シップヘルスケアホールディングス(3360) 株価チャート・PER12.76倍・PBR1.47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)	2,380	2,384	2,323	2,353	227,800	2,392.1	2,395.6
08/12(水)	2,359	2,382	2,339	2,366	255,700	2,400.5	2,393.2
08/10(月)	2,403	2,403	2,272	2,338	383,300	2,409.4	2,390.5
08/07(金)	2,437	2,458	2,406	2,453	264,800	2,443.4	2,387.2
08/06(木)	2,445	2,457	2,410	2,452	217,300	2,465.1	2,379.5
08/05(水)	2,443	2,448	2,386	2,395	207,900	2,491.6	2,368.1
08/04(火)	2,490	2,490	2,398	2,411	437,300	2,525.7	2,358.9
08/03(月)	2,540	2,540	2,470	2,508	303,000	2,545.5	2,349.9
07/31(金)	2,534	2,569	2,509	2,561	382,800	2,544.2	2,334.6
07/30(木)	2,577	2,592	2,549	2,584	444,200	2,510.7	2,316.1
07/29(水)	2,540	2,582	2,502	2,565	363,500	2,466.6	2,296.8
07/28(火)	2,502	2,533	2,484	2,510	346,500	2,427.4	2,278.2
07/27(月)	2,416	2,502	2,401	2,502	409,600	2,398.7	2,261.3
07/24(金)	2,357	2,416	2,348	2,394	225,900	2,368.0	2,245.0
07/23(木)	2,336	2,375	2,334	2,364	237,200	2,352.8	2,234.9
07/22(水)	2,351	2,376	2,340	2,369	174,400	2,344.0	2,224.9
07/21(火)	2,351	2,392	2,351	2,366	193,000	2,329.8	2,215.1
07/17(金)	2,322	2,369	2,322	2,348	265,200	2,314.0	2,205.5
07/16(木)	2,320	2,345	2,311	2,318	240,900	2,297.6	2,196.4
07/15(水)	2,305	2,323	2,302	2,320	150,400	2,289.3	2,188.2
07/14(火)	2,310	2,320	2,296	2,298	145,800	2,283.7	2,180.3
07/13(月)	2,285	2,302	2,272	2,287	181,200	2,282.6	2,172.1
07/10(金)	2,276	2,283	2,260	2,266	200,100	2,285.1	2,163.6
07/09(木)	2,286	2,292	2,273	2,276	158,600	2,282.9	2,153.3
07/08(水)	2,303	2,324	2,288	2,292	213,000	2,279.5	2,142.7
07/07(火)	2,294	2,296	2,264	2,293	230,300	2,254.4	2,132.1
07/06(月)	2,287	2,300	2,272	2,300	174,200	2,229.1	2,120.9
07/03(金)	2,280	2,283	2,251	2,255	222,600	2,206.3	2,108.2
07/02(木)	2,208	2,288	2,200	2,259	432,300	2,180.1	2,101.6
07/01(水)	2,162	2,174	2,144	2,166	259,300	2,148.2	2,094.8
06/30(火)	2,189	2,199	2,152	2,166	389,500	2,135.1	2,092.3
06/29(月)	2,107	2,188	2,105	2,186	378,100	2,122.3	2,089.4
06/26(金)	2,110	2,124	2,088	2,124	271,300	2,102.6	2,086.9
06/25(木)	2,114	2,127	2,098	2,100	203,300	2,096.6	2,087.6
06/24(水)	2,112	2,120	2,094	2,101	180,400	2,104.9	2,089.7
06/23(火)	2,100	2,115	2,084	2,102	274,600	2,107.2	2,091.1
06/22(月)	2,094	2,107	2,075	2,087	253,400	2,111.8	2,094.3
06/19(金)	2,120	2,131	2,086	2,094	310,600	2,119.3	2,094.9
06/18(木)	2,112	2,142	2,095	2,141	264,800	2,125.0	2,096.9
