8012 長瀬産業

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
03/30	1,810	1,812	1,783	1,805	+1.06%	93,500	2299億7195万	-0.77%	13.03	0.74
03/29	1,816	1,816	1,763	1,786	-0.61%	154,900	2275億5119万	-1.87%	12.9	0.73
03/28	1,780	1,799	1,766	1,797	-1.21%	162,800	2289億5268万	-1.32%	12.98	0.73
03/27	1,780	1,819	1,777	1,819	+3.47%	265,900	2317億5567万	-0.27%	13.13	0.74
03/26	1,747	1,758	1,721	1,758	+0.63%	236,900	2239億8376万	-3.72%	12.69	0.72
03/23	1,785	1,794	1,742	1,747	-3.96%	286,700	2225億8227万	-4.43%	12.61	0.71
03/22	1,810	1,821	1,801	1,819	+0.44%	144,600	2317億5567万	-0.6%	13.13	0.74
03/20	1,789	1,813	1,786	1,811	+0.44%	193,500	2307億3640万	-0.98%	13.08	0.74
03/19	1,805	1,819	1,797	1,803	-0.17%	123,400	2297億1713万	-1.37%	13.02	0.74
03/16	1,840	1,840	1,803	1,806	-2.06%	332,800	2300億9936万	-1.26%	13.04	0.74
03/15	1,852	1,852	1,817	1,844	-0.65%	100,600	2349億4087万	+0.71%	13.31	0.75
03/14	1,837	1,864	1,835	1,856	+0.54%	144,300	2364億6977万	+1.25%	13.4	0.76
03/13	1,829	1,848	1,819	1,846	-0.05%	161,100	2351億9569万	+0.71%	13.33	0.75
03/12	1,857	1,857	1,836	1,847	+1.26%	140,900	2353億2310万	+0.49%	13.34	0.75
03/09	1,841	1,863	1,817	1,824	+0.83%	371,200	2323億9271万	-1.08%	13.17	0.74
03/08	1,816	1,821	1,797	1,809	+0.84%	247,200	2304億8158万	-2.37%	13.06	0.74
03/07	1,780	1,809	1,776	1,794	+0.11%	232,200	2285億7046万	-3.55%	12.95	0.73
03/06	1,810	1,818	1,789	1,792	+1.36%	291,400	2283億1564万	-4.02%	12.94	0.73
03/05	1,780	1,782	1,758	1,768	-1.5%	205,500	2252億5784万	-5.81%	12.77	0.72
03/02	1,807	1,819	1,786	1,795	-2.71%	227,800	2286億9787万	-4.88%	12.96	0.73
03/01	1,851	1,857	1,826	1,845	-1.13%	239,300	2350億6828万	-2.69%	13.32	0.75
02/28	1,877	1,893	1,866	1,866	-1.22%	266,000	2377億4385万	-2.05%	13.47	0.76
02/27	1,895	1,903	1,884	1,889	+0.69%	121,800	2406億7425万	-1.2%	13.64	0.77
02/26	1,876	1,881	1,868	1,876	+0.48%	151,800	2390億1794万	-2.19%	13.55	0.77
02/23	1,837	1,876	1,832	1,867	+2.3%	389,400	2378億7126万	-3.01%	13.48	0.76
02/22	1,827	1,831	1,815	1,825	-0.33%	449,400	2325億2012万	-5.54%	13.18	0.75
02/21	1,842	1,857	1,829	1,831	-1.82%	762,100	2332億8456万	-5.76%	13.22	0.75
02/20	1,859	1,872	1,853	1,865	+0.11%	171,700	2376億1645万	-4.6%	13.47	0.76
02/19	1,838	1,865	1,824	1,863	+2.76%	133,900	2373億6163万	-5.19%	13.45	0.76
02/16	1,816	1,826	1,798	1,813	+1%	175,200	2309億9122万	-8.2%	13.09	0.74
02/15	1,804	1,821	1,794	1,795	+0.56%	179,200	2286億9787万	-9.71%	12.96	0.73
02/14	1,800	1,808	1,773	1,785	-0.89%	200,800	2274億2378万	-10.75%	12.89	0.73
02/13	1,847	1,858	1,799	1,801	-0.88%	192,200	2294億6232万	-10.49%	13	0.74
