7958 天馬

時価総額

2021/03/31

2020/11/04～2021/03/31

株価＆時価総額の推移

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	2,276	2,277	2,218	2,226	-2.71%	22,700	596億8579万	-1.55%	16.91	0.7
03/30	2,301	2,325	2,273	2,288	-2.35%	38,700	613億4820万	+1.37%	17.38	0.72
03/29	2,323	2,349	2,289	2,343	+2%	104,600	628億2291万	+4.09%	17.8	0.73
03/26	2,316	2,316	2,285	2,297	+0.17%	57,200	615億8952万	+2.41%	17.45	0.72
03/25	2,308	2,327	2,277	2,293	-0.65%	42,300	614億8226万	+2.5%	17.42	0.72
03/24	2,341	2,341	2,295	2,308	-1.41%	42,800	618億8446万	+3.27%	17.54	0.72
03/23	2,387	2,396	2,337	2,341	-1.93%	31,800	627億6929万	+4.79%	17.79	0.73
03/22	2,359	2,398	2,317	2,387	+1.19%	55,800	640億269万	+6.85%	18.14	0.75
03/19	2,349	2,364	2,314	2,359	+1.42%	64,300	632億5192万	+5.64%	17.92	0.74
03/18	2,308	2,328	2,281	2,326	+1.62%	49,900	623億6709万	+4.35%	17.67	0.73
03/17	2,280	2,290	2,273	2,289	+0.39%	31,700	613億7501万	+2.92%	17.39	0.72
03/16	2,279	2,282	2,258	2,280	+0.04%	29,100	611億3369万	+2.66%	17.32	0.71
03/15	2,249	2,286	2,249	2,279	+2.11%	45,000	611億688万	+2.75%	17.31	0.71
03/12	2,227	2,232	2,205	2,232	+0.22%	46,800	598億4667万	+0.86%	16.96	0.7
03/11	2,240	2,249	2,217	2,227	-0.22%	31,600	597億1260万	+0.77%	16.92	0.7
03/10	2,235	2,247	2,202	2,232	-0.13%	27,500	598億4667万	+1.09%	16.96	0.7
03/09	2,276	2,276	2,225	2,235	-0.67%	32,900	599億2711万	+1.41%	16.98	0.7
03/08	2,254	2,260	2,234	2,250	+1.4%	43,100	603億2930万	+2.27%	17.09	0.7
03/05	2,193	2,220	2,170	2,219	+1.19%	53,500	594億9810万	+1.05%	16.86	0.7
03/04	2,204	2,217	2,164	2,193	-0.68%	22,900	588億96万	-0.05%	16.66	0.69
03/03	2,211	2,233	2,187	2,208	-0.14%	32,600	592億316万	+0.64%	16.78	0.69
03/02	2,208	2,227	2,174	2,211	+0.14%	37,100	592億8360万	+0.82%	16.8	0.69
03/01	2,135	2,210	2,135	2,208	+3.76%	27,300	592億316万	+0.87%	16.78	0.69
02/26	2,162	2,162	2,128	2,128	-1.57%	26,600	570億5811万	-2.7%	16.17	0.67
02/25	2,122	2,173	2,122	2,162	+1.89%	25,500	579億6976万	-1.14%	16.43	0.68
02/24	2,150	2,154	2,116	2,122	-1.3%	18,100	568億9724万	-2.97%	16.12	0.66
02/22	2,163	2,175	2,146	2,150	+0.14%	15,200	576億4800万	-1.65%	16.33	0.67
02/19	2,142	2,160	2,120	2,147	-0.19%	20,200	575億6756万	-1.69%	16.31	0.67
02/18	2,230	2,230	2,142	2,151	-3.63%	41,100	576億7481万	-1.47%	16.34	0.67
02/17	2,280	2,280	2,230	2,232	-2.62%	29,400	598億4667万	+2.24%	16.96	0.7
02/16	2,322	2,322	2,277	2,292	-1.97%	34,300	614億5545万	+5.14%	17.41	0.72
02/15	2,341	2,349	2,288	2,338	-1.14%	31,700	626億8885万	+7.64%	17.76	0.73
02/12	2,297	2,382	2,279	2,365	+5.53%	44,900	634億1280万	+9.44%	17.97	0.74
02/10	2,221	2,265	2,216	2,241	+1.13%	42,900	600億8799万	+4.28%	17.03	0.7
02/09	2,218	2,226	2,199	2,216	-0.05%	36,700	594億1766万	+3.5%	16.84	0.69
02/08	2,197	2,232	2,185	2,217	+1.19%	44,300	594億4447万	+3.84%	16.84	0.69
02/05	2,156	2,194	2,144	2,191	+1.62%	39,000	587億4733万	+2.96%	16.65	0.69
02/04	2,171	2,179	2,155	2,156	-0.46%	23,400	578億888万	+1.55%	16.38	0.68
02/03	2,158	2,172	2,145	2,166	+0.37%	37,800	580億7701万	+2.22%	16.46	0.68
02/02	2,145	2,174	2,133	2,158	+0.65%	44,000	578億6251万	+2.03%	16.4	0.68
02/01	2,132	2,160	2,125	2,144	+0.47%	25,000	574億8712万	+1.61%	16.29	0.67
01/29	2,156	2,164	2,130	2,134	-0.74%	35,500	572億1899万	+1.38%	16.21	0.67
01/28	2,170	2,174	2,145	2,150	-1.38%	150,700	576億4800万	+2.28%	16.33	0.67
01/27	2,184	2,198	2,180	2,180	-0.18%	39,800	584億5239万	+3.91%	16.56	0.68
01/26	2,183	2,199	2,171	2,184	+0.05%	38,100	585億5964万	+4.35%	16.59	0.68
01/25	2,127	2,195	2,127	2,183	+3.17%	41,100	585億3283万	+4.55%	16.59	0.68
01/22	2,140	2,144	2,115	2,116	-1.44%	30,100	567億3636万	+1.58%	16.08	0.66
01/21	2,148	2,169	2,133	2,147	+0.09%	39,800	575億6756万	+3.27%	16.31	0.67
01/20	2,140	2,148	2,133	2,145	+0.19%	54,200	575億1394万	+3.37%	16.3	0.67
01/19	2,114	2,154	2,114	2,141	+1.52%	37,300	574億668万	+3.38%	16.27	0.67
01/18	2,078	2,118	2,078	2,109	+0.96%	26,800	565億4867万	+2.13%	16.02	0.66
01/15	2,126	2,126	2,072	2,089	-1.42%	42,300	560億1241万	+1.41%	15.87	0.65
01/14	2,148	2,148	2,113	2,119	-1.76%	40,400	568億1680万	+3.06%	16.1	0.66
01/13	2,161	2,169	2,146	2,157	-0.32%	34,800	578億3569万	+5.22%	16.39	0.68
01/12	2,090	2,178	2,090	2,164	+3.89%	53,000	580億2338万	+5.92%	16.44	0.68
01/08	2,071	2,083	2,062	2,083	+0.24%	56,900	558億5153万	+2.31%	15.83	0.65
01/07	2,072	2,078	2,057	2,078	+1.17%	41,100	557億1746万	+2.31%	15.79	0.65
01/06	2,056	2,060	2,044	2,054	+0.15%	27,500	550億7395万	+1.33%	15.61	0.64
01/05	2,049	2,053	2,031	2,051	+0.1%	29,900	549億9351万	+1.48%	15.58	0.64
01/04	2,060	2,060	2,026	2,049	+0.34%	25,200	549億3989万	+1.64%	15.57	0.64
2020
12/30	2,064	2,064	2,028	2,042	-1.92%	45,900	547億5219万	+1.49%	15.51	0.64
12/29	2,074	2,082	2,041	2,082	+2.06%	36,300	558億2472万	+3.74%	15.82	0.65
12/28	2,070	2,070	2,024	2,040	-1.45%	14,400	546億9857万	+1.95%	15.5	0.64
12/25	2,038	2,070	2,038	2,070	+1.57%	8,800	555億296万	+3.66%	15.73	0.65
12/24	2,039	2,044	2,023	2,038	+0.69%	12,900	546億4494万	+2.41%	15.48	0.64
12/23	2,051	2,051	2,009	2,024	-1.12%	22,200	542億6956万	+1.96%	15.38	0.63
12/22	2,056	2,056	2,023	2,047	-0.44%	21,400	548億8626万	+3.44%	15.55	0.64
