ウエストホールディングス(1407) 株価チャート・PER10.60倍・PBR3.17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
08/13(木)	2,671	2,810	2,671	2,803	334,100	2,701.4	2,601.0
08/12(水)	2,640	2,698	2,562	2,671	204,700	2,680.6	2,579.8
08/10(月)	2,730	2,748	2,643	2,648	258,200	2,692.4	2,565.8
08/07(金)	2,679	2,742	2,644	2,681	274,800	2,687.2	2,555.5
08/06(木)	2,661	2,762	2,591	2,704	450,000	2,656.8	2,542.1
08/05(水)	2,733	2,775	2,674	2,699	356,000	2,611.0	2,530.2
08/04(火)	2,634	2,805	2,612	2,730	546,500	2,600.8	2,517.5
08/03(月)	2,502	2,641	2,434	2,622	400,500	2,581.6	2,505.4
07/31(金)	2,575	2,653	2,514	2,529	550,300	2,613.8	2,494.3
07/30(木)	2,626	2,729	2,466	2,475	705,200	2,668.0	2,484.8
07/29(水)	2,634	2,691	2,572	2,648	469,400	2,712.0	2,479.6
07/28(火)	2,751	2,799	2,614	2,634	592,700	2,710.6	2,469.7
07/27(月)	2,894	2,894	2,733	2,783	611,900	2,730.6	2,454.3
07/24(金)	2,700	2,822	2,616	2,800	667,900	2,741.0	2,431.6
07/23(木)	2,676	2,704	2,560	2,695	516,600	2,730.4	2,412.0
07/22(水)	2,733	2,785	2,621	2,641	985,300	2,751.8	2,396.6
07/21(火)	2,901	2,938	2,673	2,734	1,261,800	2,684.0	2,381.2
07/17(金)	2,683	2,869	2,675	2,835	1,063,300	2,573.0	2,363.0
07/16(木)	2,803	2,878	2,662	2,747	1,808,400	2,436.2	2,342.1
07/15(水)	2,352	2,802	2,339	2,802	2,288,300	2,341.6	2,324.4
07/14(火)	2,258	2,327	2,234	2,302	588,100	2,228.6	2,304.2
07/13(月)	2,182	2,273	2,165	2,179	547,000	2,223.2	2,308.7
07/10(金)	2,294	2,294	2,134	2,151	789,500	2,251.6	2,319.5
07/09(木)	2,280	2,318	2,231	2,274	277,100	2,299.2	2,332.6
07/08(水)	2,256	2,303	2,236	2,237	327,300	2,313.6	2,339.1
07/07(火)	2,330	2,373	2,240	2,275	463,900	2,347.4	2,352.7
07/06(月)	2,413	2,413	2,308	2,321	358,100	2,369.0	2,361.3
07/03(金)	2,321	2,389	2,318	2,389	261,800	2,390.2	2,372.4
07/02(木)	2,356	2,406	2,310	2,346	446,400	2,381.4	2,384.7
07/01(水)	2,390	2,423	2,328	2,406	340,200	2,370.4	2,408.3
06/30(火)	2,428	2,462	2,350	2,383	323,400	2,358.2	2,436.6
06/29(月)	2,395	2,465	2,362	2,427	339,200	2,361.6	2,460.3
06/26(金)	2,293	2,360	2,275	2,345	365,400	2,326.2	2,482.8
06/25(木)	2,299	2,382	2,290	2,291	417,400	2,300.4	2,504.7
06/24(水)	2,375	2,478	2,290	2,345	796,700	2,303.8	2,530.0
06/23(火)	2,300	2,469	2,280	2,400	1,153,400	2,296.8	2,559.6
06/22(月)	2,212	2,302	2,207	2,250	373,000	2,268.0	2,585.2
06/19(金)	2,280	2,325	2,196	2,216	545,300	2,274.0	2,614.4
06/18(木)	2,334	2,347	2,285	2,308	301,300	2,293.4	2,645.9
06/17(水)	2,220	2,350	2,220	2,310	332,800	2,292.8	2,676.4
06/16(火)	2,234	2,357	2,211	2,256	408,800	2,290.2	2,704.6
06/15(月)	2,332	2,336	2,240	2,280	541,100	2,321.6	2,732.4
06/12(金)	2,305	2,355	2,290	2,313	450,200	2,355.6	2,765.8
06/11(木)	2,238	2,348	2,191	2,305	663,600	2,388.6	2,792.4
06/10(水)	2,335	2,369	2,251	2,297	639,900	2,414.8	2,814.6
06/09(火)	2,498	2,500	2,397	2,413	506,000	2,471.0	2,838.1
06/08(月)	2,355	2,506	2,307	2,450	458,000	2,486.2	2,856.7
06/05(金)	2,386	2,491	2,290	2,478	735,100	2,516.2	2,868.9
06/04(木)	2,564	2,630	2,436	2,436	596,600	2,559.6	2,875.3
06/03(水)	2,524	2,612	2,503	2,578	632,200	2,659.6	2,879.8
06/02(火)	2,600	2,600	2,430	2,489	857,000	2,767.0	2,870.9
06/01(月)	2,595	2,644	2,493	2,600	1,103,200	2,864.0	2,862.1
05/29(金)	2,863	2,928	2,691	2,695	1,122,600	2,942.2	2,849.6
05/28(木)	3,045	3,045	2,845	2,936	644,200	2,981.4	2,833.0
05/27(水)	3,165	3,270	3,075	3,115	661,300	2,978.8	2,805.1
05/26(火)	3,010	3,015	2,860	2,974	375,100	2,972.8	2,773.3
05/25(月)	2,900	2,992	2,877	2,991	511,800	2,986.0	2,739.2
05/22(金)	2,918	2,964	2,833	2,891	733,800	2,983.8	2,697.5
05/21(木)	3,100	3,150	2,892	2,923	907,200	3,006.6	2,656.0
05/20(水)	3,040	3,120	2,903	3,085	794,500	3,036.0	2,613.0
05/19(火)	3,015	3,085	2,839	3,040	684,400	3,022.0	2,562.6
05/18(月)	3,030	3,065	2,901	2,980	467,800	3,004.0	2,514.5
05/15(金)	3,140	3,200	2,985	3,005	609,400	3,031.0	2,468.6
05/14(木)	3,040	3,185	2,980	3,070	714,300	3,026.0	2,424.4
05/13(水)	2,850	3,025	2,790	3,015	694,600	2,984.0	2,377.4
05/12(火)	3,180	3,200	2,917	2,950	1,153,700	2,957.8	2,330.2
05/11(月)	3,110	3,230	3,050	3,115	746,600	2,943.2	2,285.4
05/08(金)	2,862	3,000	2,830	2,980	708,400	2,871.4	2,231.0
05/07(木)	2,880	2,947	2,714	2,860	1,297,000	2,802.8	2,183.4
05/01(金)	2,927	3,090	2,820	2,884	1,520,300	2,740.4	2,137.7
04/30(木)	2,731	2,915	2,702	2,877	1,548,900	2,634.8	2,091.0
04/28(火)	2,683	2,762	2,620	2,756	885,400	2,513.4	2,047.9
04/27(月)	2,541	2,710	2,495	2,637	1,610,400	2,419.8	2,006.6
04/24(金)	2,383	2,598	2,383	2,548	1,391,900	2,348.2	1,967.9
04/23(木)	2,320	2,424	2,310	2,356	1,043,700	2,286.4	1,936.0
04/22(水)	2,288	2,295	2,211	2,270	549,000	2,279.2	1,915.8
04/21(火)	2,305	2,357	2,274	2,288	923,400	2,249.6	1,898.8
04/20(月)	2,205	2,330	2,161	2,279	996,600	2,181.4	1,884.3
04/17(金)	2,320	2,374	2,206	2,239	1,357,400	2,096.6	1,868.0