06/17(水)	2,102	2,131	2,092	2,112	399,800	2,119.0	2,094.4
06/16(火)	2,125	2,136	2,104	2,125	312,500	2,121.1	2,091.6
06/15(月)	2,123	2,132	2,109	2,125	241,200	2,114.5	2,097.0
06/12(金)	2,101	2,130	2,083	2,123	410,900	2,104.7	2,101.9
06/11(木)	2,100	2,113	2,075	2,111	233,500	2,082.1	2,107.7
06/10(水)	2,122	2,141	2,110	2,123	243,400	2,061.9	2,114.0
06/09(火)	2,076	2,099	2,053	2,092	421,200	2,042.5	2,121.5
06/08(月)	2,040	2,076	2,020	2,076	522,500	2,026.6	2,130.7
06/05(金)	2,025	2,036	1,995	2,010	277,300	2,008.0	2,141.9
06/04(木)	2,023	2,023	1,990	2,010	198,100	2,024.0	2,155.6
06/03(水)	2,013	2,031	1,990	2,026	244,600	2,040.0	2,169.2
06/02(火)	1,953	2,020	1,938	2,013	261,200	2,055.4	2,182.3
06/01(月)	2,052	2,055	1,951	1,983	349,500	2,071.7	2,197.2
05/29(金)	2,106	2,140	2,090	2,090	337,000	2,099.9	2,213.9
05/28(木)	2,094	2,125	2,072	2,090	264,100	2,110.2	2,225.3
05/27(水)	2,096	2,113	2,078	2,103	218,900	2,122.6	2,237.2
05/26(火)	2,118	2,120	2,078	2,094	290,700	2,129.5	2,251.3
05/25(月)	2,137	2,138	2,078	2,124	271,800	2,147.1	2,266.3
05/22(金)	2,153	2,155	2,124	2,141	177,200	2,142.8	2,280.9
05/21(木)	2,149	2,181	2,137	2,152	161,700	2,143.4	2,293.6
05/20(水)	2,197	2,198	2,105	2,137	278,900	2,128.7	2,306.1
05/19(火)	2,135	2,182	2,129	2,182	335,700	2,109.7	2,320.9
05/18(月)	2,133	2,140	2,082	2,102	306,000	2,125.0	2,335.2
05/15(金)	2,085	2,144	2,059	2,144	288,800	2,154.2	2,350.6
05/14(木)	2,060	2,092	2,056	2,079	272,900	2,178.6	2,363.9
05/13(水)	2,093	2,105	2,037	2,042	495,700	2,217.0	2,380.2
05/12(火)	2,250	2,265	2,231	2,259	210,200	2,270.6	2,397.4
05/11(月)	2,238	2,281	2,238	2,248	200,200	2,283.3	2,407.4
05/08(金)	2,270	2,283	2,230	2,266	282,800	2,304.5	2,413.4
05/07(木)	2,285	2,319	2,271	2,271	302,800	2,321.7	2,417.0
05/01(金)	2,312	2,318	2,285	2,310	138,900	2,337.8	2,420.6
04/30(木)	2,318	2,330	2,305	2,322	255,200	2,346.2	2,422.7
04/28(火)	2,368	2,370	2,341	2,354	215,200	2,358.8	2,423.8
04/27(月)	2,344	2,360	2,335	2,352	187,700	2,368.0	2,422.3
04/24(金)	2,351	2,359	2,343	2,351	137,700	2,372.5	2,418.1
04/23(木)	2,348	2,360	2,336	2,352	198,400	2,379.7	2,417.1
04/22(水)	2,400	2,411	2,373	2,385	172,300	2,400.3	2,419.4
04/21(火)	2,390	2,440	2,389	2,400	241,000	2,417.3	2,420.0
04/20(月)	2,416	2,420	2,372	2,375	115,000	2,435.0	2,419.9
04/17(金)	2,448	2,448	2,378	2,387	247,900	2,451.6	2,419.8
04/16(木)	2,499	2,499	2,453	2,455	191,800	2,467.2	2,419.6