02/09	1,800	1,822	1,792	1,817	-2.68%	360,300	2315億85万	-10.23%	13.12	0.74
02/08	1,880	1,885	1,854	1,867	-0.69%	292,200	2378億7126万	-8.26%	13.48	0.76
02/07	1,924	1,954	1,880	1,880	+0.21%	481,500	2395億2757万	-7.89%	13.57	0.77
02/06	1,916	1,927	1,835	1,876	-4.09%	583,600	2390億1794万	-8.35%	13.55	0.77
02/05	1,981	2,001	1,948	1,956	-2.83%	276,300	2492億1060万	-4.77%	14.12	0.8
02/02	2,003	2,019	1,996	2,013	-0.98%	201,600	2564億7287万	-2.14%	14.53	0.82
02/01	1,999	2,035	1,982	2,033	+2.42%	236,100	2590億2104万	-1.31%	14.68	0.83
01/31	1,995	2,023	1,985	1,985	+0.1%	305,900	2529億544万	-3.64%	14.33	0.81
01/30	2,024	2,030	1,981	1,983	-2.03%	223,500	2526億5062万	-3.88%	14.32	0.81
01/29	2,024	2,035	2,013	2,024	+0.1%	185,100	2578億7436万	-1.94%	14.61	0.83
01/26	2,030	2,033	2,016	2,022	-0.54%	159,800	2576億1955万	-2.03%	14.6	0.83
01/25	2,050	2,050	2,029	2,033	-1.26%	193,000	2590億2104万	-1.55%	14.68	0.83
01/24	2,040	2,062	2,032	2,059	+1.38%	268,200	2623億3365万	-0.24%	14.87	0.84
01/23	2,050	2,050	2,015	2,031	-0.54%	225,900	2587億6622万	-1.5%	14.66	0.83
01/22	2,061	2,066	2,036	2,042	-0.73%	118,600	2601億6771万	-0.92%	14.74	0.83
01/19	2,063	2,063	2,033	2,057	+0.44%	242,300	2620億7884万	-0.19%	14.85	0.84
01/18	2,102	2,102	2,043	2,048	-1.96%	300,600	2609億3216万	-0.53%	14.79	0.84
01/17	2,108	2,112	2,081	2,089	-1.74%	233,400	2661億5590万	+1.51%	15.08	0.85
01/16	2,121	2,129	2,108	2,126	+0.09%	130,100	2708億7001万	+3.45%	15.35	0.87
01/15	2,137	2,138	2,117	2,124	+0.38%	109,700	2706億1519万	+3.66%	15.34	0.87
01/12	2,146	2,148	2,099	2,116	-1.4%	259,800	2695億9593万	+3.42%	15.28	0.86
01/11	2,105	2,150	2,100	2,146	+2.34%	385,200	2734億1817万	+5.04%	15.5	0.88
01/10	2,089	2,100	2,077	2,097	+0.62%	164,800	2671億7517万	+2.84%	15.14	0.86
01/09	2,093	2,094	2,067	2,084	+0.14%	173,700	2655億1886万	+2.31%	15.05	0.85
01/05	2,100	2,108	2,074	2,081	-0.48%	209,500	2651億3664万	+2.21%	15.03	0.85
01/04	2,068	2,091	2,065	2,091	+2.9%	176,600	2664億1072万	+2.8%	15.1	0.85
2017
12/29	2,042	2,043	2,031	2,032	0%	84,600	2588億9363万	0%	14.67	0.83
12/28	2,041	2,056	2,029	2,032	-0.25%	157,300	2588億9363万	-0.1%	14.67	0.83
12/27	2,050	2,055	2,031	2,037	-0.44%	120,900	2595億3067万	+0.05%	14.71	0.83
12/26	2,084	2,092	2,040	2,046	-1.16%	199,800	2606億7735万	+0.44%	14.77	0.84
12/25	2,044	2,071	2,041	2,070	+0.98%	151,900	2637億3514万	+1.67%	14.95	0.85
12/22	2,059	2,059	2,046	2,050	+0.15%	165,300	2611億8698万	+0.74%	14.8	0.84
12/21	2,026	2,051	2,024	2,047	+0.99%	178,800	2608億475万	+0.59%	14.78	0.84
12/20	2,025	2,032	2,019	2,027	+0.1%	120,000	2582億5659万	-0.34%	14.64	0.83
