大成ラミックグループ(4994) 株価チャート・PER12.26倍・PBR0.63倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/14(金)	2,732	2,780	2,711	2,780	15,800	2,697.4	2,548.4
08/13(木)	2,700	2,735	2,680	2,732	22,300	2,664.6	2,534.7
08/12(水)	2,662	2,725	2,635	2,710	20,300	2,632.4	2,523.0
08/10(月)	2,631	2,678	2,621	2,664	17,800	2,596.6	2,511.2
08/07(金)	2,622	2,750	2,586	2,601	51,100	2,568.8	2,501.4
08/06(木)	2,571	2,619	2,571	2,616	13,700	2,554.6	2,495.0
08/05(水)	2,549	2,571	2,540	2,571	13,600	2,542.4	2,487.1
08/04(火)	2,525	2,557	2,490	2,531	17,400	2,541.8	2,480.9
08/03(月)	2,503	2,530	2,485	2,525	16,500	2,540.8	2,476.9
07/31(金)	2,568	2,568	2,530	2,530	10,100	2,542.4	2,471.2
07/30(木)	2,568	2,569	2,540	2,555	16,500	2,532.8	2,464.8
07/29(水)	2,539	2,569	2,530	2,568	21,700	2,522.0	2,457.5
07/28(火)	2,539	2,548	2,518	2,526	12,100	2,511.8	2,448.6
07/27(月)	2,482	2,535	2,482	2,533	16,100	2,507.2	2,441.0
07/24(金)	2,501	2,501	2,481	2,482	8,800	2,490.8	2,432.9
07/23(木)	2,500	2,515	2,500	2,501	3,900	2,490.0	2,425.9
07/22(水)	2,503	2,523	2,490	2,517	16,500	2,487.0	2,418.8
07/21(火)	2,475	2,518	2,475	2,503	26,400	2,478.4	2,409.2
07/17(金)	2,451	2,480	2,443	2,451	13,200	2,469.2	2,401.0
07/16(木)	2,486	2,494	2,475	2,478	9,500	2,472.6	2,392.2
07/15(水)	2,489	2,489	2,478	2,486	12,400	2,467.0	2,381.5
07/14(火)	2,459	2,474	2,458	2,474	11,300	2,457.6	2,369.3
07/13(月)	2,480	2,494	2,457	2,457	9,800	2,450.6	2,356.6
07/10(金)	2,463	2,479	2,451	2,468	15,300	2,442.2	2,344.8
07/09(木)	2,449	2,461	2,433	2,450	6,100	2,432.6	2,334.6
07/08(水)	2,443	2,451	2,421	2,439	16,300	2,430.6	2,323.7
07/07(火)	2,415	2,444	2,415	2,439	10,100	2,426.6	2,312.9
07/06(月)	2,448	2,448	2,415	2,415	18,500	2,422.0	2,301.5
07/03(金)	2,433	2,461	2,420	2,420	17,600	2,425.2	2,291.6
07/02(木)	2,439	2,455	2,430	2,440	13,400	2,417.4	2,283.1
07/01(水)	2,420	2,433	2,411	2,419	12,300	2,403.8	2,273.8
06/30(火)	2,439	2,439	2,399	2,416	22,000	2,394.4	2,265.0
06/29(月)	2,397	2,445	2,397	2,431	31,100	2,380.4	2,256.6
06/26(金)	2,366	2,393	2,366	2,381	8,900	2,361.4	2,248.0
06/25(木)	2,372	2,394	2,360	2,372	14,500	2,351.2	2,241.4
06/24(水)	2,360	2,385	2,360	2,372	13,200	2,338.2	2,235.0
06/23(火)	2,344	2,365	2,335	2,346	13,500	2,328.4	2,228.5
06/22(月)	2,342	2,370	2,336	2,336	17,400	2,314.8	2,224.2
06/19(金)	2,339	2,351	2,323	2,330	21,600	2,307.0	2,220.2
06/18(木)	2,337	2,337	2,307	2,307	8,700	2,287.0	2,219.6
06/17(水)	2,271	2,337	2,271	2,323	24,500	2,267.8	2,220.7
06/16(火)	2,300	2,300	2,270	2,278	20,900	2,239.6	2,222.5
06/15(月)	2,249	2,302	2,248	2,297	28,900	2,215.4	2,226.3
06/12(金)	2,204	2,234	2,200	2,230	18,900	2,188.4	2,229.0
06/11(木)	2,179	2,215	2,168	2,211	13,900	2,185.0	2,233.1
06/10(水)	2,152	2,189	2,152	2,182	20,200	2,178.0	2,237.9
06/09(火)	2,163	2,177	2,143	2,157	34,900	2,175.6	2,243.5
06/08(月)	2,190	2,198	2,160	2,162	28,100	2,175.0	2,250.7
06/05(金)	2,171	2,216	2,171	2,213	24,100	2,175.8	2,258.6
06/04(木)	2,180	2,194	2,164	2,176	22,700	2,175.0	2,263.8
06/03(水)	2,159	2,175	2,135	2,170	43,000	2,181.0	2,271.2
06/02(火)	2,165	2,183	2,145	2,154	50,200	2,186.8	2,280.0
06/01(月)	2,211	2,212	2,162	2,166	78,600	2,197.2	2,290.4
05/29(金)	2,206	2,232	2,206	2,209	47,300	2,207.2	2,301.6
05/28(木)	2,199	2,219	2,188	2,206	28,600	2,209.0	2,311.9
05/27(水)	2,205	2,209	2,184	2,199	43,500	2,209.8	2,322.6
05/26(火)	2,228	2,228	2,204	2,206	12,500	2,212.0	2,334.8
05/25(月)	2,226	2,230	2,210	2,216	24,600	2,218.6	2,346.5
05/22(金)	2,208	2,227	2,183	2,218	41,600	2,222.6	2,356.7
05/21(木)	2,210	2,230	2,210	2,210	19,100	2,242.0	2,367.2
05/20(水)	2,239	2,239	2,198	2,210	51,200	2,266.8	2,379.2
05/19(火)	2,240	2,252	2,230	2,239	33,800	2,298.6	2,391.8
05/18(月)	2,304	2,313	2,221	2,236	72,000	2,325.4	2,404.1
05/15(金)	2,350	2,356	2,305	2,315	29,500	2,351.0	2,415.8
05/14(木)	2,369	2,376	2,334	2,334	15,400	2,354.6	2,424.0
05/13(水)	2,380	2,390	2,358	2,369	16,100	2,354.0	2,431.6
05/12(火)	2,379	2,379	2,360	2,373	8,600	2,344.4	2,436.6
05/11(月)	2,344	2,372	2,344	2,364	13,600	2,337.2	2,443.2
05/08(金)	2,322	2,345	2,321	2,333	14,500	2,336.4	2,448.4
05/07(木)	2,340	2,340	2,321	2,331	17,800	2,338.2	2,453.9
05/01(金)	2,335	2,340	2,314	2,321	28,000	2,344.2	2,460.8
04/30(木)	2,357	2,357	2,333	2,337	21,300	2,358.0	2,469.0
04/28(火)	2,340	2,410	2,340	2,360	28,200	2,373.8	2,477.3
04/27(月)	2,361	2,367	2,342	2,342	20,700	2,391.0	2,483.6
04/24(金)	2,400	2,400	2,361	2,361	16,500	2,415.8	2,489.2
04/23(木)	2,407	2,415	2,378	2,390	28,900	2,438.4	2,496.2
04/22(水)	2,446	2,454	2,416	2,416	17,300	2,461.0	2,504.4
04/21(火)	2,466	2,472	2,446	2,446	19,400	2,477.4	2,510.3
04/20(月)	2,470	2,482	2,462	2,466	9,900	2,482.4	2,514.5