04/16(木)	2,096	2,371	2,090	2,320	1,902,000	2,018.4	1,846.8
04/15(水)	1,944	2,163	1,903	2,122	2,113,400	1,919.2	1,821.8
04/14(火)	1,815	1,947	1,730	1,947	1,755,400	1,862.4	1,802.1
04/13(月)	1,843	1,863	1,802	1,855	750,200	1,839.2	1,787.4
04/10(金)	1,890	1,920	1,827	1,848	669,900	1,848.2	1,778.2
04/09(木)	1,834	1,841	1,803	1,824	395,700	1,857.8	1,769.2
04/08(水)	1,872	1,903	1,833	1,838	434,700	1,859.8	1,759.2
04/07(火)	1,882	1,906	1,806	1,831	393,000	1,858.2	1,752.4
04/06(月)	1,912	1,944	1,894	1,900	354,600	1,843.0	1,749.6
04/03(金)	1,838	1,932	1,824	1,896	451,100	1,821.4	1,743.1
04/02(木)	1,831	1,899	1,821	1,834	371,600	1,785.4	1,734.3
04/01(水)	1,774	1,830	1,770	1,830	421,400	1,761.8	1,726.4
03/31(火)	1,780	1,816	1,736	1,755	517,700	1,755.8	1,719.4
03/30(月)	1,685	1,809	1,668	1,792	979,000	1,749.4	1,715.5
03/27(金)	1,723	1,768	1,713	1,716	294,800	1,725.0	1,712.0
03/26(木)	1,791	1,806	1,705	1,716	376,800	1,731.8	1,712.3
03/25(水)	1,755	1,816	1,750	1,800	367,700	1,758.8	1,712.5
03/24(火)	1,710	1,748	1,663	1,723	566,000	1,767.8	1,707.3
03/23(月)	1,670	1,693	1,604	1,670	910,300	1,808.6	1,704.0
03/19(木)	1,758	1,799	1,730	1,750	910,600	1,848.8	1,704.6
03/18(水)	1,805	1,870	1,801	1,851	688,600	1,840.8	1,699.1
03/17(火)	2,027	2,050	1,833	1,845	1,429,800	1,809.2	1,688.6
03/16(月)	1,951	2,040	1,897	1,927	1,586,700	1,766.4	1,678.2
03/13(金)	1,710	1,935	1,696	1,871	1,492,900	1,697.0	1,664.7
03/12(木)	1,669	1,730	1,665	1,710	388,700	1,647.8	1,652.6
03/11(水)	1,643	1,725	1,636	1,693	378,400	1,630.0	1,647.5
03/10(火)	1,604	1,654	1,600	1,631	249,500	1,606.4	1,641.1
03/09(月)	1,550	1,585	1,512	1,580	548,300	1,613.6	1,638.1
03/06(金)	1,603	1,646	1,601	1,625	230,000	1,649.8	1,637.4
03/05(木)	1,630	1,669	1,603	1,621	327,200	1,672.6	1,634.7
03/04(水)	1,617	1,650	1,540	1,575	586,400	1,683.4	1,633.7
03/03(火)	1,788	1,800	1,667	1,667	503,400	1,696.0	1,633.7
03/02(月)	1,731	1,763	1,710	1,761	450,500	1,693.5	1,631.4
02/27(金)	1,688	1,740	1,652	1,739	389,500	1,672.7	1,624.8
02/26(木)	1,649	1,707	1,645	1,675	401,100	1,665.8	1,619.7
02/25(水)	1,650	1,654	1,626	1,638	563,100	1,675.4	1,616.0
02/24(火)	1,657	1,689	1,632	1,655	438,600	1,692.2	1,613.7
02/20(金)	1,706	1,715	1,656	1,657	408,200	1,695.0	1,608.6
02/19(木)	1,728	1,740	1,687	1,705	317,200	1,692.1	1,603.9
02/18(水)	1,736	1,767	1,717	1,723	424,500	1,688.1	1,595.7
02/17(火)	1,733	1,792	1,705	1,722	642,300	1,666.0	1,585.5
