9536 西部ガス HD

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	2,460	2,460	2,387	2,391	-0.79%	25,000	889億1547万	-3.86%	16.11	1.15
03/28	2,428	2,428	2,399	2,410	-2.31%	33,800	896億2203万	-3.25%	16.24	1.16
03/27	2,466	2,476	2,445	2,467	-1.83%	29,500	917億4172万	-1.12%	16.62	1.19
03/26	2,425	2,517	2,414	2,513	+4.19%	61,500	934億5235万	+0.68%	16.93	1.21
03/25	2,510	2,511	2,410	2,412	-3.9%	60,400	896億9641万	-3.33%	16.25	1.16
03/22	2,513	2,523	2,500	2,510	-0.63%	18,100	933億4079万	+0.56%	16.91	1.21
03/20	2,517	2,548	2,509	2,526	+1.32%	21,300	939億3579万	+1.24%	17.02	1.21
03/19	2,534	2,534	2,486	2,493	-1.77%	13,900	927億860万	0%	16.79	1.2
03/18	2,511	2,549	2,502	2,538	+1.32%	25,400	943億8204万	+1.76%	17.1	1.22
03/15	2,466	2,517	2,466	2,505	+1.38%	26,400	931億5485万	+0.56%	16.88	1.2
03/14	2,479	2,479	2,465	2,471	+0.32%	9,100	918億9047万	-0.76%	16.65	1.19
03/13	2,504	2,531	2,460	2,463	-2.15%	14,900	915億9297万	-1.16%	16.59	1.18
03/12	2,470	2,530	2,470	2,517	+2.03%	24,800	936億110万	+0.88%	16.96	1.21
03/11	2,444	2,467	2,442	2,467	+0.94%	16,000	917億4172万	-1.12%	16.62	1.19
03/08	2,463	2,482	2,429	2,444	-1.93%	42,100	908億8641万	-1.97%	16.46	1.18
03/07	2,479	2,504	2,471	2,492	-0.68%	20,000	926億7141万	-0.04%	16.79	1.2
03/06	2,499	2,519	2,478	2,509	+1.41%	20,700	933億360万	+0.64%	16.9	1.21
03/05	2,489	2,499	2,447	2,474	-1%	29,900	920億204万	-0.8%	16.67	1.19
03/04	2,562	2,562	2,492	2,499	-1.58%	25,700	929億3172万	+0.12%	16.84	1.2
03/01	2,553	2,572	2,528	2,539	-0.55%	20,700	944億1923万	+1.64%	17.1	1.22
02/28	2,548	2,592	2,536	2,553	+1.03%	36,400	949億3985万	+2.2%	17.2	1.23
02/27	2,516	2,559	2,516	2,527	+0.44%	30,400	939億7298万	+1.12%	17.02	1.22
02/26	2,465	2,521	2,465	2,516	+2.07%	26,200	935億6391万	+0.52%	16.95	1.21
02/25	2,479	2,481	2,452	2,465	-0.04%	29,700	916億6735万	-1.71%	16.61	1.19
02/22	2,517	2,517	2,461	2,466	-1.71%	29,000	917億454万	-1.91%	16.61	1.19
02/21	2,510	2,522	2,487	2,509	+0.28%	17,100	933億360万	-0.48%	16.9	1.21
02/20	2,481	2,507	2,469	2,502	+0.85%	20,000	930億4329万	-0.83%	16.86	1.2
02/19	2,510	2,510	2,471	2,481	-0.56%	15,900	922億6235万	-1.78%	16.71	1.19
02/18	2,494	2,496	2,452	2,495	+2.09%	22,100	927億8297万	-1.38%	16.81	1.2
02/15	2,451	2,451	2,429	2,444	-1.01%	14,800	908億8641万	-3.59%	16.46	1.18
02/14	2,471	2,483	2,461	2,469	-0.44%	11,800	918億1610万	-2.76%	16.63	1.19
02/13	2,530	2,530	2,452	2,480	-1.43%	20,400	922億2516万	-2.4%	16.71	1.19
02/12	2,476	2,518	2,469	2,516	+1.94%	17,200	935億6391万	-1.14%	16.95	1.21
