18.45	0.41
03/26	690	699	687	687	+0.29%	14,400	53億1706万	-0.29%	18.62	0.42
03/25	674	685	674	685	+1.03%	9,500	53億159万	-0.72%	18.56	0.42
03/24	705	705	671	678	-3.83%	34,900	52億4741万	-2.02%	18.37	0.41
03/23	714	718	701	705	-0.84%	22,600	54億5638万	+1.29%	19.1	0.43
03/22	708	720	705	711	+1.14%	34,200	55億281万	+1.86%	19.27	0.43
03/19	707	707	698	703	+0.86%	13,000	54億4090万	+0.57%	19.05	0.43
03/18	698	709	697	697	-0.43%	25,700	53億9446万	-0.71%	18.89	0.42
03/17	700	703	693	700	-0.14%	9,800	54億1768万	-0.43%	18.97	0.43
03/16	705	712	701	701	-0.85%	15,300	54億2542万	-0.43%	19	0.43
03/15	703	709	701	707	0%	10,200	54億7186万	+0.28%	19.16	0.43
03/12	688	709	683	707	+4.59%	74,000	54億7186万	+0.28%	19.16	0.43
03/11	671	683	671	676	0%	13,600	52億3193万	-3.84%	18.32	0.41
03/10	674	678	669	676	+0.45%	10,500	52億3193万	-3.7%	18.32	0.41
03/09	676	676	662	673	+0.45%	19,300	52億871万	-3.86%	18.24	0.41
03/08	681	693	670	670	-0.89%	24,300	51億8549万	-4.01%	18.16	0.41
03/05	665	676	645	676	+0.45%	64,700	52億3193万	-3.15%	18.32	0.41
03/04	674	689	658	673	-1.32%	38,000	52億871万	-3.72%	18.24	0.41
03/03	678	686	673	682	+1.64%	24,600	52億7837万	-2.43%	18.48	0.41
03/02	681	690	668	671	-1.47%	26,900	51億9323万	-4.14%	18.18	0.41
03/01	678	685	670	681	+1.04%	23,100	52億7063万	-2.85%	18.45	0.41
02/26	678	685	667	674	-1.46%	35,300	52億1645万	-3.85%	18.26	0.41
02/25	697	706	682	684	-0.44%	33,700	52億9385万	-2.29%	18.54	0.42
02/24	716	717	686	687	-4.18%	68,000	53億1706万	-1.58%	18.62	0.42
02/22	725	737	716	717	+0.42%	35,300	55億4925万	+3.02%	19.43	0.44
02/19	700	724	700	714	+1.13%	54,300	55億2603万	+3.18%	19.35	0.43
02/18	743	746	701	706	-4.85%	63,800	54億6412万	+2.92%	19.13	0.43
02/17	763	770	729	742	-2.75%	125,800	57億4274万	+8.8%	20.11	0.45
02/16	750	797	743	763	+1.19%	180,800	59億527万	+13.37%	20.68	0.46
02/15	743	793	743	754	+1.75%	145,400	58億3561万	+13.55%	20.43	0.46
02/12	764	779	741	741	-4.39%	133,500	57億3500万	+13.13%	20.08	0.45
02/10	734	784	734	775	+5.59%	143,500	59億9814万	+19.78%	21	0.47
02/09	710	737	701	734	+2.66%	55,600	56億8082万	+15.23%	19.89	0.45
02/08	727	745	715	715	-1.65%	132,000	55億3377万	+13.85%	19.38	0.43
02/05	726	743	705	727	+3.56%	234,500	56億2665万	+17.07%	19.7	0.44
02/04	660	707	656	702	+7.5%	195,800	54億3316万	+14.52%	19.02	0.43
02/03	665	666	648	653	-0.46%	27,800	50億5392万	+7.76%	17.7	0.4
02/02	629	663	629	656	+3.31%	44,300	50億7714万	+9.15%	17.78	0.4
02/01	630	641	626	635	+1.6%	38,200	49億1461万	+6.72%	17.21	0.39
01/29	660	673	613	625	-7.13%	83,200	48億3721万	+5.75%	16.94	0.38
01/28	659	682	636	673	-1.75%	81,500	52億871万	+14.85%	18.24	0.41
01/27	688	708	683	685	-0.29%	43,700	53億159万	+17.7%	18.56	0.42
01/26	689	693	680	687	-2%	50,900	53億1706万	+19.06%	18.62	0.42
01/25	714	715	691	701	-0.43%	98,200	54億2542万	+22.55%	19	0.43
01/22	700	716	687	704	+3.23%	304,500	54億4864万	+23.94%	19.08	0.43
01/21	637	682	637	682	+7.4%	223,900	52億7837万	+20.92%	18.48	0.41
01/20	644	647	611	635	+0.16%	91,800	49億1461万	+12.99%	17.21	0.39
01/19	658	660	630	634	0%	251,700	49億687万	+12.81%	17.18	0.39
01/18	605	634	605	634	+3.26%	167,200	49億687万	+13.21%	17.18	0.39
01/15	565	615	565	614	+6.78%	126,900	47億5208万	+10.04%	16.64	0.37