12/19	2,038	2,040	2,023	2,025	-0.64%	117,100	2580億177万	-0.54%	14.62	0.83
12/18	2,022	2,041	2,017	2,038	+1.6%	198,600	2596億5808万	0%	14.72	0.83
12/15	2,010	2,019	1,998	2,006	-0.25%	255,800	2555億8101万	-1.67%	14.48	0.82
12/14	2,019	2,026	2,005	2,011	-0.1%	149,600	2562億1806万	-1.61%	14.52	0.82
12/13	2,021	2,025	2,005	2,013	-0.4%	194,100	2564億7287万	-1.76%	14.53	0.82
12/12	2,009	2,026	2,009	2,021	+0.7%	148,000	2574億9214万	-1.61%	14.59	0.83
12/11	2,027	2,028	1,986	2,007	-0.94%	183,600	2557億842万	-2.57%	14.49	0.82
12/08	2,006	2,030	2,005	2,026	+0.65%	287,600	2581億2918万	-1.46%	14.63	0.83
12/07	1,996	2,016	1,991	2,013	+0.9%	237,700	2564億7287万	-1.95%	14.53	0.82
12/06	2,025	2,038	1,995	1,995	-2.01%	258,600	2541億7952万	-2.64%	14.4	0.81
12/05	2,022	2,040	2,020	2,036	+0.05%	143,200	2594億326万	-0.49%	14.7	0.83
12/04	2,053	2,059	2,033	2,035	-0.73%	140,000	2592億7585万	-0.34%	14.69	0.83
12/01	2,071	2,080	2,036	2,050	-0.15%	197,000	2611億8698万	+0.59%	14.8	0.84
11/30	2,050	2,058	2,031	2,053	-0.15%	271,400	2615億6920万	+0.93%	14.82	0.84
11/29	2,050	2,062	2,042	2,056	+1.13%	195,800	2619億5143万	+1.33%	14.85	0.84
11/28	2,041	2,056	2,026	2,033	-0.49%	188,400	2590億2104万	+0.44%	14.68	0.83
11/27	2,089	2,089	2,042	2,043	-1.68%	177,700	2602億9512万	+1.24%	14.75	0.83
11/24	2,086	2,088	2,061	2,078	-0.29%	158,800	2647億5441万	+3.28%	15	0.85
11/22	2,080	2,105	2,068	2,084	+0.87%	262,000	2655億1886万	+3.94%	15.05	0.85
11/21	2,050	2,073	2,043	2,066	+1.92%	218,100	2632億2551万	+3.4%	14.92	0.84
11/20	2,030	2,045	1,976	2,027	-0.64%	412,100	2582億5659万	+1.81%	14.64	0.83
11/17	2,060	2,075	2,030	2,040	-0.39%	288,200	2599億1290万	+2.72%	14.73	0.83
11/16	2,005	2,060	1,991	2,048	+1.34%	318,600	2609億3216万	+3.43%	14.79	0.84
11/15	2,054	2,064	2,019	2,021	-2.46%	292,500	2574億9214万	+2.43%	14.59	0.83
11/14	2,071	2,088	2,061	2,072	+0.1%	291,100	2639億8996万	+5.28%	14.96	0.85
11/13	2,098	2,103	2,070	2,070	-0.96%	216,400	2637億3514万	+5.61%	14.95	0.85
11/10	2,068	2,101	2,050	2,090	-0.57%	396,900	2662億8331万	+7.07%	15.09	0.85
11/09	2,138	2,139	2,077	2,102	-1.78%	427,900	2678億1221万	+8.13%	15.18	0.86
11/08	2,146	2,156	2,125	2,140	-0.28%	340,400	2726億5372万	+10.59%	15.45	0.87
11/07	2,123	2,154	2,060	2,146	-1.15%	660,900	2734億1817万	+11.54%	15.5	0.88
11/06	2,077	2,174	2,077	2,171	+13.25%	997,100	2766億338万	+13.43%	15.68	0.89
11/02	1,920	1,929	1,901	1,917	-0.57%	273,400	2442億4168万	+0.74%	13.84	0.78
11/01	1,936	1,936	1,923	1,928	+0.47%	206,100	2456億4317万	+1.42%	13.92	0.79

8012 長瀬産業

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート