8864 空港施設

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	550	554	544	553	+1.28%	27,500	292億9758万	+0.18%	13.13	0.52
03/28	557	557	544	546	-2.5%	30,200	289億2672万	-1.09%	12.96	0.51
03/27	561	563	553	560	-0.88%	38,900	296億6843万	+1.45%	13.29	0.52
03/26	552	566	551	565	+2.91%	58,900	299億3333万	+2.54%	13.41	0.53
03/25	559	559	548	549	-3.17%	33,400	290億8566万	-0.18%	13.03	0.51
03/22	570	570	560	567	-0.53%	23,900	300億3929万	+3.09%	13.46	0.53
03/20	571	575	563	570	-0.52%	44,300	301億9822万	+3.83%	13.53	0.53
03/19	568	573	562	573	+0.7%	34,500	303億5716万	+4.56%	13.6	0.54
03/18	560	569	557	569	+2.15%	33,900	301億4525万	+4.02%	13.51	0.53
03/15	562	565	553	557	-0.71%	49,400	295億949万	+2.2%	13.22	0.52
03/14	552	562	552	561	+1.45%	69,100	297億2141万	+2.94%	13.32	0.52
03/13	549	553	541	553	+0.73%	31,300	292億9758万	+1.65%	13.13	0.52
03/12	542	551	542	549	+2.81%	54,200	290億8566万	+0.92%	13.03	0.51
03/11	530	538	530	534	+0.95%	17,400	282億9097万	-1.84%	12.67	0.5
03/08	537	540	528	529	-2.94%	50,700	280億2607万	-2.76%	12.56	0.49
03/07	549	549	542	545	-0.91%	37,700	288億7374万	+0.18%	12.94	0.51
03/06	552	554	550	550	-0.9%	21,600	291億3864万	+1.29%	13.05	0.51
03/05	555	555	551	555	-0.89%	20,400	294億353万	+2.21%	13.17	0.52
03/04	553	560	547	560	+1.08%	59,300	296億6843万	+3.32%	13.29	0.52
03/01	545	557	542	554	+1.65%	43,300	293億5055万	+2.59%	13.15	0.52
02/28	542	549	538	545	+1.11%	29,200	288億7374万	+1.11%	12.94	0.51
02/27	537	541	536	539	+0.56%	18,900	285億5586万	0%	12.79	0.5
02/26	539	539	535	536	-0.74%	16,200	283億9693万	-0.37%	12.72	0.5
02/25	539	542	535	540	-0.37%	28,800	286億884万	+0.37%	12.82	0.51
02/22	541	545	535	542	0%	27,200	287億1480万	+0.74%	12.86	0.51
02/21	545	546	541	542	-0.55%	17,400	287億1480万	+0.93%	12.86	0.51
02/20	545	549	542	545	-0.55%	29,800	288億7374万	+1.68%	12.94	0.51
02/19	545	550	542	548	0%	27,900	290億3268万	+2.24%	13.01	0.51
02/18	550	558	544	548	+0.37%	34,400	290億3268万	+2.43%	13.01	0.51
02/15	540	548	534	546	+0.55%	25,100	289億2672万	+2.25%	12.96	0.51
02/14	542	547	540	543	+0.74%	22,100	287億6778万	+1.88%	12.89	0.51
02/13	540	541	536	539	-0.19%	19,500	285億5586万	+1.32%	12.79	0.5
02/12	536	540	535	540	+0.93%	21,200	286億884万	+1.5%	12.82	0.51
02/08	541	542	533	535	-1.29%	24,500	283億4395万	+0.75%	12.7	0.5
02/07	545	545	534	542	+0.18%	29,000	287億1480万	+2.26%	12.86	0.51
02/06	550	552	541	541	-1.81%	23,200	286億6182万	+2.08%	12.84	0.51
02/05	547	551	543	551	+1.47%	27,600	291億9162万	+4.36%	13.08	0.52
02/04	535	543	533	543	+2.45%	53,600	287億6778万	+3.23%	12.89	0.51
02/01	532	533	522	530	-0.93%	38,300	280億7905万	+0.95%	12.58	0.5
01/31	537	540	533	535	-0.19%	38,500	283億4395万	+1.9%	12.7	0.5
01/30	536	539	532	536	+0.75%	57,400	283億9693万	+2.1%	12.72	0.5
01/29	527	533	526	532	+1.14%	45,200	281億8501万	+1.14%	12.63	0.5
01/28	531	531	526	526	-0.57%	28,800	278億6713万	-0.19%	12.48	0.49
01/25	533	540	529	529	-0.19%	40,900	280億2607万	+0.19%	12.56	0.49
01/24	529	530	525	530	+0.19%	17,100	280億7905万	+0.19%	12.58	0.5
01/23	527	532	526	529	0%	11,900	280億2607万	-0.38%	12.56	0.49
01/22	534	534	527	529	-0.38%	17,000	280億2607万	-0.38%	12.56	0.49
01/21	534	534	530	531	+0.38%	22,300	281億3203万	-0.38%	12.6	0.5
01/18	528	534	527	529	+0.19%	33,600	280億2607万	-1.12%	12.56	0.49
01/17	524	528	521	528	+1.54%	22,700	279億7309万	-1.68%	12.53	0.49
