9908 日本電計

株価チャート

2021/03/31

2020/11/04～2021/03/31

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
2022	1/1, 株式分割 1→1.5
2021
03/31	911	915	911	911	0%	2,850	107億7059万	+0.26%	7.31	0.51
03/30	902	947	897	911	+0.74%	11,550	107億7059万	+0.26%	7.31	0.51
03/29	915	917	905	905	-0.59%	9,150	106億9180万	-0.37%	7.26	0.51
03/26	915	919	909	910	+0.96%	5,550	107億5484万	+0.22%	7.3	0.51
03/25	897	920	897	901	+0.52%	8,100	106億5241万	-0.73%	7.23	0.51
03/24	927	927	897	897	-3.93%	14,700	105億9726万	-1.25%	7.2	0.51
03/23	937	938	923	933	-0.43%	12,600	110億3060万	+2.79%	7.49	0.53
03/22	941	941	937	937	-0.35%	1,950	110億7788万	+3.34%	7.52	0.53
03/19	938	956	936	941	+0.14%	14,550	111億1727万	+3.94%	7.55	0.53
03/18	933	943	929	939	+0.71%	10,050	111億151万	+4.14%	7.54	0.53
03/17	929	933	913	933	+1.82%	16,800	110億2272万	+3.63%	7.48	0.53
03/16	920	927	916	916	-0.36%	4,800	108億2575万	+2.12%	7.35	0.52
03/15	924	925	913	919	+0.73%	10,500	108億6514万	+2.72%	7.38	0.52
03/12	906	913	905	913	+0.88%	2,700	107億8635万	+2.32%	7.32	0.52
03/11	906	910	903	905	+0.15%	3,450	106億9180万	+1.65%	7.26	0.51
03/10	900	911	900	903	+0.59%	2,250	106億7605万	+1.73%	7.25	0.51
03/09	912	913	898	898	-0.81%	2,250	106億1301万	+1.35%	7.21	0.51
03/08	898	911	898	905	+1.04%	7,650	106億9968万	+2.3%	7.26	0.51
03/05	891	896	883	896	+0.52%	3,300	105億8938万	+1.47%	7.19	0.51
03/04	883	895	882	891	+0.15%	4,050	105億3422万	+1.06%	7.15	0.5
03/03	895	896	887	890	0%	5,400	105億1847万	+1.14%	7.14	0.5
03/02	893	904	886	890	-0.3%	4,500	105億1847万	+1.14%	7.14	0.5
03/01	892	904	892	893	+0.22%	6,900	105億4998万	+1.67%	7.16	0.5
02/26	893	895	881	891	-0.3%	10,200	105億2635万	+1.56%	7.15	0.5
02/25	904	910	893	893	-1.11%	17,700	105億5786万	+1.98%	7.17	0.5
02/24	903	905	891	903	0%	6,600	106億7605万	+3.24%	7.25	0.51
02/22	900	907	900	903	+0.37%	2,550	106億7605万	+3.47%	7.25	0.51
02/19	897	911	897	900	-1.24%	7,650	106億3665万	+3.33%	7.22	0.51
02/18	913	913	897	911	+1.18%	14,250	107億7059万	+4.87%	7.31	0.51
02/17	900	905	890	901	+0.37%	15,900	106億4453万	+4%	7.23	0.51
02/16	898	905	893	897	+0.3%	19,950	106億514万	+3.98%	7.2	0.51
02/15	899	899	884	895	-0.45%	6,600	105億7362万	+3.91%	7.18	0.51
02/12	873	899	873	899	+2.59%	18,450	106億2089万	+4.62%	7.21	0.51
02/10	873	882	873	876	+0.23%	5,100	103億5301万	+2.34%	7.03	0.49
02/09	872	885	861	874	+1.55%	24,900	103億2937万	+2.34%	7.01	0.49
02/08	867	872	861	861	+0.16%	10,350	101億7179万	+1.02%	6.91	0.49
02/05	861	866	859	859	0%	3,900	101億5603万	+1.1%	6.9	0.49
02/04	861	872	859	859	-0.23%	7,650	101億5603万	+1.22%	6.9	0.49
02/03	861	869	860	861	+0.08%	4,050	101億7967万	+1.57%	6.91	0.49
02/02	852	875	851	861	+1.1%	30,300	101億7179万	+1.61%	6.91	0.49
02/01	852	857	851	851	0%	2,700	100億6148万	+0.75%	6.83	0.48
01/29	857	862	851	851	-1.24%	7,800	100億6148万	+0.87%	6.83	0.48
01/28	853	866	853	862	-0.54%	7,050	101億8755万	+2.25%	6.92	0.49
01/27	863	870	857	867	+0.46%	16,200	102億4270万	+2.93%	6.95	0.49
01/26	867	868	859	863	-0.46%	12,900	101億9543万	+2.58%	6.92	0.49
01/25	859	867	851	867	+0.85%	18,300	102億4270万	+3.17%	6.95	0.49
01/22	860	869	852	859	-0.62%	14,700	101億5603万	+2.42%	6.9	0.49
01/21	867	871	858	865	-0.69%	8,100	102億1906万	+3.18%	6.94	0.49
01/20	867	871	854	871	+1.01%	26,100	102億8998万	+4.02%	6.99	0.49
01/19	856	863	851	862	+1.02%	19,050	101億8755万	+3.11%	6.92	0.49
01/18	852	853	847	853	+0.79%	9,000	100億8512万	+2.2%	6.85	0.48
01/15	840	847	837	847	0%	20,400	100億633万	+1.52%	6.79	0.48
01/14	844	847	838	847	+0.32%	10,200	100億633万	+1.52%	6.79	0.48
01/13	835	847	832	844	+1.04%	10,350	99億7482万	+1.32%	6.77	0.48
01/12	838	845	829	835	+0.08%	22,350	98億7239万	+0.28%	6.7	0.47
01/08	847	847	833	835	-1.03%	29,100	98億6451万	+0.2%	6.7	0.47
01/07	823	859	820	843	+2.51%	42,000	99億6694万	+1.24%	6.77	0.48
01/06	822	835	821	823	+0.08%	6,000	97億2269万	-1.12%	6.6	0.46
01/05	823	830	809	822	-0.24%	22,200	97億1481万	-1.08%	6.6	0.46
01/04	831	833	824	824	-0.8%	10,200	97億3845万	-0.84%	6.61	0.47
2020
12/30	827	831	825	831	+0.48%	4,800	98億1724万	+0.08%	6.67	0.47
12/29	836	836	827	827	0%	4,050	97億6996万	-0.28%	6.63	0.47
12/28	830	831	826	827	-0.16%	14,550	97億6996万	-0.16%	6.63	0.47
12/25	830	833	823	828	+0.65%	5,400	97億8572万	+0.12%	6.64	0.47
12/24	827	833	823	823	-0.48%	17,550	97億2269万	-0.4%	6.6	0.46
12/23	837	837	822	827	+1.14%	17,250	97億6996万	+0.2%	6.63	0.47
12/22	829	835	814	817	-2.7%	25,200	96億5966万	-0.81%	6.56	0.46
12/21	837	842	831	840	-0.4%	13,500	99億2754万	+2.07%	6.74	0.47
12/18	832	843	829	843	+0.48%	9,150	99億6694万	+2.72%	6.77	0.48
12/17	843	845	835	839	-0.4%	11,400	99億1966万	+2.48%	6.74	0.47
12/16	848	848	837	843	+0.72%	7,500	99億5906万	+3.14%	6.76	0.48
12/15	849	849	835	837	-0.71%	9,000	98億8815万	+2.66%	6.71	0.47
12/14	832	850	832	843	+0.72%	7,050	99億5906万	+3.52%	6.76	0.48
12/11	846	850	837	837	-1.1%	10,650	98億8815万	+3.16%	6.71	0.47
12/10	845	850	834	846	+1.44%	12,450	99億9845万	+4.44%	6.79	0.48
12/09	847	847	830	834	-0.95%	8,550	98億5663万	+3.35%	6.69	0.47
12/08	841	847	827	842	+2.27%	19,050	99億5118万	+4.6%	6.76	0.48
12/07	843	843	823	823	-2.68%	9,750	97億3057万	+2.53%	6.61	0.47
12/04	837	846	827	846	+1.12%	9,600	99億9845万	+5.49%	6.79	0.48
12/03	822	837	822	837	+1.95%	13,050	98億8815万	+4.71%	6.71	0.47
12/02	817	821	806	821	+0.74%	20,700	96億9905万	+2.84%	6.59	0.46
12/01	811	816	810	815	+0.41%	16,650	96億2814万	+2.22%	6.54	0.46
11/30	811	812	803	811	+0.08%	11,100	95億8874万	+1.8%	6.51	0.46
11/27	807	811	807	811	+0.33%	8,400	95億8087万	+1.71%	6.51	0.46
11/26	809	809	800	808	+0.33%	6,000	95億4935万	+1.51%	6.48	0.46
11/25	800	805	798	805	+0.92%	19,200	95億1783万	+1.05%	6.46	0.45
11/24	799	800	793	798	+0.34%	10,050	94億3116万	-0.13%	6.4	0.45
11/20	800	810	791	795	-0.58%	16,950	93億9965万	-0.58%	6.38	0.45
11/19	803	803	797	800	-0.41%	2,850	94億5480万	0%	6.42	0.45
11/18	800	805	798	803	+0.42%	66,150	94億9420万	+0.42%	6.45	0.45
11/17	813	813	798	800	+1.35%	79,200	94億5480万	0%	6.42	0.45
11/16	791	795	786	789	+0.08%	11,250	93億2874万	-1.46%	6.33	0.45
11/13	787	792	783	789	-0.92%	9,750	93億2086万	-1.54%	6.33	0.45
11/12	793	802	793	796	+0.34%	37,200	94億753万	-0.75%	6.39	0.45
11/11	787	806	786	793	-1.57%	13,950	93億7601万	-1.08%	6.37	0.45
11/10	793	810	793	806	+1.68%	12,450	95億2571万	+0.5%	6.47	0.46
11/09	786	793	780	793	+0.42%	13,800	93億6813万	-1.16%	6.36	0.45
11/06	787	800	787	789	-0.08%	9,300	93億2874万	-1.58%	6.33	0.45
11/05	791	798	789	790	-0.25%	5,250	93億3662万	-1.62%	6.34	0.45
11/04	792	798	783	792	+0.93%	14,250	93億6025万	-1.37%	6.36	0.45

9908 日本電計

株価チャート

2020/11/04～2021/03/31

株価推移

開示資料

決算

株式

チャート