9513 電源開発

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	2,674	2,705	2,669	2,696	+1.74%	723,400	4935億576万	-1.53%	10.67	0.62
03/28	2,666	2,676	2,631	2,650	-1.08%	559,900	4850億8541万	-3.43%	10.49	0.61
03/27	2,707	2,712	2,617	2,679	-3.84%	1,094,200	4903億9389万	-2.62%	10.6	0.61
03/26	2,774	2,799	2,755	2,786	+1.57%	707,400	5099億8036万	+1.05%	11.03	0.64
03/25	2,751	2,753	2,722	2,743	-1.05%	424,300	5021億916万	-0.51%	10.86	0.63
03/22	2,737	2,773	2,718	2,772	+1.39%	614,700	5074億1764万	+0.47%	10.97	0.64
03/20	2,745	2,759	2,707	2,734	-0.36%	502,900	5004億6170万	-0.91%	10.82	0.63
03/19	2,762	2,762	2,728	2,744	+0.37%	488,000	5022億9221万	-0.58%	10.86	0.63
03/18	2,750	2,752	2,715	2,734	+0.51%	351,900	5004億6170万	-0.94%	10.82	0.63
03/15	2,730	2,756	2,716	2,720	+1.23%	705,600	4978億9899万	-1.45%	10.76	0.62
03/14	2,702	2,721	2,683	2,687	-0.96%	527,400	4918億5830万	-2.68%	10.63	0.62
03/13	2,709	2,719	2,696	2,713	+0.15%	373,700	4966億1763万	-1.85%	10.74	0.62
03/12	2,701	2,734	2,691	2,709	+0.86%	360,000	4958億8542万	-2.1%	10.72	0.62
03/11	2,626	2,692	2,626	2,686	+1.59%	489,800	4916億7525万	-2.96%	10.63	0.62
03/08	2,705	2,717	2,644	2,644	-2.36%	575,100	4839億8710万	-4.55%	10.46	0.61
03/07	2,718	2,731	2,701	2,708	-0.66%	421,200	4957億237万	-2.34%	10.72	0.62
03/06	2,722	2,733	2,713	2,726	+0.26%	449,500	4989億9729万	-1.69%	10.79	0.63
03/05	2,735	2,748	2,717	2,719	-1.09%	342,000	4977億1594万	-2.02%	10.76	0.62
03/04	2,761	2,773	2,739	2,749	-0.72%	365,600	5032億747万	-1.01%	10.88	0.63
03/01	2,779	2,789	2,755	2,769	-0.54%	400,600	5068億6849万	-0.36%	10.96	0.64
02/28	2,804	2,819	2,772	2,784	-1.03%	551,300	5096億1426万	+0.11%	11.02	0.64
02/27	2,820	2,836	2,809	2,813	-0.5%	628,600	5149億2274万	+1.19%	11.13	0.65
02/26	2,815	2,835	2,805	2,827	-0.21%	526,300	5174億8545万	+1.8%	11.19	0.65
02/25	2,814	2,839	2,801	2,833	+0.64%	412,100	5185億8376万	+2.09%	11.21	0.65
02/22	2,851	2,866	2,806	2,815	-1.02%	565,700	5152億8884万	+1.55%	11.14	0.65
02/21	2,825	2,848	2,808	2,844	+0.6%	527,500	5205億9732万	+2.67%	11.26	0.65
02/20	2,821	2,828	2,788	2,827	-0.14%	473,600	5174億8545万	+2.24%	11.19	0.65
02/19	2,812	2,833	2,792	2,831	+1.22%	416,100	5182億1766万	+2.54%	11.2	0.65
02/18	2,824	2,827	2,791	2,797	+0.36%	327,300	5119億9392万	+1.45%	11.07	0.64
02/15	2,768	2,795	2,752	2,787	+0.5%	392,300	5101億6341万	+1.27%	11.03	0.64
02/14	2,783	2,847	2,768	2,773	+0.65%	567,000	5076億70万	+0.91%	10.97	0.64
02/13	2,773	2,799	2,743	2,755	-0.22%	555,200	5043億578万	+0.47%	10.9	0.63
02/12	2,737	2,770	2,719	2,761	+1.62%	502,200	5054億408万	+0.77%	10.93	0.63
02/08	2,727	2,732	2,705	2,717	-1.45%	319,900	4973億4983万	-0.69%	10.75	0.62
02/07	2,764	2,774	2,739	2,757	-0.25%	393,800	5046億7188万	+0.92%	10.91	0.63
02/06	2,767	2,769	2,733	2,764	-0.18%	364,400	5059億5324万	+1.39%	10.94	0.63
02/05	2,786	2,809	2,762	2,769	+0.73%	401,300	5068億6849万	+1.95%	10.96	0.64
02/04	2,751	2,774	2,741	2,749	+0.48%	440,500	5032億747万	+1.7%	10.88	0.63
02/01	2,745	2,773	2,719	2,736	+0.7%	756,200	5008億2780万	+1.48%	10.83	0.63
01/31	2,765	2,780	2,713	2,717	+0.07%	580,300	4973億4983万	+0.89%	10.75	0.62
01/30	2,747	2,754	2,710	2,715	-1.67%	533,400	4969億8373万	+0.85%	10.74	0.62
01/29	2,766	2,787	2,753	2,761	-0.61%	655,300	5054億408万	+2.45%	10.93	0.63
01/28	2,793	2,812	2,777	2,778	-1.07%	330,700	5085億1595万	+2.93%	10.99	0.64
01/25	2,784	2,822	2,774	2,808	+0.43%	557,200	5140億748万	+3.92%	11.11	0.64
01/24	2,761	2,800	2,733	2,796	+1.27%	331,200	5118億1087万	+3.33%	11.07	0.64
01/23	2,760	2,782	2,739	2,761	+0.25%	359,100	5054億408万	+1.84%	10.93	0.63
01/22	2,805	2,814	2,744	2,754	-0.72%	294,300	5041億2272万	+1.51%	10.9	0.63
01/21	2,790	2,805	2,772	2,774	+0.29%	333,900	5077億8375万	+2.1%	10.98	0.64
01/18	2,776	2,802	2,766	2,766	+0.29%	426,400	5063億1934万	+1.62%	10.95	0.63
01/17	2,763	2,763	2,730	2,758	+1.4%	428,600	5048億5493万	+1.14%	10.92	0.63
01/16	2,759	2,761	2,706	2,720	+0.41%	368,100	4978億9899万	-0.48%	10.76	0.62
01/15	2,728	2,750	2,701	2,709	-1.13%	564,600	4958億8542万	-1.13%	10.72	0.62
01/11	2,714	2,753	2,702	2,740	+2.47%	503,900	5015億6001万	-0.4%	10.84	0.63
01/10	2,650	2,701	2,628	2,674	-0.41%	419,100	4894億7864万	-3.05%	10.58	0.61
01/09	2,660	2,709	2,645	2,685	+1.86%	382,300	4914億9220万	-2.96%	10.63	0.62
01/08	2,688	2,710	2,630	2,636	-2.62%	865,000	4825億2269万	-5.04%	10.43	0.61
01/07	2,698	2,717	2,658	2,707	+2.23%	486,900	4955億1932万	-2.87%	10.71	0.62
01/04	2,556	2,655	2,556	2,648	+1.61%	719,700	4847億1931万	-5.26%	10.48	0.61
2018
12/28	2,595	2,621	2,575	2,606	-0.57%	334,700	4770億3116万	-7.09%	10.31	0.6
12/27	2,573	2,629	2,553	2,621	+4.84%	481,600	4797億7693万	-6.89%	10.37	0.6
12/26	2,483	2,534	2,468	2,500	+1.34%	405,200	4576億2775万	-11.63%	9.89	0.57
12/25	2,522	2,522	2,446	2,467	-4.08%	545,100	4515億8706万	-13.35%	9.76	0.57
12/21	2,664	2,674	2,571	2,572	-3.31%	957,400	4708億742万	-10.29%	10.18	0.59
12/20	2,708	2,734	2,650	2,660	-1.04%	672,200	4869億1592万	-7.77%	10.53	0.61
12/19	2,785	2,785	2,676	2,688	-3.83%	752,700	4920億4135万	-7.21%	10.64	0.62
12/18	2,833	2,847	2,786	2,795	-2.38%	489,400	5116億2782万	-3.75%	11.06	0.64
12/17	2,861	2,885	2,845	2,863	+0.49%	420,300	5240億7529万	-1.65%	11.33	0.66
12/14	2,873	2,899	2,841	2,849	-2.13%	789,000	5215億1258万	-2.26%	11.28	0.65
12/13	2,922	2,943	2,898	2,911	+0.38%	602,300	5328億6175万	-0.27%	11.52	0.67
12/12	2,852	2,914	2,847	2,900	+2.73%	504,100	5308億4819万	-0.55%	11.48	0.67
12/11	2,875	2,875	2,815	2,823	-1.19%	386,800	5167億5325万	-3.12%	11.17	0.65
12/10	2,870	2,882	2,847	2,857	-1.72%	509,100	5229億7699万	-1.96%	11.31	0.66
12/07	2,940	2,948	2,875	2,907	+1.01%	621,900	5321億2954万	-0.21%	11.5	0.67
12/06	2,909	2,920	2,854	2,878	-1.13%	968,100	5268億2106万	-1.24%	11.39	0.66
12/05	2,863	2,928	2,860	2,911	+0.31%	633,100	5328億6175万	-0.38%	11.52	0.67
12/04	2,952	2,976	2,898	2,902	-2.52%	519,500	5312億1429万	-0.99%	11.49	0.67
12/03	2,947	2,999	2,928	2,977	+1.88%	526,600	5449億4312万	+1.19%	11.78	0.68
11/30	2,892	2,922	2,879	2,922	+1%	1,233,100	5348億7531万	-0.81%	11.56	0.67
11/29	2,928	2,944	2,889	2,893	-0.28%	423,500	5295億6683万	-1.93%	11.45	0.66
11/28	2,912	2,915	2,828	2,901	-0.62%	700,400	5310億3124万	-1.89%	11.48	0.67
11/27	2,879	2,922	2,866	2,919	+0.79%	424,100	5343億2616万	-1.48%	11.55	0.67
11/26	2,882	2,919	2,882	2,896	-0.03%	434,800	5301億1598万	-2.56%	11.46	0.66
11/22	2,869	2,911	2,854	2,897	+0.77%	464,700	5302億9903万	-2.82%	11.47	0.66
11/21	2,911	2,938	2,868	2,875	-2.61%	514,300	5262億7191万	-3.81%	11.38	0.66
11/20	2,944	2,972	2,931	2,952	-0.54%	435,600	5403億6684万	-1.5%	11.68	0.68
11/19	2,972	2,978	2,930	2,968	-0.1%	318,200	5432億9566万	-1.1%	11.75	0.68
11/16	2,973	3,025	2,947	2,971	-0.87%	420,900	5438億4481万	-1.13%	11.76	0.68
11/15	2,941	3,005	2,916	2,997	+1.22%	368,700	5486億414万	-0.4%	11.86	0.69
11/14	2,890	2,996	2,888	2,961	+3.28%	578,800	5420億1430万	-1.76%	11.72	0.68
11/13	2,933	2,954	2,850	2,867	-3.82%	706,900	5248億750万	-5.13%	11.35	0.66
11/12	2,944	2,989	2,929	2,981	+0.54%	315,000	5456億7532万	-1.71%	11.8	0.68
11/09	2,952	3,020	2,952	2,965	+0.88%	383,900	5427億4651万	-2.5%	11.73	0.68
11/08	2,905	2,948	2,900	2,939	+3.74%	501,200	5379億8718万	-3.61%	11.63	0.67
11/07	2,866	2,890	2,821	2,833	-0.77%	428,800	5185億8376万	-7.33%	11.21	0.65
11/06	2,836	2,871	2,813	2,855	+1.06%	453,300	5226億1089万	-6.97%	11.3	0.66
11/05	2,820	2,873	2,813	2,825	-0.18%	686,200	5171億1935万	-8.25%	11.18	0.65
11/02	2,928	2,930	2,802	2,830	-3.31%	820,900	5180億3461万	-8.47%	11.2	0.65
11/01	2,885	2,942	2,816	2,927	-4.81%	1,511,900	5357億9056万	-5.67%	11.58	0.67
10/31	3,115	3,140	3,055	3,075	-2.38%	686,100	5628億8213万	-1.16%	12.17	0.71
10/30	3,160	3,175	3,120	3,150	-0.63%	694,000	5766億1096万	+1.16%	12.47	0.72

9513 電源開発

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