04/15(水)	2,486	2,496	2,459	2,470	244,400	2,477.6	2,418.8
04/14(火)	2,470	2,502	2,468	2,489	197,100	2,491.8	2,417.4
04/13(月)	2,449	2,474	2,445	2,458	152,200	2,491.5	2,414.7
04/10(金)	2,482	2,514	2,459	2,465	161,300	2,495.1	2,415.8
04/09(木)	2,541	2,544	2,507	2,507	157,100	2,499.4	2,416.0
04/08(水)	2,577	2,577	2,539	2,541	257,200	2,492.2	2,414.1
04/07(火)	2,499	2,519	2,474	2,487	167,700	2,485.8	2,415.3
04/06(月)	2,495	2,506	2,476	2,476	77,000	2,468.1	2,422.7
04/03(金)	2,486	2,506	2,483	2,487	104,400	2,444.3	2,430.7
04/02(木)	2,527	2,554	2,469	2,471	122,600	2,419.1	2,437.1
04/01(水)	2,449	2,514	2,433	2,509	196,500	2,397.0	2,442.6
03/31(火)	2,366	2,422	2,364	2,399	358,200	2,365.3	2,446.3
03/30(月)	2,273	2,362	2,273	2,357	338,000	2,348.8	2,454.1
03/27(金)	2,365	2,395	2,344	2,361	232,100	2,327.0	2,465.8
03/26(木)	2,357	2,361	2,339	2,361	178,700	2,320.2	2,477.1
03/25(水)	2,372	2,376	2,338	2,350	214,200	2,330.1	2,488.5
03/24(火)	2,287	2,326	2,283	2,316	329,500	2,340.0	2,500.7
03/23(月)	2,282	2,299	2,245	2,247	232,100	2,356.2	2,515.0
03/19(木)	2,361	2,393	2,326	2,327	388,300	2,380.9	2,535.0
03/18(水)	2,394	2,415	2,387	2,410	232,300	2,391.8	2,551.4
03/17(火)	2,398	2,428	2,398	2,400	147,900	2,397.1	2,563.4
03/16(月)	2,365	2,420	2,364	2,397	198,600	2,404.3	2,570.7
03/13(金)	2,350	2,400	2,350	2,371	287,400	2,408.9	2,577.1
03/12(木)	2,410	2,410	2,364	2,381	287,600	2,431.5	2,584.2
03/11(水)	2,485	2,487	2,436	2,436	181,800	2,449.4	2,589.6
03/10(火)	2,469	2,475	2,436	2,436	163,800	2,454.3	2,591.4
03/09(月)	2,341	2,430	2,341	2,420	188,700	2,481.1	2,593.3
03/06(金)	2,453	2,484	2,426	2,484	152,300	2,531.8	2,596.2
03/05(木)	2,518	2,531	2,441	2,471	233,700	2,569.9	2,597.0
03/04(水)	2,545	2,569	2,440	2,460	328,400	2,604.8	2,603.5
03/03(火)	2,646	2,663	2,569	2,570	244,800	2,634.4	2,609.8
03/02(月)	2,629	2,702	2,628	2,673	274,900	2,640.8	2,613.5
02/27(金)	2,641	2,681	2,623	2,675	254,700	2,624.8	2,611.2
02/26(木)	2,638	2,659	2,622	2,646	283,700	2,619.5	2,609.1
02/25(水)	2,610	2,621	2,570	2,609	240,100	2,619.2	2,608.5
02/24(火)	2,608	2,633	2,594	2,602	268,100	2,626.4	2,609.7
02/20(金)	2,656	2,656	2,587	2,593	263,600	2,637.4	2,611.1
02/19(木)	2,644	2,662	2,614	2,648	278,600	2,653.3	2,613.5
02/18(水)	2,670	2,671	2,641	2,644	254,900	2,673.3	2,612.8
02/17(火)	2,659	2,673	2,631	2,645	181,200	2,691.5	2,611.7
02/16(月)	2,685	2,696	2,636	2,656	275,300	2,704.7	2,610.1
02/13(金)	2,721	2,730	2,655	2,673	309,800	2,689.8	2,607.3
02/12(木)	2,745	2,753	2,720	2,748	328,300	2,666.8	2,603.6
02/10(火)	2,667	2,735	2,667	2,735	349,700	2,626.7	2,596.4
02/09(月)	2,757	2,769	2,633	2,711	551,600	2,582.9	2,589.9
02/06(金)	2,574	2,592	2,545	2,582	260,100	2,537.0	2,583.8
02/05(木)	2,582	2,599	2,494	2,557	313,500	2,517.2	2,583.5
02/04(水)	2,520	2,561	2,517	2,548	312,200	2,504.3	2,584.2
02/03(火)	2,488	2,534	2,476	2,516	247,600	2,495.6	2,585.1
02/02(月)	2,527	2,536	2,464	2,481	230,100	2,518.9	2,587.3
01/30(金)	2,500	2,518	2,461	2,483	407,400	2,546.6	2,591.3
01/29(木)	2,497	2,500	2,448	2,493	278,200	2,582.2	2,595.2
01/28(水)	2,589	2,600	2,480	2,504	388,900	2,606.8	2,600.3
01/27(火)	2,613	2,663	2,599	2,633	241,600	2,630.2	2,602.6
01/26(月)	2,623	2,666	2,603	2,620	184,600	2,630.1	2,598.6
01/23(金)	2,635	2,661	2,622	2,661	158,700	2,633.6	2,594.5
01/22(木)	2,608	2,635	2,597	2,616	214,500	2,628.8	2,589.9
01/21(水)	2,632	2,648	2,617	2,621	163,500	2,636.5	2,586.0
01/20(火)	2,599	2,647	2,594	2,632	167,000	2,638.2	2,580.9
01/19(月)	2,663	2,663	2,622	2,637	159,400	2,635.4	2,575.4
01/16(金)	2,617	2,654	2,600	2,637	183,500	2,628.8	2,570.9
01/15(木)	2,633	2,673	2,602	2,655	186,000	2,618.4	2,564.4
01/14(水)	2,613	2,641	2,608	2,630	233,000	2,603.4	2,557.0
01/13(火)	2,628	2,642	2,604	2,617	184,300	2,591.4	2,553.7
01/09(金)	2,602	2,614	2,584	2,604	166,100	2,582.1	2,550.6
01/08(木)	2,584	2,611	2,574	2,586	192,700	2,573.1	2,548.0
01/07(水)	2,555	2,590	2,543	2,579	153,500	2,570.8	2,545.5
01/06(火)	2,566	2,587	2,550	2,570	202,700	2,569.8	2,543.4
01/05(月)	2,570	2,596	2,557	2,571	200,400	2,570.0	2,542.1
12/30(火)	2,576	2,582	2,541	2,559	183,400	2,570.1	2,542.1
12/29(月)	2,589	2,590	2,567	2,574	140,900	2,574.5	2,540.3
12/26(金)	2,591	2,591	2,561	2,575	128,700	2,575.8	2,537.3
12/25(木)	2,581	2,589	2,566	2,571	75,200	2,584.8	2,531.8
12/24(水)	2,581	2,584	2,559	2,571	97,800	2,583.0	2,527.2
12/23(火)	2,569	2,593	2,556	2,581	130,600	2,575.2	2,523.0
12/22(月)	2,623	2,623	2,581	2,581	216,400	2,562.5	2,521.6
12/19(金)	2,556	2,632	2,539	2,619	468,900	2,555.7	2,518.4
12/18(木)	2,539	2,574	2,522	2,562	201,500	2,535.5	2,514.1
12/17(水)	2,530	2,551	2,515	2,532	202,300	2,521.7	2,511.1
12/16(火)	2,522	2,533	2,509	2,518	232,000	2,514.3	2,504.2
12/15(月)	2,527	2,547	2,506	2,547	163,800	2,515.5	2,497.7
12/12(金)	2,513	2,535	2,498	2,518	190,900	2,501.3	2,488.0
12/11(木)	2,525	2,526	2,476	2,493	94,000	2,491.6	2,477.8
12/10(水)	2,516	2,521	2,472	2,495	207,300	2,502.4	2,467.9
12/09(火)	2,492	2,526	2,466	2,524	240,600	2,511.4	2,458.2
12/08(月)	2,498	2,498	2,460	2,477	287,300	2,514.6	2,447.1
12/05(金)	2,529	2,536	2,469	2,469	197,800	2,523.8	2,437.6
12/04(木)	2,517	2,550	2,511	2,547	137,800	2,535.6	2,427.4
12/03(水)	2,520	2,550	2,505	2,540	227,000	2,533.7	2,416.0
12/02(火)	2,530	2,547	2,514	2,540	203,500	2,539.8	2,407.7
12/01(月)	2,521	2,540	2,507	2,522	164,200	2,534.5	2,398.4
11/28(金)	2,531	2,551	2,515	2,528	215,200	2,529.7	2,390.8
11/27(木)	2,553	2,570	2,520	2,538	169,500	2,511.6	2,381.4
11/26(水)	2,552	2,583	2,543	2,571	316,500	2,495.0	2,370.5
11/25(火)	2,506	2,533	2,494	2,513	261,200	2,474.2	2,358.2
11/21(金)	2,453	2,517	2,432	2,498	274,600	2,481.1	2,346.4
11/20(木)	2,461	2,461	2,425	2,438	276,000	2,481.2	2,334.9
11/19(水)	2,475	2,480	2,440	2,455	175,200	2,496.5	2,325.8
11/18(火)	2,521	2,542	2,451	2,467	314,500	2,502.5	2,315.5
11/17(月)	2,503	2,574	2,477	2,548	452,200	2,481.1	2,307.7
11/14(金)	2,514	2,523	2,488	2,499	260,200	2,442.8	2,296.3
11/13(木)	2,498	2,564	2,483	2,514	528,000	2,404.1	2,287.6
11/12(水)	2,506	2,516	2,434	2,485	645,900	2,353.8	2,279.7
11/11(火)	2,343	2,360	2,328	2,360	287,600	2,306.1	2,273.0
11/10(月)	2,354	2,363	2,316	2,356	266,700	2,284.5	2,267.8
11/07(金)	2,248	2,310	2,246	2,305	209,000	2,262.6	2,261.4
11/06(木)	2,262	2,274	2,251	2,262	167,600	2,249.2	2,258.1
11/05(水)	2,246	2,263	2,219	2,246	240,700	2,239.7	2,256.6
11/04(火)	2,229	2,270	2,210	2,252	265,200	2,242.7	2,256.2
10/31(金)	2,254	2,271	2,231	2,246	326,600	2,258.7	2,256.9
10/30(木)	2,231	2,244	2,221	2,239	285,000	2,270.9	2,256.8
10/29(水)	2,269	2,301	2,212	2,215	250,100	2,289.8	2,256.7
10/28(火)	2,303	2,308	2,257	2,262	324,800	2,305.3	2,256.5
10/27(月)	2,314	2,334	2,308	2,332	185,000	2,306.3	2,253.1
10/24(金)	2,324	2,335	2,299	2,307	191,700	2,292.3	2,249.4
10/23(木)	2,313	2,333	2,292	2,333	322,000	2,274.5	2,247.0
10/22(水)	2,280	2,304	2,280	2,292	177,200	2,250.0	2,243.9
10/21(火)	2,262	2,274	2,252	2,266	195,300	2,233.9	2,243.9
10/20(月)	2,261	2,271	2,255	2,262	177,400	2,219.8	2,244.0
10/17(金)	2,199	2,220	2,178	2,218	150,900	2,221.6	2,243.4
10/16(木)	2,209	2,228	2,193	2,211	180,900	2,230.9	2,243.2
10/15(水)	2,223	2,236	2,197	2,212	198,600	2,244.9	2,244.1
10/14(火)	2,230	2,257	2,147	2,196	360,800	2,265.8	2,243.8
10/10(金)	2,283	2,291	2,261	2,272	237,000	2,290.4	2,243.4
10/09(木)	2,263	2,286	2,256	2,264	289,700	2,281.6	2,239.9
10/08(水)	2,330	2,341	2,281	2,281	206,800	2,268.1	2,235.7
10/07(火)	2,311	2,327	2,295	2,316	238,300	2,256.5	2,232.1
10/06(月)	2,302	2,336	2,267	2,319	441,000	2,238.3	2,226.5
10/03(金)	2,194	2,228	2,194	2,228	205,700	2,221.7	2,220.6
10/02(木)	2,229	2,240	2,171	2,197	272,900	2,230.1	2,218.7
10/01(水)	2,228	2,240	2,204	2,223	368,300	2,239.6	2,218.0
09/30(火)	2,229	2,245	2,213	2,225	397,500	2,242.4	2,218.2
09/29(月)	2,265	2,266	2,223	2,236	251,500	2,238.9	2,216.9
09/26(金)	2,242	2,275	2,233	2,270	432,700	2,227.2	2,214.7
09/25(木)	2,231	2,264	2,230	2,244	389,600	2,221.2	2,210.8
09/24(水)	2,212	2,247	2,208	2,237	404,300	2,221.9	2,207.6
09/22(月)	2,183	2,213	2,181	2,208	369,600	2,225.6	2,202.8
09/19(金)	2,222	2,241	2,176	2,177	1,531,800	2,242.4	2,199.0
09/18(木)	2,243	2,257	2,215	2,240	271,000	2,260.9	2,195.3
09/17(水)	2,256	2,262	2,232	2,247	297,800	2,262.2	2,191.5
09/16(火)	2,279	2,300	2,249	2,256	317,700	2,255.5	-
09/12(金)	2,308	2,318	2,287	2,292	534,600	2,251.0	-
09/11(木)	2,246	2,281	2,241	2,270	420,200	2,233.3	-
09/10(水)	2,243	2,254	2,225	2,246	397,600	2,216.6	-
09/09(火)	2,241	2,247	2,208	2,214	242,000	2,204.2	-
09/08(月)	2,223	2,235	2,216	2,233	232,600	2,193.6	-
09/05(金)	2,186	2,203	2,186	2,203	185,100	2,185.3	-
09/04(木)	2,184	2,210	2,182	2,186	181,900	2,179.5	-
09/03(水)	2,178	2,200	2,168	2,184	308,400	2,176.5	-
09/02(火)	2,215	2,225	2,154	2,161	230,100	2,176.0	-
09/01(月)	2,181	2,204	2,176	2,191	183,500	2,179.4	-
08/29(金)	2,166	2,180	2,157	2,175	267,600	2,186.6	-
08/28(木)	2,188	2,193	2,168	2,171	159,900	2,190.1	-
08/27(水)	2,166	2,182	2,148	2,182	274,000	2,192.4	-
08/26(火)	2,210	2,214	2,171	2,178	336,000	2,190.4	-
08/25(月)	2,192	2,235	2,192	2,227	418,600	2,187.5	-
08/22(金)	2,176	2,194	2,163	2,192	239,200	2,165.4	-
08/21(木)	2,184	2,193	2,165	2,182	195,600	2,149.7	-
08/20(水)	2,182	2,193	2,162	2,172	243,500	2,130.0	-
08/19(火)	2,122	2,164	2,117	2,164	206,400	2,124.6	-
08/18(月)	2,128	2,143	2,115	2,117	226,700	2,110.7	-
08/15(金)	2,113	2,131	2,095	2,114	354,700	2,117.2	-
08/14(木)	2,136	2,144	2,072	2,084	416,200	2,118.8	-
08/13(水)	2,094	2,145	2,077	2,145	498,400	2,127.8	-

シップヘルスケアホールディングス (3360.T)