01/16	525	529	520	520	-1.7%	24,300	275億4926万	-3.53%	12.34	0.49
01/15	521	529	520	529	+0.38%	54,400	280億2607万	-2.58%	12.56	0.49
01/11	525	528	523	527	+1.15%	33,300	279億2011万	-3.48%	12.51	0.49
01/10	522	524	516	521	-0.57%	37,500	276億224万	-5.1%	12.37	0.49
01/09	532	533	522	524	-1.5%	38,900	277億6117万	-5.07%	12.44	0.49
01/08	539	539	529	532	-0.56%	34,700	281億8501万	-3.97%	12.63	0.5
01/07	530	543	528	535	+3.68%	49,600	283億4395万	-3.95%	12.7	0.5
01/04	507	516	498	516	-0.19%	46,000	273億3734万	-7.69%	12.25	0.48
2018
12/28	523	526	516	517	-1.71%	45,700	273億9032万	-8.01%	12.27	0.48
12/27	515	526	510	526	+4.37%	50,700	278億6713万	-6.9%	12.48	0.49
12/26	500	504	496	504	+3.49%	52,200	267億159万	-11.11%	11.96	0.47
12/25	493	493	482	487	-5.07%	72,700	258億94万	-14.56%	11.56	0.46
12/21	526	526	509	513	-3.02%	96,200	271億7840万	-10.63%	12.18	0.48
12/20	547	549	529	529	-4.51%	55,700	280億2607万	-8.32%	12.56	0.49
12/19	552	555	547	554	+0.73%	49,300	293億5055万	-4.32%	13.15	0.52
12/18	555	558	550	550	-0.9%	48,600	291億3864万	-5.17%	13.05	0.51
12/17	551	559	551	555	+0.18%	23,300	294億353万	-4.64%	13.17	0.52
12/14	566	566	554	554	-2.46%	38,600	293億5055万	-5.14%	13.15	0.52
12/13	565	571	563	568	+1.07%	35,000	300億9227万	-2.91%	13.48	0.53
12/12	544	564	543	562	+4.66%	54,400	297億7439万	-4.1%	13.34	0.53
12/11	561	565	536	537	-5.62%	115,400	284億4991万	-8.52%	12.75	0.5
12/10	577	578	566	569	-2.57%	53,500	301億4525万	-3.4%	13.51	0.53
12/07	584	586	578	584	+0.34%	38,900	309億3994万	-1.02%	13.86	0.55
12/06	587	587	579	582	-1.52%	46,000	308億3398万	-1.52%	13.81	0.54
12/05	590	596	585	591	-1.17%	27,700	313億1079万	-0.17%	14.03	0.55
12/04	609	609	598	598	-1.64%	31,000	316億8165万	+1.18%	14.19	0.56
12/03	601	610	598	608	+1.5%	38,800	322億1144万	+2.88%	14.43	0.57
11/30	600	600	592	599	+0.67%	32,600	317億3463万	+1.53%	14.22	0.56
11/29	598	600	593	595	+0.34%	22,700	315億2271万	+0.85%	14.12	0.56
11/28	590	596	589	593	+0.17%	20,200	314億1675万	+0.51%	14.08	0.55
11/27	593	594	590	592	+0.51%	12,900	313億6377万	+0.17%	14.05	0.55
11/26	590	594	587	589	0%	25,400	312億483万	-0.51%	13.98	0.55
11/22	586	589	582	589	+0.51%	20,800	312億483万	-0.67%	13.98	0.55
11/21	582	587	581	586	-0.68%	19,400	310億4589万	-1.35%	13.91	0.55
11/20	587	592	584	590	+1.03%	23,400	312億5781万	-0.84%	14	0.55
11/19	580	585	580	584	+0.34%	14,400	309億3994万	-2.01%	13.86	0.55
11/16	582	584	579	582	-0.17%	14,800	308億3398万	-2.35%	13.81	0.54
11/15	581	583	580	583	+0.17%	16,200	308億8696万	-2.51%	13.84	0.55
11/14	583	584	581	582	-0.51%	27,200	308億3398万	-2.84%	13.81	0.54
11/13	590	590	583	585	-1.35%	23,700	309億9291万	-2.66%	13.89	0.55
11/12	594	595	591	593	0%	27,600	314億1675万	-1.66%	14.08	0.55
11/09	592	594	591	593	+0.34%	20,100	314億1675万	-1.98%	14.08	0.55
11/08	592	593	587	591	+0.68%	23,500	313億1079万	-2.64%	14.03	0.55
11/07	588	592	584	587	0%	27,500	310億9887万	-3.45%	13.93	0.55
11/06	594	594	585	587	-0.34%	32,300	310億9887万	-3.93%	13.93	0.55
11/05	596	596	587	589	-1.83%	57,100	312億483万	-4.07%	13.98	0.55
11/02	600	600	592	600	0%	61,000	317億8761万	-2.6%	14.24	0.56
11/01	601	601	592	600	-0.33%	65,000	317億8761万	-2.91%	14.24	0.56
10/31	597	604	588	602	+3.08%	116,300	318億9356万	-2.9%	14.29	0.56
10/30	584	586	573	584	0%	95,300	309億3994万	-6.11%	13.86	0.55

8864 空港施設

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