12/21	2,063	2,067	2,040	2,056	-0.24%	16,500	551億2758万	+4.15%	15.62	0.64
12/18	2,064	2,064	2,040	2,061	0%	25,900	552億6164万	+4.78%	15.66	0.65
12/17	2,062	2,062	2,050	2,061	+0.88%	20,400	552億6164万	+5.1%	15.66	0.65
12/16	2,054	2,054	2,029	2,043	+0.39%	14,100	547億7901万	+4.5%	15.52	0.64
12/15	2,043	2,054	2,035	2,035	-0.39%	16,700	545億6450万	+4.36%	15.46	0.64
12/14	2,034	2,062	2,034	2,043	+0.44%	18,100	547億7901万	+5.09%	15.52	0.64
12/11	1,999	2,036	1,995	2,034	+1.8%	35,300	545億3769万	+4.95%	15.45	0.64
12/10	1,997	2,003	1,983	1,998	+0.25%	44,500	535億7242万	+3.47%	15.18	0.63
12/09	1,980	1,993	1,980	1,993	+0.76%	11,300	534億3836万	+3.53%	15.14	0.62
12/08	1,962	1,983	1,959	1,978	+0.25%	13,900	530億3616万	+3.07%	15.03	0.62
12/07	1,988	1,989	1,966	1,973	-0.25%	19,300	529億210万	+3.14%	14.99	0.62
12/04	1,979	1,988	1,960	1,978	-0.55%	32,000	530億3616万	+3.61%	15.03	0.62
12/03	1,972	1,999	1,960	1,989	+1.07%	26,000	533億3110万	+4.46%	15.11	0.62
12/02	1,964	1,975	1,953	1,968	+0.25%	41,100	527億6803万	+3.69%	14.95	0.62
12/01	1,916	1,965	1,904	1,963	+2.94%	28,300	526億3397万	+3.81%	14.91	0.61
11/30	1,940	1,940	1,905	1,907	-1.6%	30,500	511億3244万	+1.06%	14.49	0.6
11/27	1,938	1,947	1,929	1,938	+0.05%	25,300	519億6364万	+2.87%	14.72	0.61
11/26	1,930	1,938	1,916	1,937	+0.47%	10,300	519億3683万	+3.03%	14.72	0.61
11/25	1,970	1,970	1,928	1,928	-0.26%	28,000	516億9551万	+2.77%	14.65	0.6
11/24	1,969	1,973	1,933	1,933	+0.21%	29,700	518億2957万	+3.26%	14.69	0.61
11/20	1,887	1,936	1,883	1,929	+1.63%	22,600	517億2232万	+3.27%	14.66	0.6
11/19	1,903	1,905	1,872	1,898	-0.47%	26,700	508億9112万	+1.82%	14.42	0.59
11/18	1,884	1,915	1,867	1,907	+0.95%	29,200	511億3244万	+2.47%	14.49	0.6
11/17	1,902	1,902	1,871	1,889	-0.58%	28,400	506億4980万	+1.72%	14.35	0.59
11/16	1,890	1,911	1,876	1,900	+0.53%	35,600	509億4474万	+2.48%	14.44	0.6
11/13	1,911	1,911	1,885	1,890	-1.1%	26,800	506億7661万	+2.11%	14.36	0.59
11/12	1,929	1,929	1,883	1,911	-0.36%	33,800	512億3969万	+3.41%	14.52	0.6
11/11	1,947	1,948	1,892	1,918	0%	43,900	514億2738万	+4.01%	14.57	0.6
11/10	1,900	1,922	1,881	1,918	+1.37%	60,600	514億2738万	+4.24%	14.57	0.6
11/09	1,890	1,899	1,851	1,892	0%	35,700	507億3024万	+3.16%	14.37	0.59
11/06	1,851	1,894	1,850	1,892	+2.66%	25,600	507億3024万	+3.5%	14.37	0.59
11/05	1,850	1,863	1,801	1,843	-0.38%	89,300	494億1640万	+1.04%	14	0.58
11/04	1,872	1,872	1,833	1,850	-0.22%	40,300	496億409万	+1.59%	14.06	0.58

7958 天馬

時価総額

2020/11/04～2021/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート