8105 堀田丸正

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
03/29	107	110	105	106	0%	201,700	63億2187万	-5.36%	-	1.41
03/28	111	111	106	106	-4.5%	359,900	63億2187万	-4.5%	-	1.41
03/27	112	115	109	111	-0.89%	328,500	66億2007万	+0.91%	-	1.47
03/26	114	116	112	112	-2.61%	325,400	66億7971万	+2.75%	-	1.49
03/25	118	119	115	115	-2.54%	321,000	68億5864万	+6.48%	-	1.53
03/22	119	122	117	118	-1.67%	375,400	70億3756万	+11.32%	-	1.56
03/20	115	123	115	120	+6.19%	1,428,800	71億5684万	+14.29%	-	1.59
03/19	111	115	110	113	+2.73%	392,000	67億3935万	+9.71%	-	1.5
03/18	110	111	108	110	0%	192,900	65億6043万	+7.84%	-	1.46
03/15	114	115	109	110	-3.51%	360,600	65億6043万	+10%	-	1.46
03/14	109	116	108	114	+4.59%	678,200	67億9899万	+15.15%	-	1.51
03/13	108	113	107	109	0%	409,600	65億79万	+11.22%	-	1.45
03/12	108	114	106	109	+3.81%	617,200	65億79万	+12.37%	-	1.45
03/11	106	108	103	105	+0.96%	339,700	62億6223万	+9.38%	-	1.39
03/08	109	114	104	104	-7.96%	1,185,500	62億259万	+9.47%	-	1.38
03/07	105	125	105	113	+7.62%	5,234,100	67億3935万	+20.21%	-	1.5
03/06	103	105	102	105	0%	232,400	62億6223万	+12.9%	-	1.39
03/05	105	106	101	105	0%	637,400	62億6223万	+14.13%	-	1.39
03/04	110	110	105	105	-4.55%	515,600	62億6223万	+15.38%	-	1.39
03/01	116	117	108	110	-3.51%	980,700	65億6043万	+22.22%	-	1.46
02/28	120	121	114	114	-4.2%	834,800	67億9899万	+28.09%	-	1.51
02/27	116	122	112	119	+2.59%	1,430,100	70億9720万	+36.78%	-	1.58
02/26	122	125	114	116	-8.66%	2,667,500	69億1828万	+34.88%	-	1.54
02/25	135	144	123	127	+11.4%	9,955,000	75億7432万	+49.41%	-	1.68
02/22	89	115	89	114	+29.55%	8,917,200	67億9899万	+37.35%	-	1.51
02/21	91	95	86	88	+2.33%	1,417,000	52億4835万	+8.64%	-	1.17
02/20	81	86	81	86	+6.17%	733,000	51億2906万	+6.17%	-	1.14
02/19	82	82	80	81	-1.22%	113,800	48億3086万	0%	-	1.07
02/18	80	82	80	82	+5.13%	159,600	48億9050万	+1.23%	-	1.09
02/15	80	80	78	78	-1.27%	132,300	46億5194万	-3.7%	-	1.03
02/14	82	82	79	79	-2.47%	109,600	47億1158万	-2.47%	-	1.05
02/13	78	81	78	81	+1.25%	78,800	48億3086万	0%	-	1.07
02/12	76	80	76	80	+2.56%	112,800	47億7122万	-1.23%	-	1.06
02/08	78	79	77	78	-2.5%	112,600	46億5194万	-3.7%	-	1.03
02/07	81	81	79	80	-1.23%	175,400	47億7122万	0%	-	1.06
02/06	82	82	81	81	0%	26,600	48億3086万	+1.25%	-	1.07
02/05	82	82	80	81	0%	77,500	48億3086万	+1.25%	-	1.07
02/04	80	82	80	81	+1.25%	211,100	48億3086万	+2.53%	-	1.07
02/01	80	81	80	80	-2.44%	150,400	47億7122万	+1.27%	-	1.06
01/31	82	82	80	82	+2.5%	73,000	48億9050万	+5.13%	-	1.09
01/30	81	83	80	80	0%	184,000	47億7122万	+2.56%	-	1.06
01/29	83	85	80	80	-3.61%	229,500	47億7122万	+2.56%	-	1.06
01/28	83	84	81	83	0%	253,100	49億5014万	+6.41%	-	1.1
01/25	83	83	80	83	0%	286,300	49億5014万	+6.41%	-	1.1
01/24	84	84	82	83	-1.19%	145,200	49億5014万	+6.41%	-	1.1
01/23	81	89	81	84	+3.7%	1,140,200	50億978万	+6.33%	-	1.11
01/22	80	83	80	81	+1.25%	141,200	48億3086万	+2.53%	-	1.07
01/21	82	82	80	80	-1.23%	88,100	47億7122万	+1.27%	-	1.06
01/18	82	82	80	81	-1.22%	119,500	48億3086万	+2.53%	-	1.07
01/17	82	83	81	82	0%	128,700	48億9050万	+2.5%	-	1.09
