アイル(3854) 株価チャート・PER31.09倍・PBR4.87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)	2,315	2,460	2,315	2,439	212,300	2,317.0	2,316.2
08/13(木)	2,289	2,323	2,271	2,315	139,800	2,272.2	2,317.7
08/12(水)	2,279	2,333	2,263	2,328	162,800	2,248.8	2,323.4
08/10(月)	2,266	2,310	2,244	2,278	155,700	2,225.2	2,323.9
08/07(金)	2,210	2,246	2,206	2,225	103,100	2,214.6	2,325.6
08/06(木)	2,200	2,228	2,195	2,215	64,500	2,221.6	2,326.8
08/05(水)	2,225	2,243	2,198	2,198	60,100	2,240.6	2,327.2
08/04(火)	2,246	2,246	2,199	2,210	77,000	2,272.0	2,327.8
08/03(月)	2,274	2,274	2,208	2,225	94,000	2,290.0	2,327.4
07/31(金)	2,294	2,316	2,250	2,260	99,300	2,304.4	2,324.4
07/30(木)	2,345	2,358	2,306	2,310	149,400	2,300.0	2,319.3
07/29(水)	2,327	2,410	2,303	2,355	181,100	2,290.6	2,313.4
07/28(火)	2,313	2,327	2,286	2,300	119,300	2,281.6	2,305.6
07/27(月)	2,255	2,297	2,244	2,297	99,100	2,287.6	2,300.7
07/24(金)	2,235	2,245	2,215	2,238	97,500	2,298.4	2,296.2
07/23(木)	2,286	2,286	2,250	2,263	58,600	2,326.8	2,294.5
07/22(水)	2,310	2,314	2,277	2,310	76,200	2,354.2	2,291.6
07/21(火)	2,351	2,371	2,327	2,330	69,400	2,367.6	2,286.5
07/17(金)	2,404	2,404	2,343	2,351	76,900	2,386.6	2,281.3
07/16(木)	2,366	2,411	2,362	2,380	87,800	2,400.8	2,275.9
07/15(水)	2,377	2,414	2,366	2,400	93,600	2,415.8	2,274.8
07/14(火)	2,429	2,437	2,375	2,377	65,300	2,430.8	2,275.2
07/13(月)	2,430	2,448	2,403	2,425	78,100	2,447.0	2,275.5
07/10(金)	2,455	2,461	2,412	2,422	60,700	2,430.0	2,276.1
07/09(木)	2,460	2,490	2,436	2,455	62,600	2,409.8	2,278.9
07/08(水)	2,465	2,521	2,463	2,475	156,900	2,370.0	2,279.7
07/07(火)	2,348	2,470	2,339	2,458	165,900	2,320.0	2,284.8
07/06(月)	2,320	2,346	2,317	2,340	60,100	2,270.6	2,291.4
07/03(金)	2,256	2,328	2,256	2,321	90,900	2,242.6	2,301.6
07/02(木)	2,208	2,275	2,208	2,256	110,400	2,208.6	2,310.8
07/01(水)	2,200	2,225	2,197	2,225	52,200	2,184.0	2,323.2
06/30(火)	2,228	2,229	2,199	2,211	61,800	2,171.4	2,334.8
06/29(月)	2,154	2,202	2,154	2,200	91,400	2,161.4	2,346.2
06/26(金)	2,121	2,170	2,120	2,151	62,100	2,156.6	2,359.2
06/25(木)	2,198	2,200	2,123	2,133	87,500	2,163.6	2,376.0
06/24(水)	2,200	2,205	2,156	2,162	73,300	2,176.0	2,389.5
06/23(火)	2,172	2,186	2,150	2,161	66,900	2,181.6	2,401.4
06/22(月)	2,175	2,204	2,171	2,176	79,000	2,185.8	2,413.8
06/19(金)	2,195	2,205	2,155	2,186	78,400	2,190.6	2,422.6
06/18(木)	2,172	2,210	2,172	2,195	54,800	2,196.8	2,429.0
06/17(水)	2,170	2,206	2,159	2,190	125,700	2,228.2	2,433.6
06/16(火)	2,200	2,221	2,160	2,182	71,600	2,272.2	2,441.2
06/15(月)	2,225	2,261	2,198	2,200	112,900	2,312.8	2,448.7
06/12(金)	2,302	2,320	2,210	2,217	152,200	2,360.6	2,456.9
06/11(木)	2,387	2,414	2,250	2,352	112,200	2,415.8	2,464.8
06/10(水)	2,398	2,465	2,390	2,410	88,700	2,440.4	2,465.7
06/09(火)	2,449	2,470	2,383	2,385	120,900	2,479.0	2,463.0
06/08(月)	2,425	2,524	2,414	2,439	217,500	2,526.4	2,463.0
06/05(金)	2,521	2,550	2,490	2,493	105,100	2,557.4	2,461.2
06/04(木)	2,588	2,588	2,460	2,475	100,800	2,569.0	2,457.1
06/03(水)	2,606	2,653	2,600	2,603	102,300	2,587.6	2,453.9
06/02(火)	2,600	2,640	2,551	2,622	66,600	2,570.0	2,446.9
06/01(月)	2,600	2,641	2,580	2,594	76,300	2,544.8	2,439.7
05/29(金)	2,589	2,635	2,551	2,551	97,200	2,530.6	2,434.5
05/28(木)	2,521	2,580	2,516	2,568	98,400	2,534.8	2,430.0
05/27(水)	2,496	2,525	2,471	2,515	45,900	2,515.2	2,424.2
05/26(火)	2,485	2,502	2,464	2,496	41,500	2,504.2	2,418.9
05/25(月)	2,606	2,615	2,496	2,523	114,200	2,499.0	2,416.0
05/22(金)	2,479	2,575	2,476	2,572	87,600	2,474.0	2,410.4
05/21(木)	2,471	2,484	2,446	2,470	49,400	2,428.4	2,401.3
05/20(水)	2,447	2,467	2,425	2,460	65,200	2,396.8	2,396.6
05/19(火)	2,438	2,475	2,405	2,470	52,500	2,380.6	2,394.6
05/18(月)	2,394	2,423	2,384	2,398	75,300	2,360.4	2,393.5
05/15(金)	2,353	2,359	2,325	2,344	41,300	2,362.0	2,393.9
05/14(木)	2,376	2,380	2,307	2,312	50,900	2,376.2	2,397.2
05/13(水)	2,369	2,396	2,363	2,379	36,300	2,388.4	2,401.0
05/12(火)	2,381	2,400	2,368	2,369	47,700	2,381.4	2,401.0
05/11(月)	2,420	2,434	2,391	2,406	49,000	2,384.2	2,402.8
05/08(金)	2,373	2,430	2,371	2,415	71,600	2,382.2	2,401.7
05/07(木)	2,360	2,384	2,360	2,373	51,300	2,377.0	2,399.6
05/01(金)	2,365	2,365	2,334	2,344	57,300	2,381.4	2,401.8
04/30(木)	2,396	2,397	2,370	2,383	75,700	2,398.2	2,402.7
04/28(火)	2,397	2,422	2,384	2,396	182,200	2,410.0	2,403.0
04/27(月)	2,390	2,422	2,382	2,389	52,000	2,423.8	2,402.6
04/24(金)	2,412	2,427	2,395	2,395	46,600	2,433.8	2,400.0
04/23(木)	2,463	2,471	2,412	2,428	62,800	2,439.4	2,398.7
04/22(水)	2,465	2,476	2,427	2,442	55,600	2,430.0	2,398.0
04/21(火)	2,480	2,481	2,436	2,465	52,600	2,426.2	2,395.4
04/20(月)	2,460	2,460	2,420	2,439	56,400	2,410.0	2,393.4
04/17(金)	2,405	2,447	2,395	2,423	66,600	2,391.2	2,391.0
04/16(木)	2,450	2,471	2,381	2,381	50,400	2,377.0	2,390.0
04/15(水)	2,410	2,428	2,398	2,423	54,300	2,382.8	2,392.9
04/14(火)	2,395	2,421	2,371	2,384	46,600	2,386.6	2,396.6
04/13(月)	2,321	2,360	2,320	2,345	62,300	2,391.6	2,401.7
04/10(金)	2,407	2,434	2,341	2,352	60,800	2,407.6	2,403.1
04/09(木)	2,426	2,432	2,398	2,410	55,800	2,418.8	2,399.8
04/08(水)	2,459	2,459	2,420	2,442	59,100	2,412.6	2,391.3
04/07(火)	2,435	2,438	2,389	2,409	57,100	2,407.0	2,384.5
04/06(月)	2,408	2,440	2,408	2,425	43,400	2,401.0	2,380.8
04/03(金)	2,380	2,409	2,380	2,408	31,000	2,388.6	2,378.1
04/02(木)	2,403	2,431	2,372	2,379	46,400	2,392.4	2,375.0
04/01(水)	2,401	2,427	2,396	2,414	42,600	2,389.8	2,372.9
03/31(火)	2,390	2,421	2,370	2,379	45,200	2,385.0	2,369.0
03/30(月)	2,397	2,397	2,335	2,363	82,500	2,386.4	2,367.2
03/27(金)	2,378	2,427	2,378	2,427	69,200	2,378.8	2,368.0
03/26(木)	2,400	2,400	2,353	2,366	43,600	2,366.0	2,365.6
03/25(水)	2,436	2,437	2,373	2,390	41,600	2,374.8	2,364.2
03/24(火)	2,375	2,388	2,357	2,386	36,300	2,372.4	2,360.4
03/23(月)	2,313	2,348	2,301	2,325	60,700	2,378.0	2,357.8
03/19(木)	2,385	2,400	2,357	2,363	47,300	2,388.6	2,360.8
03/18(水)	2,372	2,410	2,372	2,410	49,900	2,395.6	2,364.6
03/17(火)	2,430	2,431	2,378	2,378	34,300	2,404.4	2,363.4
03/16(月)	2,370	2,420	2,367	2,414	57,600	2,432.0	2,362.4
03/13(金)	2,375	2,397	2,354	2,378	46,900	2,451.6	2,360.7
03/12(木)	2,417	2,441	2,371	2,398	74,100	2,452.0	2,358.6
03/11(水)	2,502	2,522	2,426	2,454	146,300	2,426.4	2,358.8
03/10(火)	2,538	2,560	2,485	2,516	148,800	2,374.8	2,356.2
03/09(月)	2,430	2,517	2,385	2,512	325,400	2,326.2	2,355.0
03/06(金)	2,271	2,401	2,271	2,380	186,400	2,287.2	2,353.7
03/05(木)	2,270	2,294	2,242	2,270	83,600	2,282.4	2,357.0
03/04(水)	2,223	2,227	2,151	2,196	99,700	2,294.8	2,366.0
03/03(火)	2,337	2,337	2,258	2,273	68,700	2,320.6	2,376.1
03/02(月)	2,315	2,346	2,297	2,317	75,600	2,329.2	2,386.2
02/27(金)	2,364	2,370	2,328	2,356	46,800	2,333.0	2,393.5
02/26(木)	2,325	2,366	2,320	2,332	53,800	2,338.0	2,397.4
02/25(水)	2,326	2,355	2,311	2,325	58,900	2,345.4	2,402.3
02/24(火)	2,333	2,348	2,297	2,316	57,800	2,346.6	2,408.4
02/20(金)	2,349	2,366	2,319	2,336	55,500	2,342.4	2,415.6
02/19(木)	2,369	2,382	2,344	2,381	32,100	2,339.0	2,423.0
02/18(水)	2,345	2,373	2,326	2,369	33,400	2,343.0	2,427.7
02/17(火)	2,316	2,357	2,307	2,331	46,700	2,361.0	2,433.8
02/16(月)	2,300	2,320	2,287	2,295	36,500	2,370.6	2,442.9
02/13(金)	2,372	2,399	2,293	2,319	49,600	2,382.0	2,453.7
02/12(木)	2,470	2,470	2,396	2,401	53,100	2,392.6	2,462.3
02/10(火)	2,400	2,466	2,360	2,459	52,600	2,377.4	2,468.0
02/09(月)	2,387	2,399	2,347	2,379	67,500	2,366.6	2,469.4
02/06(金)	2,393	2,393	2,338	2,352	51,700	2,368.6	2,474.7
02/05(木)	2,328	2,390	2,315	2,372	61,800	2,395.0	2,482.0
02/04(水)	2,381	2,385	2,310	2,325	82,600	2,416.6	2,487.3
02/03(火)	2,393	2,411	2,373	2,405	49,100	2,444.4	2,496.4
02/02(月)	2,485	2,486	2,382	2,389	105,500	2,462.1	2,502.2
01/30(金)	2,484	2,486	2,444	2,484	37,800	2,474.0	2,508.7
01/29(木)	2,468	2,480	2,434	2,480	46,200	2,482.6	2,509.4
01/28(水)	2,522	2,522	2,464	2,464	35,300	2,486.3	2,509.5
01/27(火)	2,448	2,498	2,446	2,494	48,300	2,483.9	2,509.9
01/26(月)	2,525	2,525	2,448	2,448	66,300	2,476.2	2,508.6
01/23(金)	2,517	2,567	2,511	2,527	70,200	2,482.4	2,507.9
01/22(木)	2,475	2,503	2,462	2,499	42,900	2,475.9	2,504.0
01/21(水)	2,447	2,468	2,418	2,452	61,300	2,480.6	2,499.3
01/20(火)	2,492	2,497	2,454	2,455	62,400	2,489.9	2,495.9
01/19(月)	2,491	2,496	2,468	2,479	52,000	2,503.1	2,493.5
01/16(金)	2,547	2,547	2,490	2,495	55,800	2,519.1	2,490.7
01/15(木)	2,516	2,550	2,506	2,522	47,100	2,533.1	2,489.9
01/14(水)	2,522	2,528	2,490	2,499	53,000	2,535.5	2,482.5
01/13(火)	2,578	2,578	2,514	2,521	56,300	2,544.4	2,478.7
01/09(金)	2,565	2,583	2,548	2,559	29,400	2,538.8	2,473.9
01/08(木)	2,556	2,586	2,539	2,565	62,800	2,529.6	2,466.5
01/07(水)	2,543	2,565	2,523	2,534	53,400	2,523.2	2,460.5
01/06(火)	2,496	2,552	2,496	2,543	42,600	2,517.7	2,454.2
01/05(月)	2,512	2,524	2,478	2,494	42,100	2,519.5	2,447.1
12/30(火)	2,517	2,528	2,495	2,512	44,900	2,530.9	2,440.7
12/29(月)	2,507	2,533	2,493	2,533	44,900	2,538.6	2,432.6
12/26(金)	2,536	2,545	2,494	2,506	38,800	2,532.3	2,424.9
12/25(木)	2,579	2,585	2,534	2,552	46,000	2,527.6	2,415.5
12/24(水)	2,552	2,584	2,548	2,551	44,800	2,511.8	2,403.5
12/23(火)	2,502	2,556	2,502	2,551	49,400	2,493.8	2,391.5
12/22(月)	2,496	2,516	2,476	2,502	59,000	2,469.9	2,381.0
12/19(金)	2,468	2,505	2,468	2,483	53,200	2,455.5	2,373.4
12/18(木)	2,468	2,476	2,443	2,473	42,600	2,435.0	2,366.8
12/17(水)	2,419	2,467	2,419	2,461	58,000	2,414.1	2,361.5
12/16(火)	2,429	2,443	2,424	2,431	49,200	2,401.0	2,355.2
12/15(月)	2,391	2,434	2,375	2,429	63,800	2,396.1	2,351.7
12/12(金)	2,393	2,399	2,369	2,380	45,000	2,405.2	2,347.4
12/11(木)	2,379	2,392	2,357	2,368	58,200	2,396.9	2,345.0
12/10(水)	2,407	2,443	2,386	2,396	66,900	2,403.6	2,344.8
12/09(火)	2,474	2,522	2,391	2,407	154,100	2,404.8	2,345.4
12/08(月)	2,419	2,486	2,372	2,475	264,800	2,398.5	2,345.5
12/05(金)	2,381	2,388	2,300	2,339	125,700	2,386.2	2,342.2
12/04(木)	2,434	2,456	2,394	2,402	93,600	2,393.9	2,343.3
12/03(水)	2,387	2,422	2,385	2,402	70,000	2,386.6	2,344.0
12/02(火)	2,415	2,425	2,372	2,375	96,000	2,373.2	2,345.6
12/01(月)	2,399	2,445	2,391	2,414	72,300	2,359.8	2,349.7
11/28(金)	2,380	2,387	2,365	2,377	44,200	2,345.1	2,351.9
11/27(木)	2,335	2,378	2,333	2,365	43,800	2,324.0	2,357.5
11/26(水)	2,318	2,335	2,306	2,335	39,900	2,301.7	2,361.8
11/25(火)	2,372	2,372	2,292	2,308	75,300	2,284.5	2,367.2
11/21(金)	2,272	2,343	2,268	2,341	78,400	2,280.6	2,372.6
11/20(木)	2,280	2,281	2,261	2,272	36,000	2,275.1	2,377.0
11/19(水)	2,249	2,290	2,241	2,254	64,100	2,284.3	2,384.6
11/18(火)	2,267	2,286	2,247	2,249	60,200	2,301.3	2,391.2
11/17(月)	2,320	2,329	2,252	2,288	68,500	2,312.6	2,399.0
11/14(金)	2,318	2,331	2,313	2,313	34,000	2,323.8	2,405.1
11/13(木)	2,351	2,351	2,317	2,318	39,800	2,325.2	2,412.2
11/12(水)	2,316	2,357	2,308	2,339	80,100	2,325.8	2,420.0
11/11(火)	2,343	2,343	2,303	2,305	44,400	2,330.9	2,426.2
11/10(月)	2,317	2,349	2,306	2,345	66,100	2,351.9	2,432.3
11/07(金)	2,320	2,332	2,290	2,320	65,700	2,364.7	2,436.3
11/06(木)	2,368	2,368	2,318	2,321	50,000	2,379.5	2,446.7
11/05(水)	2,370	2,393	2,303	2,364	149,700	2,388.6	2,460.6
11/04(火)	2,404	2,430	2,397	2,410	50,300	2,399.4	2,472.1
10/31(金)	2,409	2,422	2,384	2,409	47,500	2,405.8	2,484.3
10/30(木)	2,366	2,406	2,360	2,394	64,400	2,419.6	2,498.6
10/29(水)	2,419	2,426	2,366	2,366	99,300	2,434.8	2,514.0
10/28(火)	2,419	2,437	2,411	2,419	87,800	2,464.8	2,529.6
10/27(月)	2,498	2,498	2,433	2,441	75,900	2,475.7	2,545.0
10/24(金)	2,473	2,488	2,454	2,478	108,700	2,481.2	2,558.9
10/23(木)	2,503	2,505	2,470	2,470	63,400	2,474.3	2,572.6
10/22(水)	2,480	2,516	2,476	2,516	68,500	2,470.3	2,589.6
10/21(火)	2,469	2,481	2,449	2,473	29,700	2,459.5	2,602.6
10/20(月)	2,443	2,498	2,443	2,469	47,600	2,448.6	2,619.7
10/17(金)	2,438	2,463	2,416	2,443	41,600	2,443.7	2,638.9
10/16(木)	2,486	2,486	2,433	2,450	71,500	2,443.3	2,655.2
10/15(水)	2,409	2,463	2,409	2,462	39,300	2,451.2	2,676.6
10/14(火)	2,419	2,436	2,401	2,419	86,300	2,461.4	2,691.6
10/10(金)	2,421	2,468	2,419	2,444	81,200	2,476.2	2,708.2
10/09(木)	2,490	2,499	2,430	2,441	121,900	2,479.0	2,723.0
10/08(水)	2,498	2,522	2,478	2,490	93,100	2,479.6	2,736.7
10/07(火)	2,488	2,514	2,463	2,513	113,700	2,497.8	2,746.6
10/06(月)	2,506	2,519	2,483	2,493	116,200	2,528.6	2,757.6
10/03(金)	2,463	2,494	2,448	2,458	72,900	2,560.6	2,768.5
10/02(木)	2,591	2,595	2,428	2,444	105,600	2,612.1	2,783.1
10/01(水)	2,651	2,675	2,577	2,580	70,100	2,676.4	2,798.9
09/30(火)	2,653	2,685	2,653	2,667	66,500	2,715.9	2,807.5
09/29(月)	2,705	2,722	2,645	2,653	52,100	2,733.9	2,811.9
09/26(金)	2,744	2,744	2,705	2,716	72,400	2,763.9	2,818.5
09/25(木)	2,779	2,799	2,751	2,766	65,200	2,778.5	2,824.0
09/24(水)	2,757	2,778	2,735	2,778	74,400	2,789.4	2,829.7
09/22(月)	2,778	2,794	2,752	2,757	69,600	2,812.9	2,833.4
09/19(金)	2,776	2,803	2,741	2,803	87,100	2,829.5	2,836.2
09/18(木)	2,814	2,815	2,775	2,789	83,700	2,849.4	2,837.5
09/17(水)	2,850	2,903	2,820	2,820	66,200	2,881.4	-
09/16(火)	2,823	2,922	2,814	2,895	95,900	2,887.3	-
09/12(金)	2,901	2,930	2,840	2,840	62,800	2,905.5	-
09/11(木)	2,949	2,952	2,901	2,902	48,400	2,904.7	-
09/10(水)	2,872	2,996	2,872	2,949	75,100	2,890.7	-
09/09(火)	3,021	3,050	2,834	2,850	163,200	2,864.0	-
09/08(月)	2,961	2,986	2,844	2,986	455,900	2,851.0	-
09/05(金)	2,873	2,875	2,812	2,836	139,300	2,801.0	-
09/04(木)	2,803	2,883	2,803	2,832	105,400	2,791.4	-
09/03(水)	2,821	2,854	2,805	2,815	77,900	2,778.1	-
09/02(火)	2,753	2,785	2,752	2,785	55,500	2,779.7	-
09/01(月)	2,789	2,823	2,718	2,736	94,700	2,790.2	-
08/29(金)	2,764	2,788	2,745	2,788	44,300	2,802.2	-
08/28(木)	2,813	2,813	2,744	2,766	47,700	2,800.0	-
08/27(水)	2,833	2,858	2,818	2,823	39,200	2,810.5	-
08/26(火)	2,797	2,858	2,785	2,837	34,800	2,816.6	-
08/25(月)	2,785	2,819	2,762	2,797	38,800	2,830.4	-
08/22(金)	2,797	2,811	2,759	2,777	61,800	2,845.7	-
08/21(木)	2,839	2,852	2,810	2,818	27,900	2,855.3	-
08/20(水)	2,906	2,917	2,854	2,854	33,400	2,858.7	-
08/19(火)	2,908	2,916	2,881	2,906	51,700	2,849.8	-
08/18(月)	2,840	2,882	2,829	2,873	44,600	2,831.2	-
08/15(金)	2,819	2,847	2,809	2,825	28,400	2,824.1	-
08/14(木)	2,814	2,850	2,801	2,835	36,400	2,828.3	-

アイル (3854.T)