9536 西部ガス HD

株価チャート

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	2,682	2,689	2,588	2,611	-2.94%	30,600	970億9673万	+14.12%	20.59	1.29
03/30	2,640	2,705	2,593	2,690	-2.18%	62,600	1000億3455万	+18.09%	21.22	1.33
03/27	2,635	2,750	2,585	2,750	+3.7%	109,300	1022億6580万	+21.41%	21.69	1.36
03/26	2,485	2,652	2,448	2,652	+5.74%	52,900	986億2142万	+17.81%	20.92	1.31
03/25	2,480	2,511	2,427	2,508	+1.17%	43,500	932億6641万	+11.96%	19.78	1.24
03/24	2,628	2,641	2,442	2,479	-6.56%	49,300	921億8797万	+10.92%	19.55	1.23
03/23	2,519	2,670	2,413	2,653	+6.38%	79,100	986億5861万	+18.81%	20.92	1.31
03/19	2,400	2,510	2,350	2,494	+7.83%	42,100	927億4579万	+12.19%	19.67	1.23
03/18	2,274	2,410	2,231	2,313	+1.98%	35,000	860億1484万	+4.19%	18.24	1.14
03/17	1,980	2,293	1,960	2,268	+13.51%	66,200	843億4140万	+1.93%	17.89	1.12
03/16	1,970	2,061	1,952	1,998	+0.91%	24,300	743億75万	-10.48%	15.76	0.99
03/13	1,989	2,035	1,912	1,980	-2.89%	56,200	736億3138万	-12.08%	15.62	0.98
03/12	2,057	2,068	2,013	2,039	-3.09%	32,600	758億2544万	-10.1%	16.08	1.01
03/11	2,072	2,142	2,072	2,104	-0.24%	21,700	782億4264万	-7.8%	16.59	1.04
03/10	2,062	2,109	1,958	2,109	+6.95%	54,000	784億2857万	-7.98%	16.63	1.04
03/09	2,003	2,048	1,965	1,972	-3.8%	30,900	733億3388万	-14.34%	15.55	0.98
03/06	2,100	2,102	2,050	2,050	-2.66%	39,200	762億3451万	-11.52%	16.17	1.01
03/05	2,157	2,191	2,105	2,106	-1.86%	44,900	783億1701万	-9.65%	16.61	1.04
03/04	2,150	2,180	2,146	2,146	-0.6%	17,700	798億451万	-8.37%	16.93	1.06
03/03	2,220	2,244	2,159	2,159	-2.31%	26,400	802億8795万	-8.13%	17.03	1.07
03/02	2,170	2,226	2,142	2,210	+1.14%	34,700	821億8452万	-6.32%	17.43	1.09
02/28	2,200	2,231	2,182	2,185	-1.62%	35,300	812億5483万	-7.65%	17.23	1.08
02/27	2,214	2,241	2,205	2,221	-1.2%	32,400	825億9358万	-6.52%	17.52	1.1
02/26	2,214	2,260	2,214	2,248	-0.57%	29,400	835億9765万	-5.7%	17.73	1.11
02/25	2,366	2,366	2,214	2,261	-4.44%	54,200	840億8108万	-5.44%	17.83	1.12
02/21	2,326	2,375	2,320	2,366	+0.25%	16,200	879億8578万	-1.29%	18.66	1.17
02/20	2,387	2,403	2,360	2,360	-1.3%	7,800	877億6265万	-1.67%	18.61	1.17
02/19	2,412	2,424	2,391	2,391	+0.21%	11,600	889億1547万	-0.58%	18.86	1.18
02/18	2,425	2,425	2,372	2,386	+0.13%	12,500	887億2953万	-0.95%	18.82	1.18
02/17	2,392	2,401	2,367	2,383	-1.73%	10,700	886億1797万	-1.2%	18.79	1.18
02/14	2,383	2,426	2,376	2,425	+0.92%	12,900	901億7984万	+0.29%	19.13	1.2
02/13	2,414	2,429	2,386	2,403	-0.66%	14,000	893億6172万	-0.74%	18.95	1.19
02/12	2,456	2,496	2,401	2,419	-0.86%	13,800	899億5672万	-0.33%	19.08	1.2
02/10	2,420	2,444	2,420	2,440	-0.41%	12,100	907億3766万	+0.41%	19.24	1.21
02/07	2,485	2,485	2,419	2,450	-1.21%	13,400	911億953万	+0.66%	19.32	1.21
02/06	2,446	2,490	2,423	2,480	+3.51%	29,600	922億2516万	+1.64%	19.56	1.23
02/05	2,420	2,420	2,379	2,396	+0.46%	11,900	891億141万	-1.96%	18.9	1.19
02/04	2,325	2,386	2,325	2,385	+1.53%	8,200	886億9234万	-2.69%	18.81	1.18
02/03	2,345	2,373	2,330	2,349	-0.34%	11,100	873億5359万	-4.43%	18.53	1.16
01/31	2,367	2,379	2,354	2,357	+0.6%	9,300	876億5109万	-4.5%	18.59	1.17
01/30	2,347	2,367	2,324	2,343	-2.25%	28,000	871億3046万	-5.45%	18.48	1.16
01/29	2,381	2,414	2,380	2,397	+0.63%	15,200	891億3859万	-3.7%	18.9	1.19
01/28	2,330	2,398	2,330	2,382	+0.72%	19,800	885億8078万	-4.61%	18.79	1.18
01/27	2,330	2,383	2,306	2,365	+0.08%	24,600	879億4859万	-5.66%	18.65	1.17
01/24	2,407	2,411	2,363	2,363	-1.83%	28,900	878億7422万	-6.12%	18.64	1.17
01/23	2,425	2,440	2,403	2,407	-0.86%	26,400	895億1047万	-4.64%	18.98	1.19
01/22	2,430	2,449	2,425	2,428	+0.12%	14,200	902億9141万	-3.84%	19.15	1.2
01/21	2,440	2,455	2,425	2,425	+0.17%	14,200	901億7984万	-3.96%	19.13	1.2
01/20	2,425	2,436	2,421	2,421	+0.37%	8,700	900億3109万	-4.16%	19.09	1.2
01/17	2,455	2,456	2,412	2,412	-0.74%	18,000	896億9641万	-4.51%	19.02	1.19
01/16	2,459	2,464	2,430	2,430	-1.94%	13,300	903億6578万	-3.91%	19.17	1.2
01/15	2,506	2,516	2,459	2,478	-0.52%	26,800	921億5079万	-2.09%	19.54	1.23
01/14	2,478	2,514	2,452	2,491	+0.52%	35,700	926億3422万	-1.62%	19.65	1.23
01/10	2,522	2,532	2,413	2,478	-1.86%	25,700	921億5079万	-2.09%	19.54	1.23
01/09	2,494	2,531	2,494	2,525	+1.36%	6,300	938億9860万	-0.32%	19.91	1.25
01/08	2,530	2,530	2,479	2,491	-2.88%	16,700	926億3422万	-1.66%	19.65	1.23
01/07	2,517	2,581	2,517	2,565	+3.09%	20,100	953億8610万	+1.3%	20.23	1.27
01/06	2,542	2,542	2,486	2,488	-2.12%	25,600	925億2266万	-1.66%	19.62	1.23
2019
12/30	2,576	2,576	2,541	2,542	-2.12%	15,200	945億3079万	+0.47%	20.05	1.26
12/27	2,610	2,610	2,575	2,597	0%	8,700	965億7611万	+2.65%	20.48	1.29
12/26	2,546	2,600	2,546	2,597	+1.96%	14,100	965億7611万	+2.85%	20.48	1.29
12/25	2,569	2,581	2,541	2,547	-0.86%	26,100	947億1673万	+1.07%	20.09	1.26
12/24	2,592	2,595	2,565	2,569	-1.23%	9,900	955億3485万	+2.11%	20.26	1.27
12/23	2,609	2,610	2,589	2,601	-0.31%	12,000	967億2486万	+3.42%	20.51	1.29
12/20	2,618	2,632	2,605	2,609	-0.34%	20,800	970億2236万	+3.82%	20.58	1.29
12/19	2,619	2,619	2,587	2,618	+0.38%	14,100	973億5705万	+4.22%	20.65	1.3
12/18	2,629	2,629	2,587	2,608	-0.8%	15,700	969億8517万	+3.99%	20.57	1.29
12/17	2,610	2,633	2,590	2,629	+1%	28,900	977億6611万	+4.95%	20.73	1.3
12/16	2,574	2,609	2,560	2,603	+2.12%	29,900	967億9923万	+4.04%	20.53	1.29
12/13	2,487	2,555	2,463	2,549	+5.37%	51,300	947億9110万	+1.96%	20.1	1.26
12/12	2,460	2,464	2,415	2,419	-0.66%	18,500	899億5672万	-3.28%	19.08	1.2
12/11	2,437	2,451	2,422	2,435	-0.08%	29,100	905億5172万	-2.83%	19.2	1.21
12/10	2,450	2,467	2,437	2,437	0%	45,700	906億2610万	-3.02%	19.22	1.21
12/09	2,494	2,494	2,426	2,437	-2.29%	44,200	906億2610万	-3.22%	19.22	1.21
12/06	2,477	2,509	2,476	2,494	+0.81%	18,200	927億4579万	-1.07%	19.67	1.23
12/05	2,477	2,485	2,461	2,474	-1.16%	13,300	920億204万	-1.9%	19.51	1.22
12/04	2,440	2,503	2,437	2,503	+1.54%	14,500	930億8048万	-0.79%	19.74	1.24
12/03	2,492	2,492	2,460	2,465	-2.18%	25,800	916億6735万	-2.26%	19.44	1.22
12/02	2,531	2,533	2,510	2,520	+0.12%	18,000	937億1266万	-0.08%	19.87	1.25
11/29	2,482	2,563	2,482	2,517	+1.41%	24,300	936億110万	-0.08%	19.85	1.25
11/28	2,492	2,516	2,479	2,482	-0.72%	11,100	922億9954万	-1.39%	19.58	1.23
11/27	2,509	2,534	2,487	2,500	-0.36%	13,300	929億6891万	-0.64%	19.72	1.24
11/26	2,525	2,569	2,509	2,509	-0.52%	32,000	933億360万	-0.16%	19.79	1.24
11/25	2,476	2,550	2,476	2,522	+1.9%	27,600	937億8704万	+0.48%	19.89	1.25
11/22	2,469	2,512	2,458	2,475	+0.16%	20,000	920億3922万	-1.24%	19.52	1.23
11/21	2,460	2,481	2,413	2,471	+0.28%	29,700	918億9047万	-1.4%	19.49	1.22
11/20	2,516	2,541	2,456	2,464	-2.92%	33,800	916億3016万	-1.56%	19.43	1.22
11/19	2,580	2,586	2,532	2,538	-0.82%	42,000	943億8204万	+1.56%	20.02	1.26
11/18	2,591	2,627	2,559	2,559	-0.62%	70,400	951億6298万	+2.65%	20.18	1.27
11/15	2,552	2,577	2,541	2,575	+2.39%	20,800	957億5798万	+3.5%	20.31	1.27
11/14	2,528	2,568	2,515	2,515	-0.47%	18,400	935億2673万	+1.33%	19.84	1.24
11/13	2,550	2,557	2,527	2,527	-0.94%	13,500	939億7298万	+2.02%	19.93	1.25
11/12	2,547	2,563	2,533	2,551	-0.27%	19,200	948億6548万	+3.15%	20.12	1.26
11/11	2,580	2,592	2,548	2,558	-0.31%	17,900	951億2579万	+3.73%	20.17	1.27
11/08	2,600	2,600	2,546	2,566	+0.35%	26,400	954億2329万	+4.22%	20.24	1.27
11/07	2,608	2,634	2,543	2,557	-1.96%	35,300	950億8860万	+4.15%	20.17	1.27
11/06	2,565	2,613	2,554	2,608	+1.44%	23,700	969億8517万	+6.54%	20.57	1.29
11/05	2,525	2,582	2,522	2,571	+2.19%	37,400	956億923万	+5.37%	20.28	1.27
11/01	2,508	2,526	2,500	2,516	+0.2%	15,900	935億6391万	+3.24%	19.84	1.25
10/31	2,504	2,530	2,474	2,511	+0.28%	20,700	933億7798万	+3.16%	19.8	1.24

9536 西部ガス HD

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート