協和キリン(4151) 株価チャート・PER18.83倍・PBR1.49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)	2,600	2,614	2,569	2,613	1,100,000	2,565.5	2,607.8
08/12(水)	2,571	2,596	2,554	2,592	1,004,000	2,533.9	2,611.9
08/10(月)	2,551	2,599	2,538	2,563	1,019,900	2,505.9	2,617.6
08/07(金)	2,513	2,566	2,490	2,547	902,500	2,496.5	2,621.6
08/06(木)	2,469	2,534	2,450	2,514	1,069,100	2,498.1	2,625.0
08/05(水)	2,433	2,481	2,424	2,455	1,202,400	2,525.3	2,627.0
08/04(火)	2,466	2,483	2,423	2,452	1,325,600	2,575.0	2,632.3
08/03(月)	2,505	2,524	2,452	2,516	1,240,400	2,615.8	2,637.4
07/31(金)	2,564	2,582	2,552	2,555	1,226,500	2,644.9	2,638.7
07/30(木)	2,633	2,659	2,591	2,650	1,162,600	2,657.6	2,638.9
07/29(水)	2,700	2,716	2,656	2,703	1,621,700	2,646.4	2,635.1
07/28(火)	2,675	2,691	2,646	2,656	875,900	2,631.2	2,627.1
07/27(月)	2,618	2,663	2,609	2,661	844,900	2,631.4	2,622.0
07/24(金)	2,585	2,628	2,579	2,618	765,800	2,630.1	2,617.1
07/23(木)	2,617	2,621	2,588	2,594	801,300	2,635.6	2,612.6
07/22(水)	2,631	2,656	2,617	2,627	1,113,700	2,644.7	2,606.7
07/21(火)	2,654	2,699	2,642	2,657	1,161,400	2,651.4	2,597.7
07/17(金)	2,687	2,704	2,628	2,655	1,200,300	2,646.0	2,586.9
07/16(木)	2,633	2,678	2,627	2,646	940,900	2,643.3	2,576.8
07/15(水)	2,646	2,678	2,622	2,640	840,800	2,649.0	2,568.1
07/14(火)	2,611	2,685	2,600	2,661	775,500	2,657.0	2,557.8
07/13(月)	2,659	2,665	2,613	2,630	908,200	2,667.8	2,544.9
07/10(金)	2,676	2,700	2,626	2,641	1,166,000	2,688.9	2,534.2
07/09(木)	2,674	2,692	2,653	2,674	979,800	2,693.4	2,520.1
07/08(水)	2,678	2,703	2,628	2,680	1,709,700	2,684.8	2,505.1
07/07(火)	2,747	2,751	2,704	2,715	1,574,500	2,661.8	2,490.5
07/06(月)	2,700	2,736	2,682	2,736	829,700	2,636.3	2,476.7
07/03(金)	2,700	2,700	2,650	2,664	1,070,300	2,604.7	2,464.7
07/02(木)	2,579	2,649	2,550	2,631	1,322,700	2,581.7	2,458.4
07/01(水)	2,544	2,595	2,538	2,565	1,194,200	2,567.4	2,451.6
06/30(火)	2,570	2,613	2,565	2,587	1,309,900	2,565.4	2,446.5
06/29(月)	2,522	2,592	2,507	2,578	1,506,200	2,548.8	2,439.0
06/26(金)	2,582	2,586	2,540	2,549	1,677,700	2,539.1	2,431.4
06/25(木)	2,578	2,580	2,538	2,560	1,256,600	2,536.9	2,425.2
06/24(水)	2,508	2,557	2,505	2,555	1,566,300	2,526.0	2,418.8
06/23(火)	2,520	2,549	2,495	2,504	1,169,600	2,504.5	2,411.8
06/22(月)	2,527	2,565	2,519	2,529	1,640,000	2,484.0	2,406.9
06/19(金)	2,455	2,538	2,430	2,538	4,142,500	2,455.9	2,398.0
06/18(木)	2,477	2,505	2,449	2,505	1,000,000	2,428.5	2,391.3
06/17(水)	2,414	2,453	2,390	2,447	1,057,600	2,413.2	2,385.6
06/16(火)	2,370	2,405	2,364	2,402	959,100	2,400.2	2,382.0
06/15(月)	2,406	2,431	2,380	2,389	934,100	2,387.4	2,379.2
06/12(金)	2,439	2,440	2,383	2,401	1,595,300	2,382.2	2,379.1
06/11(木)	2,382	2,433	2,371	2,429	1,348,000	2,359.9	2,376.1
06/10(水)	2,337	2,385	2,321	2,382	1,223,900	2,334.1	2,374.7
06/09(火)	2,347	2,372	2,317	2,338	1,441,600	2,320.6	2,375.2
06/08(月)	2,334	2,376	2,310	2,363	1,563,800	2,327.1	2,376.2
06/05(金)	2,341	2,342	2,280	2,289	1,398,300	2,341.6	2,377.9
06/04(木)	2,310	2,331	2,289	2,300	1,640,100	2,384.8	2,379.0
06/03(水)	2,350	2,372	2,311	2,315	1,459,000	2,417.2	2,381.1
06/02(火)	2,362	2,393	2,337	2,370	1,179,900	2,442.0	2,382.6
06/01(月)	2,480	2,485	2,421	2,435	1,181,900	2,447.5	2,383.4
05/29(金)	2,489	2,554	2,471	2,505	4,023,500	2,438.1	2,383.7
05/28(木)	2,474	2,511	2,457	2,462	1,624,000	2,416.0	2,382.2
05/27(水)	2,423	2,455	2,404	2,439	1,425,300	2,403.7	2,382.4
05/26(火)	2,379	2,432	2,372	2,398	1,116,400	2,391.6	2,385.8
05/25(月)	2,397	2,418	2,360	2,388	942,700	2,388.7	2,390.8
05/22(金)	2,378	2,411	2,365	2,395	1,105,900	2,372.2	2,395.1
05/21(木)	2,390	2,422	2,377	2,400	972,100	2,367.3	2,399.3
05/20(水)	2,406	2,435	2,346	2,378	1,811,200	2,359.9	2,406.0
05/19(火)	2,341	2,395	2,337	2,383	2,040,100	2,355.8	2,415.7
05/18(月)	2,348	2,365	2,303	2,306	1,076,900	2,345.5	2,425.6
05/15(金)	2,357	2,385	2,335	2,370	1,113,400	2,361.3	2,439.8
05/14(木)	2,363	2,387	2,336	2,363	1,016,900	2,352.5	2,450.9
05/13(水)	2,363	2,370	2,325	2,358	1,305,200	2,358.6	2,460.4
05/12(火)	2,344	2,371	2,305	2,332	1,385,000	2,365.9	2,471.3
05/11(月)	2,320	2,417	2,317	2,385	1,786,700	2,372.0	2,486.1
05/08(金)	2,211	2,326	2,155	2,326	3,951,800	2,376.1	2,493.9
05/07(木)	2,400	2,452	2,349	2,394	2,200,400	2,374.6	2,503.3
05/01(金)	2,376	2,414	2,365	2,394	1,079,700	2,366.2	2,509.7
04/30(木)	2,412	2,420	2,322	2,362	1,348,000	2,357.5	2,512.5
04/28(火)	2,366	2,405	2,326	2,405	1,245,100	2,363.3	2,515.7
04/27(月)	2,302	2,335	2,302	2,319	1,044,300	2,370.7	2,515.3
04/24(金)	2,330	2,370	2,327	2,352	857,100	2,400.8	2,516.5
04/23(木)	2,365	2,377	2,331	2,351	1,122,200	2,423.8	2,516.4
04/22(水)	2,423	2,433	2,366	2,391	837,900	2,458.3	2,519.0
04/21(火)	2,454	2,468	2,411	2,442	858,100	2,484.4	2,519.6
04/20(月)	2,496	2,500	2,461	2,469	867,200	2,495.2	2,515.9
04/17(金)	2,523	2,536	2,467	2,467	1,180,000	2,501.4	2,510.4
04/16(木)	2,506	2,547	2,500	2,523	1,233,900	2,521.3	2,503.8
04/15(水)	2,505	2,534	2,499	2,522	1,001,000	2,540.9	2,494.8
04/14(火)	2,506	2,537	2,483	2,496	948,100	2,562.7	2,485.2
04/13(月)	2,541	2,563	2,500	2,500	1,067,300	2,595.8	2,473.4
04/10(金)	2,608	2,637	2,566	2,566	1,478,900	2,625.1	2,463.5
04/09(木)	2,630	2,678	2,621	2,621	1,493,100	2,632.0	2,447.4
04/08(水)	2,701	2,710	2,616	2,631	1,548,400	2,634.1	2,431.8
04/07(火)	2,642	2,670	2,638	2,662	1,004,300	2,648.3	2,435.8
04/06(月)	2,621	2,676	2,615	2,647	942,200	2,631.6	2,441.7
04/03(金)	2,643	2,643	2,572	2,601	1,234,700	2,614.4	2,451.2
04/02(木)	2,702	2,715	2,632	2,632	1,405,600	2,605.3	2,459.7
04/01(水)	2,594	2,702	2,563	2,702	1,978,200	2,571.7	2,467.1
03/31(火)	2,565	2,616	2,548	2,578	2,507,800	2,519.6	2,472.0
03/30(月)	2,467	2,561	2,440	2,561	2,298,400	2,483.0	2,480.1
03/27(金)	2,491	2,555	2,468	2,555	1,722,100	2,440.9	2,485.9
03/26(木)	2,474	2,476	2,431	2,464	1,034,400	2,399.5	2,489.8
03/25(水)	2,417	2,460	2,405	2,441	1,276,500	2,389.8	2,495.4
03/24(火)	2,362	2,397	2,350	2,395	1,161,000	2,382.8	2,501.5
03/23(月)	2,302	2,350	2,299	2,350	1,626,500	2,373.9	2,513.3
03/19(木)	2,365	2,382	2,345	2,348	1,646,100	2,370.1	2,522.1
03/18(水)	2,397	2,420	2,380	2,415	1,378,900	2,361.1	2,532.2
03/17(火)	2,383	2,421	2,370	2,406	1,413,200	2,337.5	2,530.4
03/16(月)	2,371	2,383	2,342	2,351	1,555,500	2,312.6	2,530.3
03/13(金)	2,296	2,340	2,292	2,331	2,352,300	2,282.8	2,531.1
03/12(木)	2,286	2,315	2,281	2,303	1,625,100	2,266.9	2,531.6
03/11(水)	2,330	2,358	2,297	2,297	1,810,500	2,239.1	2,531.4
03/10(火)	2,247	2,284	2,233	2,282	2,212,200	2,225.9	2,532.9
03/09(月)	2,166	2,205	2,136	2,202	2,825,800	2,315.8	2,541.9
03/06(金)	2,194	2,253	2,190	2,252	2,956,000	2,437.0	2,553.5
03/05(木)	2,205	2,206	2,109	2,164	7,174,600	2,563.7	2,563.0
03/04(水)	2,231	2,231	2,231	2,231	551,000	2,693.4	2,580.7
03/03(火)	2,758	2,797	2,730	2,731	953,000	2,810.8	2,595.9
03/02(月)	2,875	2,876	2,787	2,808	1,020,200	2,829.4	2,592.6
02/27(金)	2,836	2,912	2,818	2,885	2,784,700	2,823.6	2,584.6
02/26(木)	2,808	2,830	2,795	2,813	1,159,900	2,787.9	2,572.9
02/25(水)	2,830	2,840	2,773	2,818	1,228,500	2,755.9	2,563.9
02/24(火)	2,779	2,831	2,766	2,824	1,394,200	2,713.1	2,554.0
02/20(金)	2,728	2,779	2,707	2,779	1,649,100	2,666.7	2,543.7
02/19(木)	2,611	2,711	2,606	2,707	1,747,700	2,649.2	2,535.0
02/18(水)	2,633	2,677	2,621	2,653	1,893,400	2,621.8	2,529.6
02/17(火)	2,590	2,608	2,571	2,604	1,008,400	2,611.7	2,525.9
02/16(月)	2,734	2,740	2,583	2,592	1,456,900	2,564.9	2,524.5
02/13(金)	2,550	2,696	2,543	2,691	3,032,600	2,527.0	2,523.5
02/12(木)	2,599	2,610	2,557	2,570	1,647,700	2,462.8	2,517.7
02/10(火)	2,520	2,630	2,511	2,602	3,735,800	2,417.6	2,514.7
02/09(月)	2,459	2,464	2,370	2,370	1,813,900	2,356.9	2,511.2
02/06(金)	2,386	2,403	2,367	2,403	1,478,000	2,350.0	2,517.5
02/05(木)	2,394	2,394	2,363	2,370	1,477,400	2,370.4	2,522.8
02/04(水)	2,319	2,372	2,308	2,344	2,501,600	2,394.8	2,529.5
02/03(火)	2,334	2,355	2,273	2,299	3,494,400	2,424.0	2,536.4
02/02(月)	2,305	2,360	2,235	2,336	5,174,400	2,485.6	2,544.7
01/30(金)	2,499	2,521	2,492	2,505	954,900	2,540.8	2,551.1
01/29(木)	2,458	2,503	2,451	2,492	1,112,000	2,569.5	2,550.6
01/28(水)	2,557	2,566	2,483	2,490	1,812,600	2,592.4	2,551.1
01/27(火)	2,593	2,629	2,589	2,607	924,100	2,613.1	2,553.0
01/26(月)	2,602	2,629	2,581	2,612	967,800	2,609.2	2,550.0
01/23(金)	2,622	2,649	2,615	2,648	884,700	2,601.2	2,547.7
01/22(木)	2,610	2,633	2,581	2,607	1,253,100	2,585.0	2,543.4
01/21(水)	2,580	2,599	2,553	2,593	1,057,300	2,575.7	2,540.1
01/20(火)	2,567	2,590	2,555	2,587	661,400	2,571.6	2,536.2
01/19(月)	2,567	2,590	2,561	2,572	869,300	2,565.9	2,532.9
01/16(金)	2,531	2,579	2,520	2,567	1,084,200	2,565.8	2,529.1
01/15(木)	2,573	2,583	2,539	2,560	1,039,100	2,565.7	2,526.0
01/14(水)	2,582	2,592	2,556	2,573	813,300	2,563.0	2,524.1
01/13(火)	2,584	2,610	2,559	2,559	1,169,200	2,547.3	2,522.6
01/09(金)	2,554	2,583	2,546	2,571	1,152,100	2,538.4	2,521.9
01/08(木)	2,570	2,591	2,544	2,567	1,139,900	2,529.6	2,522.8
01/07(水)	2,501	2,554	2,497	2,547	1,183,400	2,523.3	2,524.1
01/06(火)	2,489	2,511	2,479	2,494	1,056,600	2,521.6	2,526.2
01/05(月)	2,535	2,574	2,514	2,514	894,600	2,525.9	2,530.2
12/30(火)	2,542	2,544	2,506	2,527	862,300	2,524.2	2,534.5
12/29(月)	2,537	2,544	2,524	2,535	752,600	2,518.2	2,537.7
12/26(金)	2,520	2,543	2,518	2,538	542,000	2,509.5	2,537.7
12/25(木)	2,515	2,530	2,506	2,515	302,200	2,502.7	2,534.0
12/24(水)	2,526	2,526	2,499	2,506	503,600	2,507.1	2,531.7
12/23(火)	2,517	2,533	2,497	2,497	532,100	2,512.1	2,530.2
12/22(月)	2,504	2,518	2,478	2,491	628,200	2,523.4	2,529.0
12/19(金)	2,539	2,539	2,500	2,504	1,124,200	2,533.8	2,527.8
12/18(木)	2,550	2,562	2,523	2,537	825,000	2,537.2	2,526.3
12/17(水)	2,540	2,560	2,506	2,531	988,900	2,529.0	2,521.8
12/16(火)	2,577	2,584	2,538	2,553	899,500	2,523.6	2,516.2
12/15(月)	2,559	2,559	2,521	2,543	574,100	2,508.7	2,509.8
12/12(金)	2,508	2,533	2,488	2,522	1,227,500	2,497.8	2,503.8
12/11(木)	2,510	2,512	2,472	2,496	759,000	2,495.7	2,497.7
12/10(水)	2,493	2,518	2,482	2,504	1,008,400	2,503.9	2,491.8
12/09(火)	2,474	2,495	2,467	2,479	1,045,200	2,511.0	2,486.0
12/08(月)	2,518	2,518	2,482	2,489	846,200	2,534.2	2,480.9
12/05(金)	2,523	2,527	2,478	2,511	751,400	2,556.2	2,473.6
12/04(木)	2,524	2,548	2,502	2,537	794,000	2,573.5	2,464.0
12/03(水)	2,551	2,568	2,527	2,539	812,300	2,585.1	2,455.4
12/02(火)	2,576	2,594	2,572	2,594	853,900	2,601.4	2,446.4
12/01(月)	2,578	2,612	2,578	2,599	858,600	2,604.2	2,433.7
11/28(金)	2,603	2,615	2,594	2,598	468,100	2,591.5	2,420.0
11/27(木)	2,587	2,615	2,577	2,595	477,900	2,560.8	2,407.3
11/26(水)	2,616	2,640	2,599	2,621	1,154,300	2,533.4	2,393.6
11/25(火)	2,562	2,611	2,538	2,608	1,794,200	2,502.7	2,378.1
11/21(金)	2,469	2,538	2,463	2,536	2,904,300	2,474.7	2,361.9
11/20(木)	2,448	2,479	2,434	2,444	1,086,700	2,459.8	2,350.2
11/19(水)	2,487	2,488	2,447	2,458	817,600	2,464.3	2,342.6
11/18(火)	2,469	2,489	2,459	2,468	942,300	2,457.6	2,335.1
11/17(月)	2,466	2,492	2,459	2,468	764,100	2,442.4	2,328.0
11/14(金)	2,481	2,484	2,436	2,461	1,030,400	2,427.5	2,322.5
11/13(木)	2,454	2,467	2,436	2,467	840,100	2,413.6	2,317.1
11/12(水)	2,424	2,453	2,410	2,424	1,156,900	2,394.0	2,313.2
11/11(火)	2,395	2,403	2,374	2,392	514,300	2,379.1	2,311.1
11/10(月)	2,382	2,395	2,367	2,393	692,400	2,372.2	2,309.5
11/07(金)	2,394	2,408	2,369	2,391	802,900	2,364.0	2,307.6
11/06(木)	2,350	2,386	2,344	2,369	1,089,400	2,347.0	2,304.2
11/05(水)	2,399	2,429	2,325	2,350	1,840,400	2,327.5	2,300.3
11/04(火)	2,352	2,368	2,318	2,357	1,283,700	2,321.6	2,296.4
10/31(金)	2,309	2,356	2,280	2,352	1,345,900	2,313.4	2,293.3
10/30(木)	2,281	2,320	2,273	2,306	1,834,300	2,297.9	2,290.4
10/29(水)	2,306	2,312	2,261	2,271	1,282,200	2,288.0	2,289.2
10/28(火)	2,302	2,341	2,289	2,321	1,150,200	2,289.8	2,290.6
10/27(月)	2,276	2,323	2,271	2,316	1,428,700	2,276.5	2,290.6
10/24(金)	2,243	2,285	2,234	2,275	1,015,100	2,259.6	2,292.8
10/23(木)	2,285	2,296	2,252	2,257	869,000	2,245.4	2,296.0
10/22(水)	2,248	2,285	2,247	2,281	1,563,900	2,242.6	2,300.5
10/21(火)	2,229	2,278	2,228	2,254	1,031,400	2,237.2	2,306.0
10/20(月)	2,309	2,309	2,222	2,232	1,444,600	2,240.7	2,313.9
10/17(金)	2,232	2,251	2,196	2,204	1,151,900	2,252.3	2,324.7
10/16(木)	2,251	2,260	2,227	2,243	1,229,200	2,277.9	2,337.9
10/15(水)	2,275	2,288	2,254	2,254	979,900	2,294.5	2,350.9
10/14(火)	2,251	2,273	2,237	2,271	1,386,100	2,317.3	2,364.3
10/10(金)	2,342	2,369	2,290	2,290	1,359,600	2,337.6	2,377.7
10/09(木)	2,321	2,339	2,310	2,332	1,077,100	2,350.2	2,390.0
10/08(水)	2,395	2,398	2,326	2,326	1,238,200	2,352.7	2,400.8
10/07(火)	2,380	2,399	2,362	2,368	926,400	2,349.1	2,410.7
10/06(月)	2,380	2,397	2,362	2,373	1,295,700	2,329.5	2,416.5
10/03(金)	2,319	2,367	2,316	2,353	1,153,300	2,305.5	2,422.1
10/02(木)	2,338	2,355	2,302	2,344	1,538,500	2,290.8	2,428.7
10/01(水)	2,272	2,333	2,272	2,307	1,515,000	2,278.3	2,436.3
09/30(火)	2,232	2,270	2,231	2,270	1,098,400	2,272.1	2,447.1
09/29(月)	2,291	2,293	2,245	2,253	1,213,600	2,279.4	2,460.6
09/26(金)	2,260	2,300	2,242	2,279	1,660,000	2,292.9	2,474.3
09/25(木)	2,283	2,296	2,264	2,282	1,473,400	2,311.1	2,487.9
09/24(水)	2,306	2,320	2,258	2,276	1,473,500	2,325.6	2,501.4
09/22(月)	2,321	2,331	2,306	2,306	833,000	2,344.3	2,514.4
09/19(金)	2,348	2,365	2,311	2,321	2,072,900	2,366.8	2,526.1
09/18(木)	2,382	2,388	2,357	2,370	894,900	2,392.8	2,537.2
09/17(水)	2,370	2,374	2,347	2,354	929,200	2,419.1	2,546.3
09/16(火)	2,408	2,414	2,365	2,370	1,668,600	2,455.1	-
09/12(金)	2,429	2,454	2,408	2,419	2,173,900	2,494.8	-
09/11(木)	2,479	2,488	2,443	2,451	1,491,500	2,528.5	-
09/10(水)	2,518	2,521	2,481	2,501	1,910,100	2,559.4	-
09/09(火)	2,562	2,586	2,521	2,534	1,003,200	2,578.9	-
09/08(月)	2,603	2,614	2,558	2,569	1,250,300	2,592.3	-
09/05(金)	2,597	2,600	2,575	2,587	896,900	2,593.1	-
09/04(木)	2,599	2,613	2,584	2,606	550,500	2,578.3	-
09/03(水)	2,604	2,611	2,590	2,599	800,800	2,559.6	-
09/02(火)	2,573	2,605	2,564	2,601	731,600	2,543.5	-
09/01(月)	2,533	2,573	2,515	2,573	616,500	2,530.1	-
08/29(金)	2,512	2,526	2,508	2,513	612,500	2,531.3	-
08/28(木)	2,523	2,526	2,511	2,512	570,200	2,549.9	-
08/27(水)	2,530	2,533	2,494	2,518	622,800	2,566.9	-
08/26(火)	2,568	2,570	2,534	2,534	1,105,000	2,586.7	-
08/25(月)	2,588	2,602	2,570	2,578	507,000	2,604.2	-
08/22(金)	2,598	2,620	2,595	2,606	413,800	2,608.3	-
08/21(木)	2,604	2,618	2,575	2,598	672,200	2,607.1	-
08/20(水)	2,642	2,644	2,610	2,617	638,400	2,607.0	-
08/19(火)	2,597	2,627	2,593	2,621	659,200	2,603.3	-
08/18(月)	2,617	2,643	2,597	2,599	528,800	2,596.5	-
08/15(金)	2,623	2,625	2,594	2,600	480,700	2,602.4	-
08/14(木)	2,616	2,626	2,596	2,597	436,000	2,613.1	-
08/13(水)	2,588	2,609	2,580	2,598	779,200	2,610.3	-

協和キリン (4151.T)