04/17(金)	2,491	2,491	2,469	2,474	12,500	2,485.4	2,517.1
04/16(木)	2,484	2,504	2,484	2,503	7,300	2,492.8	2,520.6
04/15(水)	2,504	2,511	2,477	2,498	11,500	2,497.2	2,524.6
04/14(火)	2,485	2,503	2,471	2,471	9,100	2,506.6	2,531.8
04/13(月)	2,506	2,515	2,481	2,481	12,200	2,518.0	2,538.5
04/10(金)	2,525	2,543	2,505	2,511	14,100	2,526.2	2,547.0
04/09(木)	2,545	2,552	2,525	2,525	10,200	2,528.4	2,554.6
04/08(水)	2,539	2,545	2,526	2,545	9,900	2,522.2	2,559.2
04/07(火)	2,511	2,533	2,511	2,528	6,600	2,521.2	2,565.7
04/06(月)	2,507	2,530	2,507	2,522	6,000	2,514.4	2,574.0
04/03(金)	2,492	2,522	2,492	2,522	7,800	2,504.0	2,584.1
04/02(木)	2,517	2,538	2,490	2,494	14,100	2,500.4	2,593.6
04/01(水)	2,502	2,540	2,497	2,540	11,800	2,506.3	2,603.7
03/31(火)	2,487	2,510	2,470	2,494	10,600	2,507.6	2,610.5
03/30(月)	2,470	2,495	2,458	2,470	27,000	2,512.0	2,616.3
03/27(金)	2,513	2,529	2,504	2,504	29,700	2,514.6	2,623.1
03/26(木)	2,537	2,537	2,505	2,524	17,800	2,521.0	2,628.0
03/25(水)	2,546	2,546	2,535	2,546	12,600	2,535.3	2,632.2
03/24(火)	2,526	2,526	2,507	2,516	9,300	2,538.7	2,635.9
03/23(月)	2,533	2,533	2,483	2,483	24,600	2,545.6	2,640.4
03/19(木)	2,564	2,566	2,536	2,536	15,700	2,555.4	2,646.8
03/18(水)	2,581	2,599	2,565	2,596	8,600	2,560.6	2,651.5
03/17(火)	2,553	2,572	2,553	2,563	7,600	2,562.1	2,653.1
03/16(月)	2,542	2,566	2,533	2,550	12,700	2,584.8	2,654.3
03/13(金)	2,539	2,564	2,533	2,533	16,700	2,602.4	2,657.1
03/12(木)	2,604	2,604	2,559	2,561	18,900	2,634.7	2,660.1
03/11(水)	2,661	2,674	2,604	2,604	18,100	2,662.9	2,661.1
03/10(火)	2,651	2,695	2,648	2,676	11,500	2,670.0	2,659.4
03/09(月)	2,629	2,671	2,614	2,638	15,700	2,676.3	2,654.0
03/06(金)	2,690	2,702	2,664	2,694	10,800	2,695.8	2,650.8
03/05(木)	2,652	2,735	2,652	2,702	13,000	2,711.5	2,646.1
03/04(水)	2,661	2,689	2,611	2,639	19,300	2,723.0	2,641.8
03/03(火)	2,730	2,747	2,690	2,708	16,300	2,744.8	2,641.7
03/02(月)	2,731	2,751	2,710	2,736	18,700	2,745.2	2,639.4
02/27(金)	2,740	2,788	2,740	2,773	13,500	2,725.7	2,636.8
02/26(木)	2,747	2,769	2,736	2,759	16,000	2,699.1	2,631.5
02/25(水)	2,710	2,759	2,697	2,748	25,100	2,672.7	2,628.3
02/24(火)	2,649	2,710	2,649	2,710	29,000	2,648.5	2,626.5
02/20(金)	2,643	2,660	2,633	2,638	8,400	2,634.7	2,626.5
02/19(木)	2,627	2,659	2,621	2,640	8,100	2,632.7	2,629.0