01/14	600	605	564	575	-3.2%	79,800	44億5024万	+3.23%	15.58	0.35
01/13	544	612	544	594	+11.24%	171,500	45億9729万	+6.26%	16.1	0.36
01/12	527	544	526	534	+0.75%	20,900	41億3291万	-4.3%	14.47	0.32
01/08	543	553	529	530	-0.93%	46,800	41億196万	-4.85%	14.36	0.32
01/07	535	538	532	535	+1.9%	10,000	41億4065万	-3.78%	14.5	0.32
01/06	533	533	523	525	+0.19%	16,200	40億6326万	-5.41%	14.23	0.32
01/05	517	529	517	524	+0.77%	8,500	40億5552万	-5.42%	14.2	0.32
01/04	532	532	517	520	-2.99%	22,700	40億2456万	-5.97%	14.09	0.32
2020
12/30	538	538	528	536	+1.13%	4,100	41億4839万	-2.9%	14.52	0.33
12/29	523	530	523	530	+1.53%	6,500	41億196万	-3.64%	14.36	0.32
12/28	526	530	522	522	-0.76%	53,000	40億4004万	-4.74%	14.15	0.32
12/25	524	528	522	526	+0.38%	5,500	40億7100万	-3.66%	14.25	0.32
12/24	520	528	518	524	+1.16%	21,600	40億5552万	-3.85%	14.2	0.32
12/23	519	527	518	518	+0.78%	9,900	40億908万	-4.6%	14.04	0.31
12/22	550	550	514	514	-7.55%	60,100	39億7812万	-4.99%	13.93	0.31
12/21	570	570	555	556	-1.59%	27,300	43億318万	+2.96%	15.07	0.34
12/18	573	579	565	565	-2.25%	28,900	43億7284万	+5.21%	15.31	0.34
12/17	595	599	571	578	-3.02%	47,500	44億7345万	+8.24%	15.66	0.35
12/16	610	617	591	596	-1.65%	55,200	46億1277万	+12.45%	16.15	0.36
12/15	621	626	602	606	-1.94%	41,400	46億9016万	+15.21%	16.42	0.37
12/14	620	629	600	618	-1.9%	83,700	47億8304万	+18.62%	16.75	0.38
12/11	624	630	604	630	+5.7%	126,900	48億7591万	+22.09%	17.07	0.38
12/10	585	619	585	596	+1.71%	58,500	46億1277万	+16.86%	16.15	0.36
12/09	615	635	586	586	-1.51%	89,600	45億3537万	+16.04%	15.88	0.36
12/08	606	617	577	595	-1.98%	94,400	46億503万	+18.76%	16.12	0.36
12/07	606	625	592	607	+5.38%	221,800	46億9790万	+22.38%	16.45	0.37
12/04	540	577	539	576	+10.77%	184,500	44億5797万	+17.31%	15.61	0.35
12/03	502	531	500	520	+4.63%	74,600	40億2456万	+6.78%	14.09	0.32
12/02	511	511	496	497	-2.36%	21,800	38億4655万	+2.26%	13.47	0.3
12/01	508	518	507	509	+0.2%	30,400	39億3942万	+4.73%	13.79	0.31
11/30	502	523	497	508	+3.04%	55,000	39億3169万	+4.74%	13.77	0.31
11/27	494	503	492	493	+0.41%	24,300	38億1559万	+1.65%	13.36	0.3
11/26	490	501	490	491	+0.82%	25,100	38億11万	+1.24%	13.31	0.3
11/25	488	489	485	487	+0.83%	8,900	37億6915万	+0.41%	13.2	0.3
11/24	481	487	479	483	+0.84%	12,000	37億3820万	-0.41%	13.09	0.29
11/20	479	481	479	479	-0.42%	5,800	37億724万	-1.03%	12.98	0.29
11/19	479	481	477	481	+0.21%	6,100	37億2272万	-0.82%	13.03	0.29
11/18	483	484	480	480	-0.83%	21,800	37億1498万	-1.03%	13.01	0.29
11/17	487	488	482	484	-0.21%	12,000	37億4594万	-0.41%	13.12	0.29
11/16	482	489	482	485	+0.83%	20,700	37億5368万	-0.21%	13.14	0.29
11/13	482	482	478	481	-0.21%	7,200	37億2272万	-1.03%	13.03	0.29
11/12	490	490	481	482	-0.62%	6,400	37億3046万	-0.82%	13.06	0.29
11/11	485	486	480	485	0%	9,100	37億5368万	0%	13.14	0.29
11/10	484	488	474	485	+0.41%	27,700	37億5368万	+0.21%	13.14	0.29
11/09	483	490	479	483	-0.82%	23,800	37億3820万	0%	13.09	0.29
11/06	484	489	482	487	+0.62%	7,000	37億6915万	+1.04%	13.2	0.3
11/05	489	489	480	484	+0.62%	12,300	37億4594万	+0.62%	13.12	0.29
11/04	478	483	475	481	+2.12%	5,500	37億2272万	+0.21%	13.03	0.29

7927 ムトー精工

株価チャート

2020/11/04～2021/03/31

株価推移

開示資料

決算

株式

チャート