01/16	83	83	81	82	0%	97,100	48億9050万	+2.5%	-	1.09
01/15	80	83	80	82	+3.8%	146,200	48億9050万	+1.23%	-	1.09
01/11	78	81	78	79	+1.28%	161,600	47億1158万	-3.66%	-	1.05
01/10	79	80	77	78	-1.27%	121,300	46億5194万	-4.88%	-	1.03
01/09	82	82	79	79	-1.25%	157,100	47億1158万	-4.82%	-	1.05
01/08	79	82	78	80	0%	298,100	47億7122万	-4.76%	-	1.06
01/07	79	80	77	80	+5.26%	199,400	47億7122万	-5.88%	-	1.06
01/04	72	76	70	76	+2.7%	172,100	45億3266万	-11.63%	-	1.01
2018
12/28	72	78	71	74	+1.37%	204,200	44億1338万	-14.94%	-	0.98
12/27	72	75	70	73	+8.96%	455,000	43億5374万	-17.05%	-	0.97
12/26	69	79	66	67	+3.08%	1,011,200	39億9590万	-24.72%	-	0.89
12/25	65	67	63	65	-10.96%	652,800	38億7662万	-27.78%	-	0.86
12/21	70	74	68	73	+1.39%	496,900	43億5374万	-19.78%	-	0.97
12/20	76	77	71	72	-6.49%	442,600	42億9410万	-21.74%	-	0.95
12/19	75	80	75	77	-1.28%	284,900	45億9230万	-17.2%	-	1.02
12/18	78	80	78	78	-4.88%	212,800	46億5194万	-17.89%	-	1.03
12/17	85	85	82	82	-3.53%	194,100	48億9050万	-15.46%	-	1.09
12/14	87	87	84	85	-1.16%	139,200	50億6942万	-13.27%	-	1.13
12/13	87	87	85	86	-1.15%	109,600	51億2906万	-13.13%	-	1.14
12/12	83	87	83	87	+3.57%	264,200	51億8871万	-13.86%	-	1.15
12/11	87	89	83	84	-3.45%	309,900	50億978万	-17.65%	-	1.11
12/10	89	90	87	87	-5.43%	302,000	51億8871万	-15.53%	-	1.15
12/07	92	94	92	92	0%	122,100	54億8691万	-11.54%	-	1.22
12/06	97	97	92	92	-5.15%	255,600	54億8691万	-12.38%	-	1.22
12/05	96	98	96	97	-1.02%	117,200	57億8511万	-8.49%	-	1.29
12/04	99	100	97	98	0%	161,500	58億4475万	-8.41%	-	1.3
12/03	100	100	98	98	-1.01%	177,200	58億4475万	-8.41%	-	1.3
11/30	101	101	98	99	0%	216,300	59億439万	-8.33%	-	1.31
11/29	99	101	99	99	0%	168,900	59億439万	-8.33%	-	1.31
11/28	99	100	98	99	-1%	223,600	59億439万	-9.17%	-	1.31
11/27	102	102	97	100	-0.99%	436,400	59億6403万	-9.09%	-	1.33
11/26	101	102	98	101	-0.98%	285,400	60億2367万	-9.01%	-	1.34
11/22	105	107	100	102	-2.86%	731,400	60億8331万	-8.93%	-	1.35
11/21	104	109	102	105	-1.87%	1,023,000	62億6223万	-7.08%	-	1.39
11/20	98	114	97	107	+12.63%	5,484,300	63億8151万	-6.14%	-	1.42
11/19	90	96	89	95	+7.95%	1,017,500	56億6583万	-16.67%	-	1.26
11/16	91	97	87	88	-1.12%	2,045,000	52億4835万	-23.48%	-	1.17
11/15	86	91	83	89	-16.04%	2,190,200	53億799万	-23.93%	-	1.18
11/14	108	111	106	106	-9.4%	494,100	63億2187万	-10.17%	-	1.41
11/13	116	117	113	117	-0.85%	110,100	69億7792万	-1.68%	-	1.55
11/12	118	120	117	118	-0.84%	64,400	70億3756万	-0.84%	-	1.56
11/09	118	120	117	119	0%	70,100	70億9720万	-0.83%	-	1.58
11/08	117	120	116	119	+2.59%	107,700	70億9720万	-0.83%	-	1.58
11/07	117	119	115	116	-0.85%	213,400	69億1828万	-4.13%	-	1.54
11/06	118	120	117	117	-0.85%	92,700	69億7792万	-4.1%	-	1.55
11/05	117	120	116	118	+1.72%	142,400	70億3756万	-4.07%	-	1.56
11/02	119	120	112	116	-2.52%	302,800	69億1828万	-5.69%	-	1.54
11/01	114	126	113	119	+3.48%	767,200	70億9720万	-4.03%	-	1.58
10/31	111	115	111	115	+4.55%	96,700	68億5864万	-8%	-	1.53
10/30	105	111	104	110	+3.77%	188,000	65億6043万	-12.7%	-	1.46

8105 堀田丸正

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート