7976 三菱鉛筆

株価チャート

2018/12/31

2018/08/06～2018/12/28

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
2018
12/28	2,157	2,190	2,133	2,173	+0.05%	111,300	1396億9411万	+2.6%	21.02	1.39
12/27	2,078	2,178	2,078	2,172	+7.05%	91,700	1396億2982万	+2.7%	21.01	1.39
12/26	1,965	2,035	1,963	2,029	+2.84%	86,300	1304億3688万	-3.98%	19.63	1.29
12/25	2,039	2,050	1,960	1,973	-4.82%	100,300	1268億3685万	-6.76%	19.09	1.26
12/21	2,085	2,100	2,060	2,073	-0.77%	139,500	1332億6548万	-2.26%	20.06	1.32
12/20	2,088	2,109	2,079	2,089	-0.62%	156,500	1342億9406万	-1.56%	20.21	1.33
12/19	2,098	2,116	2,096	2,102	+0.19%	58,600	1351億2978万	-0.94%	20.34	1.34
12/18	2,095	2,114	2,092	2,098	-0.94%	66,300	1348億7264万	-1.04%	20.3	1.34
12/17	2,105	2,124	2,092	2,118	+0.62%	49,900	1361億5836万	-0.09%	20.49	1.35
12/14	2,140	2,145	2,104	2,105	-1.08%	74,600	1353億2264万	-0.61%	20.37	1.34
12/13	2,140	2,150	2,128	2,128	-0.33%	71,800	1368億122万	+0.52%	20.59	1.36
12/12	2,134	2,157	2,123	2,135	+1.23%	59,600	1372億5123万	+1.04%	20.66	1.36
12/11	2,087	2,133	2,081	2,109	+1.2%	70,000	1355億7978万	+0.05%	20.41	1.35
12/10	2,100	2,130	2,081	2,084	-2.71%	95,800	1339億7263万	-0.9%	20.16	1.33
12/07	2,150	2,159	2,129	2,142	-0.42%	71,000	1377億123万	+1.95%	20.72	1.37
12/06	2,136	2,180	2,136	2,151	+0.33%	77,000	1382億7981万	+2.58%	20.81	1.37
12/05	2,123	2,159	2,118	2,144	-1.29%	80,700	1378億2981万	+2.58%	20.74	1.37
12/04	2,200	2,220	2,171	2,172	-1.09%	86,500	1396億2982万	+4.42%	21.01	1.39
12/03	2,182	2,209	2,177	2,196	+0.87%	75,600	1411億7269万	+6.09%	21.25	1.4
11/30	2,134	2,177	2,134	2,177	+1.68%	74,400	1399億5125万	+5.89%	21.06	1.39
11/29	2,140	2,158	2,135	2,141	+0.56%	56,300	1376億3695万	+4.95%	20.71	1.37
11/28	2,126	2,155	2,122	2,129	+0.52%	61,800	1368億6551万	+4.98%	20.6	1.36
11/27	2,087	2,124	2,084	2,118	+1.53%	50,800	1361億5836万	+5.11%	20.49	1.35
11/26	2,106	2,106	2,078	2,086	-1.14%	73,800	1341億120万	+4.09%	20.18	1.33
11/22	2,099	2,114	2,087	2,110	+0.52%	62,300	1356億4407万	+5.87%	20.41	1.35
11/21	2,084	2,127	2,084	2,099	-0.99%	90,600	1349億3692万	+5.9%	20.31	1.34
11/20	2,088	2,130	2,076	2,120	+0.52%	41,500	1362億8693万	+7.56%	20.51	1.35
11/19	2,100	2,127	2,092	2,109	+0.43%	43,900	1355億7978万	+7.77%	20.41	1.35
11/16	2,092	2,114	2,070	2,100	+0.38%	52,700	1350億121万	+7.97%	20.32	1.34
11/15	2,048	2,097	2,048	2,092	+0.92%	58,000	1344億8692万	+8.06%	20.24	1.34
11/14	2,064	2,098	2,064	2,073	+0.68%	45,800	1332億6548万	+7.58%	20.06	1.32
11/13	2,050	2,070	2,022	2,059	-1.86%	47,800	1323億6547万	+7.02%	19.92	1.31
11/12	2,066	2,110	2,051	2,098	+1.21%	38,300	1348億7264万	+9.21%	20.3	1.34
11/09	2,084	2,117	2,071	2,073	-0.53%	60,800	1332億6548万	+8.08%	20.06	1.32
11/08	2,058	2,104	2,058	2,084	+2.76%	101,700	1339億7263万	+8.6%	20.16	1.33
11/07	2,019	2,076	2,009	2,028	+1.25%	81,300	1303億7260万	+5.74%	19.62	1.29
11/06	1,990	2,018	1,974	2,003	+0.65%	89,000	1287億6544万	+4.21%	19.38	1.28
11/05	2,010	2,017	1,984	1,990	-2.4%	107,100	1279億2972万	+3.43%	19.25	1.27
11/02	2,027	2,049	2,010	2,039	+0.2%	88,200	1310億7974万	+5.76%	19.73	1.3
11/01	1,968	2,044	1,951	2,035	+3.4%	113,900	1308億2260万	+5.39%	19.69	1.3
10/31	1,929	1,975	1,926	1,968	+2.88%	102,100	1265億1542万	+1.71%	19.04	1.26
10/30	1,895	1,949	1,892	1,913	+0.74%	165,300	1229億7967万	-1.44%	18.51	1.22
10/29	1,875	1,942	1,875	1,899	+2.37%	139,500	1220億7966万	-2.37%	18.37	1.21
10/26	1,954	1,954	1,791	1,855	+4.1%	354,900	1192億5107万	-4.87%	17.95	1.18
10/25	1,766	1,828	1,766	1,782	-3.47%	104,800	1145億5817万	-8.9%	17.24	1.14
10/24	1,803	1,855	1,801	1,846	+2.96%	70,100	1186億7249万	-5.96%	17.86	1.18
10/23	1,831	1,831	1,791	1,793	-2.61%	57,800	1152億6532万	-8.8%	17.35	1.14
10/22	1,787	1,853	1,787	1,841	+1.04%	50,600	1183億5106万	-6.55%	17.81	1.17
10/19	1,821	1,826	1,799	1,822	-0.76%	77,500	1171億2962万	-7.61%	17.63	1.16
10/18	1,828	1,856	1,828	1,836	+0.44%	60,500	1180億2963万	-6.94%	17.76	1.17
10/17	1,795	1,829	1,792	1,828	+3.51%	104,300	1175億1534万	-7.49%	17.69	1.17
10/16	1,792	1,793	1,759	1,766	-1.83%	101,000	1135億2959万	-10.76%	17.09	1.13
10/15	1,843	1,847	1,798	1,799	-3.9%	111,500	1156億5103万	-9.32%	17.41	1.15
10/12	1,884	1,890	1,862	1,872	-0.64%	74,100	1203億4393万	-5.93%	18.11	1.19
10/11	1,900	1,916	1,881	1,884	-4.99%	130,500	1211億1537万	-5.47%	18.23	1.2
10/10	2,000	2,006	1,972	1,983	-0.25%	33,100	1274億7971万	-0.7%	19.19	1.27
10/09	2,000	2,006	1,973	1,988	-1.97%	44,000	1278億114万	-0.5%	19.23	1.27
10/05	2,079	2,079	2,025	2,028	-3.15%	68,300	1303億7260万	+1.45%	19.62	1.29
10/04	2,079	2,098	2,068	2,094	+1.5%	67,300	1346億1549万	+4.65%	20.26	1.34
10/03	2,108	2,122	2,063	2,063	-2.41%	48,100	1326億2262万	+3.15%	19.96	1.32
10/02	2,098	2,121	2,087	2,114	+1.93%	48,800	1359億122万	+5.75%	20.45	1.35
10/01	2,078	2,084	2,060	2,074	-0.77%	54,700	1333億2976万	+4.06%	20.07	1.32
09/28	2,116	2,129	2,086	2,090	-0.29%	72,900	1343億5835万	+4.97%	20.22	1.33
09/27	2,135	2,138	2,090	2,096	-1.83%	59,100	1347億4406万	+5.54%	20.28	1.34
09/26	2,117	2,139	2,092	2,135	+0.99%	65,100	1372億5123万	+7.83%	20.66	1.36
09/25	2,080	2,115	2,055	2,114	+4.09%	98,300	1359億122万	+7.09%	20.45	1.35
09/21	2,049	2,049	2,012	2,031	+0.3%	88,400	1305億6545万	+3.2%	19.65	1.3
09/20	2,018	2,031	1,994	2,025	+1.3%	59,200	1301億7974万	+3%	19.59	1.29
09/19	1,982	2,010	1,975	1,999	+2.46%	61,700	1285億829万	+1.63%	19.34	1.28
09/18	1,902	1,952	1,898	1,951	+1.99%	100,700	1254億2255万	-0.96%	18.88	1.25
09/14	1,901	1,929	1,894	1,913	+0.21%	127,400	1229億7967万	-3.04%	18.51	1.22
09/13	1,900	1,941	1,894	1,909	+1.22%	48,400	1227億2253万	-3.54%	18.47	1.22
09/12	1,852	1,887	1,843	1,886	+1.56%	84,600	1212億4394万	-4.99%	18.25	1.2
09/11	1,881	1,894	1,855	1,857	-1.85%	48,600	1193億7964万	-6.82%	17.97	1.19
09/10	1,905	1,915	1,892	1,892	-0.42%	35,700	1216億2966万	-5.49%	18.31	1.21
09/07	1,900	1,905	1,881	1,900	-0.63%	45,800	1221億4395万	-5.47%	18.38	1.21
09/06	1,929	1,939	1,912	1,912	-1.09%	47,500	1229億1539万	-5.25%	18.5	1.22
09/05	1,950	1,954	1,921	1,933	-1.07%	67,800	1242億6540万	-4.68%	18.7	1.23
09/04	1,980	1,980	1,953	1,954	-1.16%	46,200	1256億1541万	-4.07%	18.91	1.25
09/03	2,014	2,018	1,965	1,977	-1.69%	45,000	1270億9399万	-3.33%	19.13	1.26
08/31	2,010	2,025	2,006	2,011	-0.79%	45,500	1292億7973万	-2.05%	19.46	1.28
08/30	2,082	2,086	2,022	2,027	-2.17%	56,000	1303億831万	-1.55%	19.61	1.29
08/29	2,064	2,085	2,059	2,072	+0.39%	43,500	1332億119万	+0.19%	20.05	1.32
08/28	2,034	2,069	2,034	2,064	+1.67%	54,900	1326億8690万	-0.58%	19.97	1.32
08/27	2,010	2,031	1,999	2,030	+2.37%	72,000	1305億117万	-2.59%	19.64	1.3
08/24	2,027	2,034	1,980	1,983	-1.44%	71,800	1274億7971万	-5.26%	19.19	1.27
08/23	1,982	2,016	1,982	2,012	+1.93%	65,800	1293億4401万	-4.37%	19.47	1.28
08/22	1,942	1,974	1,932	1,974	+1.7%	66,700	1269億114万	-6.58%	19.1	1.26
08/21	1,969	1,973	1,937	1,941	-1.57%	73,700	1247億7969万	-8.62%	18.78	1.24
08/20	1,961	1,991	1,944	1,972	-0.4%	122,300	1267億7256万	-7.76%	19.08	1.26
08/17	1,980	1,986	1,962	1,980	+0.15%	61,500	1272億8685万	-7.91%	19.16	1.26
08/16	2,000	2,008	1,972	1,977	-3.09%	104,700	1270億9399万	-8.43%	19.13	1.26
08/15	2,060	2,060	2,034	2,040	-1.83%	78,300	1311億4403万	-5.95%	19.74	1.3
08/14	2,039	2,080	2,035	2,078	+1.81%	92,700	1335億8691万	-4.5%	20.11	1.33
08/13	2,040	2,058	2,032	2,041	-0.39%	115,100	1312億832万	-6.46%	19.75	1.3
08/10	2,058	2,065	2,041	2,049	-0.92%	160,600	1317億2261万	-6.35%	19.82	1.31
08/09	2,064	2,077	2,058	2,068	-0.34%	87,800	1329億4405万	-5.79%	20.01	1.32
08/08	2,065	2,110	2,063	2,075	-0.1%	66,500	1333億9405万	-5.72%	20.08	1.32
08/07	2,076	2,102	2,068	2,077	-0.76%	106,000	1335億2262万	-5.85%	20.1	1.33
08/06	2,096	2,127	2,087	2,093	-0.85%	87,900	1345億5120万	-5.42%	20.25	1.34

7976 三菱鉛筆

株価チャート

2018/08/06～2018/12/28

株価推移

開示資料

決算

株式

チャート