02/18(水)	2,627	2,650	2,626	2,627	4,400	2,633.3	2,631.8
02/17(火)	2,631	2,655	2,627	2,627	6,100	2,638.4	2,633.9
02/16(月)	2,649	2,661	2,629	2,641	8,500	2,640.0	2,633.7
02/13(金)	2,644	2,668	2,628	2,628	9,200	2,630.7	2,633.1
02/12(木)	2,655	2,675	2,643	2,643	11,000	2,629.0	2,634.2
02/10(火)	2,635	2,679	2,635	2,653	7,100	2,622.1	2,635.1
02/09(月)	2,621	2,661	2,612	2,635	11,500	2,608.7	2,634.5
02/06(金)	2,611	2,611	2,595	2,595	7,600	2,593.5	2,633.8
02/05(木)	2,596	2,635	2,596	2,619	5,700	2,583.2	2,635.3
02/04(水)	2,585	2,616	2,585	2,608	10,300	2,571.0	2,635.8
02/03(火)	2,585	2,599	2,565	2,586	14,100	2,564.3	2,636.0
02/02(月)	2,569	2,590	2,556	2,559	7,900	2,566.3	2,637.1
01/30(金)	2,558	2,574	2,543	2,543	12,000	2,581.9	2,640.1
01/29(木)	2,569	2,589	2,552	2,558	18,800	2,603.3	2,643.8
01/28(水)	2,596	2,596	2,575	2,575	8,000	2,625.4	2,646.8
01/27(火)	2,631	2,631	2,596	2,596	14,000	2,638.6	2,649.8
01/26(月)	2,642	2,659	2,637	2,637	7,200	2,655.6	2,651.1
01/23(金)	2,671	2,673	2,651	2,651	5,700	2,668.8	2,650.9
01/22(木)	2,665	2,669	2,644	2,669	4,500	2,680.4	2,650.9
01/21(水)	2,680	2,680	2,638	2,641	8,400	2,686.9	2,649.8
01/20(火)	2,701	2,715	2,680	2,680	9,900	2,700.7	2,647.8
01/19(月)	2,709	2,709	2,696	2,703	4,500	2,700.7	2,646.9
01/16(金)	2,701	2,714	2,681	2,709	3,700	2,684.3	2,643.4
01/15(木)	2,717	2,717	2,685	2,701	9,100	2,668.0	2,638.7
01/14(水)	2,669	2,710	2,669	2,710	9,300	2,658.9	2,634.7
01/13(火)	2,652	2,704	2,649	2,680	9,300	2,649.9	2,630.7
01/09(金)	2,621	2,638	2,616	2,621	7,800	2,641.4	2,626.8
01/08(木)	2,656	2,661	2,627	2,627	6,300	2,640.4	2,626.6
01/07(水)	2,664	2,679	2,652	2,656	6,900	2,641.4	2,626.2
01/06(火)	2,649	2,673	2,641	2,665	8,100	2,636.8	2,626.3
01/05(月)	2,632	2,655	2,631	2,638	3,600	2,626.4	2,626.8
12/30(火)	2,632	2,632	2,615	2,616	3,200	2,621.5	2,628.4
12/29(月)	2,625	2,632	2,611	2,632	6,700	2,625.0	2,630.3
12/26(金)	2,622	2,636	2,611	2,633	5,800	2,625.8	2,631.5
12/25(木)	2,637	2,637	2,611	2,612	3,500	2,626.0	2,629.1
12/24(水)	2,634	2,636	2,611	2,613	3,900	2,633.3	2,628.6
12/23(火)	2,646	2,648	2,631	2,634	4,400	2,636.4	2,628.9
12/22(月)	2,635	2,649	2,631	2,636	4,100	2,636.1	2,629.2
12/19(金)	2,649	2,651	2,634	2,634	1,900	2,638.8	2,628.6
12/18(木)	2,629	2,649	2,621	2,649	6,200	2,640.2	2,628.8
12/17(水)	2,619	2,629	2,618	2,629	2,500	2,628.8	2,627.5
12/16(火)	2,651	2,651	2,632	2,632	4,400	2,634.5	2,625.4
12/15(月)	2,641	2,650	2,614	2,650	5,900	2,631.3	2,625.0
12/12(金)	2,628	2,641	2,622	2,641	5,500	2,619.5	2,623.4
12/11(木)	2,658	2,658	2,592	2,592	6,400	2,611.6	2,621.0
12/10(水)	2,653	2,658	2,629	2,658	10,000	2,615.4	2,621.2
12/09(火)	2,591	2,617	2,591	2,616	6,100	2,600.4	2,619.8
12/08(月)	2,604	2,611	2,591	2,591	3,300	2,600.0	2,619.1
12/05(金)	2,610	2,617	2,594	2,602	3,900	2,605.3	2,618.1
12/04(木)	2,582	2,611	2,582	2,610	3,600	2,616.7	2,618.4
12/03(水)	2,613	2,613	2,583	2,583	6,500	2,629.9	2,619.3
12/02(火)	2,617	2,621	2,603	2,614	5,600	2,649.1	2,623.4
12/01(月)	2,647	2,662	2,617	2,617	5,200	2,659.3	2,625.3
11/28(金)	2,667	2,670	2,659	2,659	2,800	2,668.0	2,627.6
11/27(木)	2,670	2,683	2,666	2,676	2,700	2,650.8	2,628.1
11/26(水)	2,666	2,681	2,634	2,678	3,700	2,635.7	2,627.5
11/25(火)	2,660	2,671	2,621	2,666	7,800	2,624.0	2,627.8
11/21(金)	2,572	2,661	2,572	2,661	6,500	2,619.3	2,628.1
11/20(木)	2,604	2,610	2,572	2,573	4,800	2,611.6	2,628.9
11/19(水)	2,618	2,620	2,599	2,601	4,200	2,624.4	2,633.7
11/18(火)	2,642	2,642	2,612	2,620	3,500	2,627.8	2,635.3
11/17(月)	2,636	2,646	2,626	2,642	4,400	2,619.1	2,635.4
11/14(金)	2,641	2,643	2,622	2,622	4,700	2,615.2	2,636.1
11/13(木)	2,617	2,637	2,607	2,637	1,900	2,612.8	2,637.4
11/12(水)	2,577	2,626	2,577	2,617	2,600	2,601.2	2,638.7
11/11(火)	2,615	2,634	2,567	2,577	5,300	2,597.4	2,641.3
11/10(月)	2,619	2,648	2,619	2,622	5,700	2,606.5	2,644.6
11/07(金)	2,579	2,618	2,569	2,610	3,200	2,602.0	2,645.7
11/06(木)	2,599	2,606	2,579	2,579	5,100	2,592.7	2,646.5
11/05(水)	2,636	2,638	2,597	2,599	7,600	2,599.0	2,650.0
11/04(火)	2,600	2,640	2,600	2,622	7,000	2,605.7	2,652.8
10/31(金)	2,564	2,600	2,540	2,600	9,300	2,618.3	2,655.5
10/30(木)	2,610	2,615	2,564	2,564	11,400	2,630.7	2,657.8
10/29(水)	2,633	2,640	2,610	2,610	4,300	2,653.0	2,661.0
10/28(火)	2,681	2,681	2,632	2,632	6,400	2,664.8	2,662.1
10/27(月)	2,662	2,685	2,662	2,685	4,600	2,670.7	2,661.8
10/24(金)	2,675	2,679	2,662	2,662	4,400	2,670.9	2,657.8
10/23(木)	2,670	2,678	2,665	2,675	3,100	2,673.1	2,654.9
10/22(水)	2,669	2,683	2,669	2,670	2,000	2,674.3	2,651.3
10/21(火)	2,677	2,677	2,656	2,662	4,800	2,679.0	2,646.6
10/20(月)	2,688	2,695	2,684	2,686	5,200	2,674.7	2,641.8
10/17(金)	2,688	2,688	2,663	2,673	2,900	2,662.3	2,636.1