02/16(月)	1,684	1,688	1,658	1,668	266,100	1,639.0	1,576.0
02/13(金)	1,696	1,717	1,630	1,642	408,800	1,622.3	1,568.5
02/12(木)	1,617	1,693	1,613	1,685	514,100	1,611.8	1,563.7
02/10(火)	1,596	1,616	1,591	1,613	282,600	1,588.5	1,557.4
02/09(月)	1,613	1,614	1,582	1,587	214,600	1,582.8	1,554.5
02/06(金)	1,579	1,590	1,563	1,585	288,800	1,571.6	1,550.9
02/05(木)	1,573	1,602	1,568	1,589	202,300	1,566.1	1,548.6
02/04(水)	1,575	1,585	1,563	1,568	286,700	1,560.7	1,545.3
02/03(火)	1,538	1,584	1,538	1,584	228,900	1,558.3	1,542.3
02/02(月)	1,547	1,565	1,519	1,531	404,100	1,561.1	1,539.0
01/30(金)	1,544	1,566	1,534	1,558	209,600	1,569.7	1,534.8
01/29(木)	1,548	1,567	1,510	1,562	365,100	1,580.2	1,529.3
01/28(水)	1,585	1,606	1,552	1,557	419,700	1,586.7	1,521.5
01/27(火)	1,589	1,622	1,569	1,598	380,800	1,598.1	1,512.5
01/26(月)	1,614	1,625	1,569	1,574	438,900	1,594.9	1,500.9
01/23(金)	1,614	1,641	1,568	1,611	538,900	1,596.1	1,490.7
01/22(木)	1,614	1,614	1,562	1,594	640,400	1,579.3	1,480.5
01/21(水)	1,577	1,633	1,577	1,614	709,400	1,568.5	1,471.1
01/20(火)	1,609	1,637	1,572	1,582	570,800	1,545.6	1,461.1
01/19(月)	1,566	1,593	1,540	1,580	677,600	1,522.9	1,452.8
01/16(金)	1,526	1,540	1,478	1,526	515,600	1,503.5	1,445.0
01/15(木)	1,499	1,552	1,466	1,540	669,000	1,494.7	1,438.8
01/14(水)	1,490	1,514	1,441	1,499	1,222,200	1,490.9	1,431.9
01/13(火)	1,513	1,521	1,454	1,469	841,400	1,496.4	1,427.0
01/09(金)	1,485	1,496	1,474	1,483	495,600	1,511.1	1,423.7
01/08(木)	1,499	1,499	1,457	1,482	795,700	1,513.7	1,420.2
01/07(水)	1,500	1,521	1,496	1,521	390,200	1,522.9	1,418.6
01/06(火)	1,555	1,561	1,519	1,526	410,200	1,519.7	1,417.6
01/05(月)	1,530	1,576	1,524	1,542	505,500	1,513.3	1,414.2
12/30(火)	1,518	1,525	1,495	1,496	397,600	1,504.8	1,411.3
12/29(月)	1,522	1,593	1,511	1,528	523,200	1,491.3	1,408.5
12/26(金)	1,498	1,509	1,484	1,506	335,300	1,469.6	1,401.7
12/25(木)	1,498	1,518	1,482	1,494	444,800	1,441.4	1,393.7
12/24(水)	1,453	1,537	1,453	1,500	987,600	1,409.3	1,388.4
12/23(火)	1,403	1,428	1,378	1,428	425,900	1,370.7	1,383.6
12/22(月)	1,390	1,432	1,381	1,420	772,500	1,348.8	1,384.6
12/19(金)	1,328	1,379	1,324	1,365	921,700	1,336.1	1,386.1
12/18(木)	1,317	1,334	1,300	1,334	423,600	1,334.7	1,389.5
12/17(水)	1,322	1,327	1,306	1,307	421,200	1,341.0	1,394.1
12/16(火)	1,336	1,343	1,319	1,319	609,700	1,354.5	1,400.7
12/15(月)	1,336	1,363	1,329	1,356	574,200	1,367.8	1,407.4
12/12(金)	1,365	1,370	1,344	1,358	437,600	1,370.7	1,412.7
12/11(木)	1,381	1,385	1,361	1,365	337,700	1,372.7	1,416.5
12/10(水)	1,390	1,404	1,374	1,375	344,400	1,375.0	1,418.8
12/09(火)	1,380	1,414	1,371	1,385	478,700	1,377.2	1,421.5
12/08(月)	1,371	1,378	1,346	1,371	522,800	1,379.3	1,424.0
12/05(金)	1,371	1,381	1,354	1,368	403,100	1,393.8	1,427.0
12/04(木)	1,373	1,383	1,356	1,377	394,000	1,419.7	1,432.4
12/03(水)	1,395	1,403	1,372	1,385	257,300	1,432.4	1,439.4
12/02(火)	1,443	1,450	1,381	1,396	450,400	1,449.0	1,447.4
12/01(月)	1,469	1,474	1,429	1,443	401,600	1,455.5	1,456.9
11/28(金)	1,442	1,507	1,434	1,497	587,500	1,438.1	1,462.3
11/27(木)	1,483	1,491	1,429	1,440	553,800	1,399.9	1,466.2
11/26(水)	1,435	1,485	1,428	1,469	755,000	1,384.4	1,475.7
11/25(火)	1,385	1,436	1,358	1,428	899,100	1,366.4	1,484.1
11/21(金)	1,282	1,356	1,267	1,356	580,500	1,371.5	1,493.8
11/20(木)	1,360	1,375	1,287	1,306	657,800	1,392.1	1,509.9
11/19(水)	1,377	1,389	1,354	1,363	339,300	1,420.5	1,527.3
11/18(火)	1,426	1,429	1,372	1,379	527,600	1,437.5	1,546.0
11/17(月)	1,446	1,459	1,440	1,454	228,500	1,456.5	1,564.1
11/14(金)	1,435	1,464	1,430	1,459	262,000	1,462.9	1,578.9
11/13(木)	1,452	1,462	1,436	1,448	238,500	1,468.6	1,593.8
11/12(水)	1,453	1,461	1,433	1,448	289,500	1,469.6	1,607.3
11/11(火)	1,486	1,487	1,464	1,474	173,000	1,464.7	1,619.1
11/10(月)	1,514	1,517	1,484	1,486	242,000	1,458.6	1,638.2
11/07(金)	1,449	1,490	1,432	1,487	306,000	1,450.6	1,652.8
11/06(木)	1,439	1,471	1,432	1,453	291,900	1,442.6	1,665.9
11/05(水)	1,420	1,429	1,384	1,424	397,500	1,452.6	1,684.5
11/04(火)	1,420	1,454	1,412	1,443	430,900	1,478.0	1,702.4
10/31(金)	1,450	1,495	1,437	1,446	487,100	1,506.6	1,721.4
10/30(木)	1,479	1,484	1,443	1,447	625,600	1,543.8	1,739.3
10/29(水)	1,551	1,570	1,503	1,503	497,800	1,570.3	1,752.7
10/28(火)	1,570	1,571	1,506	1,551	700,200	1,588.5	1,762.0
10/27(月)	1,671	1,679	1,583	1,586	548,600	1,613.7	1,769.7
10/24(金)	1,600	1,634	1,573	1,632	500,300	1,632.3	1,776.1
10/23(木)	1,580	1,602	1,568	1,579	559,800	1,640.2	1,781.1
10/22(水)	1,676	1,698	1,594	1,594	721,800	1,676.2	1,791.4
10/21(火)	1,679	1,727	1,674	1,677	421,300	1,705.2	1,798.5
10/20(月)	1,664	1,679	1,647	1,679	387,500	1,735.9	1,801.4
10/17(金)	1,720	1,726	1,644	1,671	659,100	1,766.5	1,805.7
10/16(木)	1,661	1,779	1,661	1,759	825,900	1,797.2	1,811.1
10/15(水)	1,833	1,884	1,706	1,739	1,246,200	1,811.1	1,815.9
10/14(火)	1,797	1,884	1,793	1,831	523,800	1,820.7	1,819.4
10/10(金)	1,846	1,848	1,811	1,832	360,100	1,803.3	1,816.4
10/09(木)	1,815	1,840	1,785	1,825	413,600	1,827.2	1,808.2
10/08(水)	1,779	1,829	1,763	1,829	464,400	1,832.5	1,801.4
10/07(火)	1,736	1,796	1,699	1,787	672,200	1,829.3	1,793.3
10/06(月)	1,795	1,860	1,683	1,744	1,219,800	1,855.6	1,785.3
10/03(金)	1,860	1,958	1,860	1,951	378,200	1,880.8	1,779.0
10/02(木)	1,821	1,857	1,806	1,851	226,000	1,874.6	1,764.5
10/01(水)	1,885	1,893	1,813	1,813	315,900	1,882.8	1,753.1
09/30(火)	1,958	1,978	1,893	1,918	450,900	1,876.5	1,744.7
09/29(月)	1,909	1,926	1,862	1,870	485,000	1,839.9	1,732.8
09/26(金)	1,864	1,922	1,862	1,920	409,800	1,814.8	1,721.9
09/25(木)	1,791	1,905	1,782	1,893	680,400	1,780.0	1,709.4
09/24(水)	1,811	1,816	1,758	1,782	383,500	1,752.9	1,698.4
09/22(月)	1,745	1,768	1,735	1,735	118,500	1,763.7	1,690.7
09/19(金)	1,746	1,765	1,711	1,745	384,900	1,771.2	1,684.0
09/18(木)	1,779	1,779	1,741	1,746	165,000	1,772.1	1,675.5
09/17(水)	1,812	1,812	1,757	1,757	329,200	1,780.6	1,667.6
09/16(火)	1,811	1,836	1,788	1,836	248,600	1,790.3	-
09/12(金)	1,762	1,804	1,762	1,772	321,800	1,798.8	-
09/11(木)	1,781	1,784	1,739	1,750	249,000	1,809.7	-
09/10(水)	1,820	1,835	1,788	1,788	287,300	1,810.9	-
09/09(火)	1,875	1,905	1,797	1,806	446,900	1,779.0	-
09/08(月)	1,866	1,887	1,828	1,878	572,600	1,748.4	-
09/05(金)	1,739	1,827	1,728	1,827	547,100	1,698.1	-
09/04(木)	1,660	1,774	1,653	1,755	1,032,300	1,650.0	-
09/03(水)	1,630	1,655	1,621	1,628	209,700	1,616.3	-
09/02(火)	1,635	1,662	1,632	1,654	267,600	1,608.2	-
09/01(月)	1,606	1,690	1,594	1,626	526,000	1,591.0	-
08/29(金)	1,596	1,601	1,567	1,586	317,800	1,586.5	-
08/28(木)	1,577	1,594	1,558	1,587	598,400	1,593.1	-
08/27(水)	1,554	1,591	1,554	1,588	595,400	1,595.2	-
08/26(火)	1,598	1,598	1,566	1,567	339,300	1,599.2	-
08/25(月)	1,621	1,636	1,603	1,604	351,200	1,609.2	-
08/22(金)	1,592	1,629	1,577	1,619	219,700	1,606.3	-
08/21(木)	1,602	1,611	1,595	1,597	225,000	1,595.8	-
08/20(水)	1,627	1,633	1,605	1,608	247,200	1,583.2	-
08/19(火)	1,600	1,640	1,582	1,617	409,000	1,570.9	-
08/18(月)	1,581	1,591	1,552	1,590	359,800	1,562.7	-
08/15(金)	1,550	1,566	1,545	1,566	387,600	1,555.7	-
08/14(木)	1,554	1,597	1,534	1,534	346,800	1,552.7	-
08/13(水)	1,568	1,577	1,545	1,547	271,600	1,549.9	-

ウエストホールディングス (1407.T)