8038 東都水産

株価チャート

2019/01/17

2018/08/17～2019/01/17

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
2019
01/17	2,180	2,201	2,180	2,188	+0.37%	5,500	88億888万	+8.21%	6.22	0.55
01/16	2,179	2,200	2,174	2,180	+0.37%	3,100	87億7668万	+8.24%	6.19	0.55
01/15	2,144	2,200	2,144	2,172	+0.42%	9,600	87億4447万	+8.33%	6.17	0.55
01/11	2,158	2,172	2,114	2,163	+0.23%	7,600	87億823万	+8.2%	6.14	0.54
01/10	2,142	2,163	2,113	2,158	+0.75%	5,000	86億8810万	+8.28%	6.13	0.54
01/09	2,166	2,169	2,130	2,142	+1.23%	4,100	86億2369万	+7.64%	6.08	0.54
01/08	2,072	2,132	2,072	2,116	+2.12%	4,300	85億1901万	+6.55%	6.01	0.53
01/07	2,100	2,139	2,068	2,072	+3.08%	4,100	83億4187万	+4.44%	5.89	0.52
01/04	1,971	2,028	1,915	2,010	+0.75%	5,000	80億9226万	+1.36%	5.71	0.5
2018
12/28	1,990	2,005	1,959	1,995	-0.35%	2,200	80億3187万	+0.45%	5.67	0.5
12/27	1,962	2,025	1,919	2,002	+3.73%	5,400	80億6005万	+0.6%	5.69	0.5
12/26	1,862	1,932	1,860	1,930	+3.32%	5,800	77億7018万	-3.31%	5.48	0.48
12/25	1,903	1,934	1,803	1,868	-4.06%	6,400	75億2056万	-6.93%	5.31	0.47
12/21	1,943	1,968	1,909	1,947	+0.26%	7,000	78億3862万	-3.61%	5.53	0.49
12/20	1,996	2,045	1,942	1,942	-3.53%	6,500	78億1849万	-4.38%	5.52	0.49
12/19	2,019	2,044	2,000	2,013	-1.18%	8,000	81億433万	-1.42%	5.72	0.51
12/18	1,990	2,045	1,986	2,037	+3.3%	4,800	82億96万	-0.73%	5.79	0.51
12/17	1,932	1,987	1,932	1,972	+1.13%	2,600	79億3927万	-4.36%	5.6	0.5
12/14	1,988	1,990	1,950	1,950	-1.91%	6,300	78億5070万	-5.66%	5.54	0.49
12/13	1,947	1,988	1,932	1,988	+3.06%	5,400	80億368万	-4.05%	5.65	0.5
12/12	1,928	1,949	1,927	1,929	+0.16%	3,300	77億6615万	-6.99%	5.48	0.48
12/11	1,939	1,961	1,837	1,926	0%	8,800	77億5407万	-7.49%	5.47	0.48
12/10	1,930	1,970	1,926	1,926	-1.38%	2,100	77億5407万	-7.76%	5.47	0.48
12/07	1,959	1,985	1,953	1,953	-0.46%	3,300	78億6277万	-6.73%	5.55	0.49
12/06	1,987	2,000	1,929	1,962	-1.51%	5,400	78億9901万	-6.53%	5.57	0.49
12/05	1,968	2,003	1,968	1,992	+1.22%	5,400	80億1979万	-5.41%	5.66	0.5
12/04	2,024	2,024	1,961	1,968	-2.77%	10,600	79億2316万	-6.91%	5.59	0.49
12/03	2,015	2,065	2,015	2,024	+0.6%	1,900	81億4862万	-4.39%	5.75	0.51
11/30	2,076	2,076	2,011	2,012	-2.52%	3,200	81億31万	-5%	5.72	0.51
11/29	2,063	2,064	2,052	2,064	+0.73%	1,500	83億966万	-2.6%	5.86	0.52
11/28	2,057	2,062	2,032	2,049	-0.68%	2,900	82億4927万	-3.39%	5.82	0.51
11/27	2,056	2,111	2,046	2,063	+0.24%	4,800	83億563万	-2.96%	5.86	0.52
11/26	2,070	2,111	2,043	2,058	-1.2%	3,300	82億8550万	-3.47%	5.85	0.52