02/08	2,473	2,489	2,453	2,468	-0.84%	18,300	917億7891万	-3.14%	16.63	1.19
02/07	2,517	2,517	2,480	2,489	-0.84%	7,700	925億5985万	-2.43%	16.77	1.2
02/06	2,564	2,564	2,500	2,510	-1.06%	13,300	933億4079万	-1.68%	16.91	1.21
02/05	2,514	2,574	2,480	2,537	+0.87%	39,200	943億4485万	-0.51%	17.09	1.22
02/04	2,465	2,517	2,464	2,515	+3.2%	28,400	935億2673万	-1.1%	16.94	1.21
02/01	2,435	2,461	2,420	2,437	+0.08%	18,700	906億2610万	-4.09%	16.42	1.17
01/31	2,495	2,503	2,430	2,435	-1.93%	32,000	905億5172万	-4.17%	16.4	1.17
01/30	2,540	2,540	2,482	2,483	-2.74%	45,200	923億3672万	-2.36%	16.73	1.19
01/29	2,526	2,562	2,525	2,553	+1.39%	16,700	949億3985万	+0.35%	17.2	1.23
01/28	2,557	2,557	2,512	2,518	-1.06%	21,100	936億3829万	-1.06%	16.96	1.21
01/25	2,545	2,578	2,545	2,545	0%	22,900	946億4235万	0%	17.15	1.22
01/24	2,576	2,576	2,544	2,545	-1.2%	10,000	946億4235万	-0.04%	17.15	1.22
01/23	2,605	2,617	2,574	2,576	-2.05%	17,500	957億9517万	+1.34%	17.35	1.24
01/22	2,652	2,652	2,602	2,630	-0.08%	12,600	978億330万	+3.71%	17.72	1.26
01/21	2,629	2,636	2,601	2,632	+0.8%	15,900	978億7767万	+4.03%	17.73	1.27
01/18	2,620	2,645	2,590	2,611	-1.1%	20,700	970億9673万	+3.49%	17.59	1.26
01/17	2,574	2,644	2,574	2,640	+3.17%	26,600	981億7517万	+4.89%	17.79	1.27
01/16	2,575	2,591	2,551	2,559	-1.31%	15,600	951億6298万	+1.91%	17.24	1.23
01/15	2,554	2,598	2,554	2,593	+0.62%	20,100	964億2736万	+3.43%	17.47	1.25
01/11	2,612	2,612	2,570	2,577	-1.34%	11,800	958億3236万	+2.96%	17.36	1.24
01/10	2,549	2,619	2,509	2,612	+2.43%	39,500	971億3392万	+4.48%	17.6	1.26
01/09	2,545	2,560	2,531	2,550	+1.19%	12,200	948億2829万	+2.29%	17.18	1.23
01/08	2,583	2,583	2,500	2,520	-2.06%	16,000	937億1266万	+1.29%	16.98	1.21
01/07	2,640	2,650	2,543	2,573	-0.58%	27,000	956億8360万	+3.58%	17.33	1.24
01/04	2,539	2,600	2,495	2,588	+1.93%	32,800	962億4142万	+4.52%	17.43	1.24
2018
12/28	2,558	2,558	2,500	2,539	-0.74%	16,500	944億1923万	+2.84%	17.1	1.22
12/27	2,439	2,559	2,439	2,558	+5.92%	27,400	951億2579万	+3.9%	17.23	1.23
12/26	2,394	2,458	2,390	2,415	+1.86%	23,900	898億797万	-1.67%	16.27	1.16
12/25	2,456	2,456	2,356	2,371	-3.46%	42,100	881億7172万	-3.34%	15.97	1.14
12/21	2,440	2,468	2,369	2,456	+0.37%	59,900	913億3266万	+0.24%	16.55	1.18
12/20	2,489	2,518	2,421	2,447	-1.73%	31,100	909億9797万	+0.12%	16.49	1.18
12/19	2,513	2,513	2,465	2,490	-0.72%	23,600	925億9704万	+2.05%	16.77	1.2
12/18	2,561	2,561	2,494	2,508	-2.37%	19,000	932億6641万	+2.87%	16.9	1.21
12/17	2,530	2,575	2,520	2,569	+1.74%	22,300	955億3485万	+5.46%	17.31	1.24