10/16(木)	2,693	2,695	2,666	2,681	3,800	2,659.3	2,631.6
10/15(水)	2,648	2,694	2,648	2,693	4,500	2,654.2	2,626.8
10/14(火)	2,616	2,680	2,616	2,640	8,300	2,649.7	2,620.3
10/10(金)	2,658	2,696	2,614	2,624	19,100	2,657.9	2,615.3
10/09(木)	2,656	2,677	2,651	2,658	3,700	2,665.0	2,611.0
10/08(水)	2,675	2,695	2,656	2,656	6,600	2,663.4	2,605.1
10/07(火)	2,681	2,685	2,666	2,671	5,600	2,658.3	2,598.9
10/06(月)	2,669	2,687	2,669	2,681	12,500	2,657.5	2,592.2
10/03(金)	2,649	2,661	2,644	2,660	3,900	2,655.2	2,585.5
10/02(木)	2,668	2,668	2,634	2,650	5,000	2,660.9	2,579.2
10/01(水)	2,679	2,679	2,614	2,630	9,100	2,662.5	2,574.0
09/30(火)	2,665	2,686	2,662	2,667	4,200	2,665.2	2,569.2
09/29(月)	2,711	2,711	2,669	2,670	12,700	2,659.6	2,562.4
09/26(金)	2,663	2,688	2,658	2,688	23,400	2,650.3	2,554.5
09/25(木)	2,665	2,665	2,634	2,658	12,900	2,629.7	2,546.9
09/24(水)	2,646	2,655	2,629	2,643	8,100	2,616.2	2,540.8
09/22(月)	2,636	2,659	2,636	2,639	10,500	2,604.5	2,535.9
09/19(金)	2,597	2,623	2,585	2,623	17,200	2,587.0	2,529.8
09/18(木)	2,595	2,595	2,572	2,585	4,600	2,570.9	2,524.0
09/17(水)	2,597	2,597	2,580	2,591	4,000	2,562.7	-
09/16(火)	2,562	2,596	2,562	2,585	14,100	2,556.3	-
09/12(金)	2,542	2,560	2,542	2,551	5,900	2,551.8	-
09/11(木)	2,548	2,556	2,542	2,542	1,800	2,547.9	-
09/10(水)	2,559	2,560	2,535	2,544	3,900	2,542.0	-
09/09(火)	2,563	2,566	2,551	2,559	3,900	2,536.6	-
09/08(月)	2,532	2,563	2,532	2,563	7,800	2,526.9	-
09/05(金)	2,513	2,532	2,513	2,532	5,000	2,514.8	-
09/04(木)	2,512	2,513	2,512	2,513	2,200	2,509.1	-
09/03(水)	2,511	2,519	2,503	2,517	4,800	2,509.1	-
09/02(火)	2,517	2,517	2,503	2,510	3,700	2,506.2	-
09/01(月)	2,503	2,517	2,502	2,502	3,000	2,508.2	-
08/29(金)	2,523	2,523	2,503	2,503	2,100	2,509.5	-
08/28(木)	2,499	2,524	2,498	2,513	4,400	2,508.3	-
08/27(水)	2,514	2,523	2,497	2,502	5,200	2,500.4	-
08/26(火)	2,510	2,520	2,510	2,520	2,400	2,499.4	-
08/25(月)	2,517	2,521	2,499	2,509	4,800	2,496.7	-
08/22(金)	2,493	2,516	2,478	2,497	3,400	2,499.0	-
08/21(木)	2,497	2,513	2,473	2,473	4,500	2,496.9	-
08/20(水)	2,506	2,521	2,497	2,497	2,700	2,497.4	-
08/19(火)	2,521	2,527	2,505	2,506	4,200	2,500.6	-
08/18(月)	2,487	2,526	2,487	2,521	10,100	2,505.2	-
08/15(金)	2,476	2,506	2,473	2,487	7,900	2,510.3	-
08/14(木)	2,502	2,502	2,453	2,476	10,600	2,518.5	-

大成ラミックグループ (4994.T)