11/22	2,117	2,117	2,064	2,083	-0.67%	3,700	83億8615万	-2.53%	5.92	0.52
11/21	2,150	2,150	2,074	2,097	-2.47%	4,000	84億4252万	-2.33%	5.96	0.53
11/20	2,225	2,225	2,150	2,150	-1.92%	1,400	86億5590万	-0.28%	6.11	0.54
11/19	2,199	2,199	2,175	2,192	-0.32%	1,500	88億2499万	+1.53%	6.23	0.55
11/16	2,203	2,227	2,192	2,199	-0.99%	2,600	88億5317万	+1.66%	6.25	0.55
11/15	2,195	2,231	2,195	2,221	+0.09%	2,900	89億4174万	+2.4%	6.31	0.56
11/14	2,208	2,251	2,208	2,219	-2.46%	7,200	89億3369万	+2.02%	6.3	0.56
11/13	2,221	2,280	2,170	2,275	+0.18%	10,000	91億5915万	+3.93%	6.46	0.57
11/12	2,116	2,271	2,116	2,271	+7.78%	12,500	91億4304万	+3.37%	6.45	0.57
11/09	2,051	2,128	2,033	2,107	+2.03%	9,100	84億8278万	-4.57%	5.99	0.53
11/08	2,023	2,100	2,023	2,065	+0.44%	10,300	83億1369万	-6.98%	5.87	0.52
11/07	2,101	2,108	2,056	2,056	-2.65%	4,100	82億7745万	-7.93%	5.84	0.52
11/06	2,061	2,124	2,041	2,112	+1.78%	4,500	85億291万	-5.92%	6	0.53
11/05	2,071	2,102	2,071	2,075	-0.1%	3,700	83億5395万	-7.94%	5.89	0.52
11/02	2,095	2,097	2,060	2,077	-0.76%	5,500	83億6200万	-8.34%	5.9	0.52
11/01	2,135	2,151	2,084	2,093	-1.97%	7,300	84億2641万	-8.12%	5.95	0.53
10/31	2,151	2,198	2,101	2,135	-1.75%	12,500	85億9551万	-6.77%	6.06	0.54
10/30	2,099	2,173	2,087	2,173	+5.95%	17,400	87億4849万	-5.52%	6.17	0.55
10/29	2,076	2,076	2,051	2,051	+0.24%	3,600	82億5732万	-11.1%	5.83	0.51
10/26	2,063	2,095	2,029	2,046	-0.49%	7,900	82億3719万	-11.62%	5.81	0.51
10/25	2,092	2,122	2,052	2,056	-2.51%	9,000	82億7745万	-11.46%	5.84	0.52
10/24	2,175	2,200	2,102	2,109	-2.5%	6,400	84億9083万	-9.37%	5.99	0.53
10/23	2,204	2,204	2,122	2,163	-2.08%	8,500	87億823万	-7.05%	6.14	0.54
10/22	2,201	2,240	2,201	2,209	+0.36%	6,600	88億9343万	-4.91%	6.28	0.55
10/19	2,328	2,328	2,180	2,201	-5.46%	19,700	88億6122万	-5.21%	6.25	0.55
10/18	2,328	2,345	2,320	2,328	+0.74%	7,600	93億7252万	+0.34%	6.61	0.58
10/17	2,251	2,319	2,251	2,311	+3.08%	7,200	93億408万	-0.09%	6.56	0.58
10/16	2,291	2,303	2,242	2,242	-2.1%	6,100	90億2629万	-2.78%	6.37	0.56
10/15	2,332	2,354	2,286	2,290	-2.05%	10,000	92億1954万	-0.43%	6.51	0.57
10/12	2,332	2,361	2,316	2,338	-1.85%	12,800	94億1278万	+1.92%	6.64	0.59
10/11	2,480	2,517	2,346	2,382	-6.59%	22,900	95億8993万	+4.2%	6.77	0.6
10/10	2,505	2,585	2,498	2,550	+2.37%	30,700	102億6630万	+11.99%	7.24	0.64
10/09	2,530	2,558	2,482	2,491	-1.54%	31,500	100億2876万	+10.17%	7.08	0.63
10/05	2,428	2,539	2,421	2,530	+4.2%	45,700	101億8578万	+12.64%	7.19	0.64
10/04	2,383	2,431	2,383	2,428	+1.89%	17,000	97億7512万	+8.88%	6.9	0.61
10/03	2,355	2,395	2,354	2,383	+1.19%	21,200	95億9395万	+7.49%	6.77	0.6
10/02	2,331	2,363	2,331	2,355	+1.03%	16,000	94億8123万	+6.8%	6.69	0.59
10/01	2,372	2,376	2,331	2,331	-1.65%	20,600	93億8460万	+6.34%	6.62	0.59
09/28	2,361	2,370	2,300	2,370	-0.29%	10,400	95億4162万	+8.72%	6.73	0.6
09/27	2,400	2,400	2,374	2,377	-1.49%	5,000	95億6980万	+9.74%	6.75	0.6
09/26	2,363	2,413	2,360	2,413	+1.69%	10,000	97億1473万	+12.18%	6.85	0.61
09/25	2,352	2,380	2,326	2,373	+1.24%	22,500	95億5369万	+11.3%	6.74	0.6
09/21	2,256	2,450	2,256	2,344	+3.9%	33,400	94億3694万	+10.88%	6.66	0.59
09/20	2,215	2,275	2,215	2,256	+1.71%	16,200	90億8265万	+7.58%	6.41	0.57
09/19	2,196	2,228	2,190	2,218	+1.93%	11,100	89億2966万	+6.38%	6.3	0.56
09/18	2,036	2,191	2,036	2,176	+2.45%	11,300	87億6057万	+4.82%	6.18	0.55
09/14	2,031	2,129	2,014	2,124	+3.31%	13,600	85億5122万	+2.71%	6.03	0.53
09/13	2,180	2,193	2,050	2,056	-5.69%	17,000	82億7745万	-0.29%	5.84	0.52
09/12	2,174	2,180	2,170	2,180	+0.65%	12,600	87億7668万	+5.88%	6.19	0.55
09/11	2,155	2,179	2,155	2,166	+0.6%	15,900	87億2031万	+5.56%	6.15	0.54
09/10	2,120	2,154	2,120	2,153	+1.56%	13,700	86億6797万	+5.28%	6.12	0.54
09/07	2,105	2,120	2,103	2,120	+0.71%	9,100	85億3512万	+3.97%	6.02	0.53
09/06	2,120	2,120	2,105	2,105	-0.75%	10,800	84億7473万	+3.49%	5.98	0.53
09/05	2,148	2,148	2,121	2,121	-1.26%	12,600	85億3914万	+4.53%	6.03	0.53
09/04	2,151	2,154	2,145	2,148	-0.14%	10,200	86億4784万	+6.07%	6.1	0.54
09/03	2,155	2,159	2,145	2,151	+0.28%	8,900	86億5992万	+6.49%	6.11	0.54
08/31	2,133	2,160	2,133	2,145	+0.56%	11,600	86億3577万	+6.5%	6.09	0.54
08/30	2,139	2,139	2,123	2,133	+0.28%	7,500	85億8745万	+6.28%	6.06	0.54
08/29	2,100	2,133	2,098	2,127	+1.29%	8,600	85億6330万	+6.35%	6.04	0.53
08/28	2,095	2,120	2,095	2,100	+0.62%	8,900	84億5460万	+5.42%	5.97	0.53
08/27	2,028	2,087	2,028	2,087	+2.96%	15,500	84億226万	+5.14%	5.93	0.52
08/24	2,039	2,049	2,027	2,027	-0.05%	10,500	81億6070万	+2.43%	5.76	0.51
08/23	2,025	2,033	2,023	2,028	+0.25%	8,400	81億6472万	+2.74%	5.76	0.51
08/22	2,032	2,032	2,002	2,023	+1.3%	12,000	81億4459万	+2.69%	5.75	0.51
08/21	1,925	2,060	1,912	1,997	+3.36%	19,100	80億3992万	+1.58%	5.67	0.5
08/20	1,929	1,933	1,929	1,932	-0.21%	800	77億7823万	-1.58%	5.49	0.49
08/17	1,933	1,945	1,933	1,936	+0.41%	900	77億9433万	-1.33%	5.5	0.49

8038 東都水産

株価チャート

2018/08/17～2019/01/17

株価推移

開示資料

決算

株式

チャート