12/14	2,555	2,587	2,513	2,525	-1.17%	44,600	938億9860万	+3.82%	17.01	1.21
12/13	2,481	2,570	2,470	2,555	+3.9%	56,000	950億1423万	+5.14%	17.21	1.23
12/12	2,458	2,488	2,457	2,459	+1.61%	27,100	914億4422万	+1.4%	16.57	1.18
12/11	2,478	2,479	2,415	2,420	-2.34%	27,900	899億9391万	-0.25%	16.3	1.16
12/10	2,478	2,501	2,471	2,478	+0.28%	42,300	921億5079万	+2.19%	16.69	1.19
12/07	2,460	2,479	2,441	2,471	+0.57%	23,300	918億9047万	+1.98%	16.65	1.19
12/06	2,462	2,474	2,439	2,457	-0.77%	28,900	913億6985万	+1.4%	16.55	1.18
12/05	2,450	2,493	2,435	2,476	+0.65%	38,600	920億7641万	+2.06%	16.68	1.19
12/04	2,510	2,510	2,447	2,460	-1.6%	34,400	914億8141万	+1.28%	16.57	1.18
12/03	2,490	2,500	2,459	2,500	+0.08%	22,600	929億6891万	+2.84%	16.84	1.2
11/30	2,455	2,498	2,447	2,498	+1.88%	21,500	928億9454万	+2.71%	16.83	1.2
11/29	2,450	2,461	2,431	2,452	+1.36%	18,900	911億8391万	+0.74%	16.52	1.18
11/28	2,417	2,419	2,390	2,419	+0.25%	18,300	899億5672万	-0.86%	16.3	1.16
11/27	2,395	2,417	2,383	2,413	+1.26%	18,600	897億3359万	-1.31%	16.26	1.16
11/26	2,400	2,406	2,375	2,383	-1.41%	12,800	886億1797万	-2.85%	16.05	1.15
11/22	2,370	2,426	2,344	2,417	+2.2%	50,500	898億8234万	-1.83%	16.28	1.16
11/21	2,356	2,368	2,335	2,365	-1.58%	31,100	879億4859万	-4.25%	15.93	1.14
11/20	2,303	2,407	2,282	2,403	+3.53%	50,700	893億6172万	-3.03%	16.19	1.16
11/19	2,300	2,321	2,238	2,321	+0.91%	93,700	863億1234万	-6.49%	15.64	1.12
11/16	2,321	2,322	2,261	2,300	-0.9%	63,300	855億3140万	-7.63%	15.49	1.11
11/15	2,344	2,344	2,268	2,321	-0.98%	64,500	863億1234万	-7.16%	15.64	1.12
11/14	2,397	2,397	2,331	2,344	-3.7%	70,400	871億6765万	-6.54%	15.79	1.13
11/13	2,430	2,442	2,396	2,434	-1.34%	45,200	905億1453万	-3.37%	16.4	1.17
11/12	2,473	2,494	2,449	2,467	+0.08%	17,200	917億4172万	-2.34%	16.62	1.19
11/09	2,474	2,515	2,461	2,465	-0.76%	29,700	916億6735万	-2.8%	16.61	1.19
11/08	2,431	2,500	2,430	2,484	+2.35%	26,900	923億7391万	-2.44%	16.73	1.19
11/07	2,467	2,480	2,420	2,427	-1.62%	23,300	902億5422万	-5.01%	16.35	1.17
11/06	2,416	2,482	2,410	2,467	+2.32%	23,800	917億4172万	-3.97%	16.62	1.19
11/05	2,410	2,429	2,374	2,411	-0.29%	33,600	896億5922万	-6.44%	16.24	1.16
11/02	2,456	2,456	2,397	2,418	-2.22%	51,600	899億1953万	-6.57%	16.29	1.16
11/01	2,520	2,527	2,470	2,473	-1.87%	38,300	919億6485万	-4.88%	16.66	1.19
10/31	2,530	2,530	2,504	2,520	-1.41%	39,000	937億1266万	-3.6%	16.98	1.21
10/30	2,558	2,578	2,523	2,556	+1.31%	166,400	950億5142万	-2.7%	17.22	1.23

9536 西部ガス HD

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