花王(4452) 株価チャート・PER13.75倍・PBR2.87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
08/13(木)	3,676	3,683	3,557	3,557	5,103,400	3,647.0	3,347.3
08/12(水)	3,706	3,757	3,664	3,689	4,599,000	3,573.2	3,337.1
08/10(月)	3,673	3,782	3,642	3,738	5,064,700	3,478.6	3,322.6
08/07(金)	3,575	3,698	3,572	3,654	6,724,500	3,372.6	3,304.6
08/06(木)	3,513	3,597	3,489	3,597	12,455,700	3,295.4	3,289.2
08/05(水)	3,200	3,206	3,140	3,188	2,981,000	3,252.8	3,272.6
08/04(火)	3,216	3,225	3,164	3,216	2,365,200	3,299.0	3,274.0
08/03(月)	3,259	3,260	3,158	3,208	3,792,000	3,319.8	3,275.4
07/31(金)	3,260	3,326	3,228	3,268	3,932,100	3,335.0	3,274.8
07/30(木)	3,387	3,418	3,346	3,384	3,345,500	3,326.0	3,265.9
07/29(水)	3,367	3,445	3,332	3,419	5,264,900	3,294.0	3,249.2
07/28(火)	3,299	3,334	3,285	3,320	3,164,200	3,256.2	3,231.4
07/27(月)	3,234	3,295	3,231	3,284	1,979,800	3,246.2	3,217.1
07/24(金)	3,208	3,223	3,193	3,223	2,591,400	3,251.0	3,206.8
07/23(木)	3,205	3,230	3,197	3,224	2,041,900	3,263.4	3,198.0
07/22(水)	3,220	3,259	3,206	3,230	3,113,000	3,275.2	3,189.7
07/21(火)	3,324	3,335	3,261	3,270	2,684,800	3,285.0	3,179.3
07/17(金)	3,336	3,353	3,288	3,308	3,116,300	3,275.6	3,166.7
07/16(木)	3,300	3,318	3,269	3,285	2,382,100	3,257.8	3,152.4
07/15(水)	3,310	3,327	3,255	3,283	2,769,400	3,256.8	3,139.5
07/14(火)	3,234	3,309	3,227	3,279	2,473,800	3,267.6	3,126.3
07/13(月)	3,236	3,239	3,211	3,223	2,345,900	3,272.0	3,110.9
07/10(金)	3,300	3,301	3,190	3,219	3,269,700	3,292.8	3,099.0
07/09(木)	3,303	3,311	3,265	3,280	3,455,500	3,306.8	3,085.9
07/08(水)	3,326	3,360	3,305	3,337	3,867,600	3,304.2	3,068.8
07/07(火)	3,300	3,313	3,271	3,301	3,036,900	3,273.4	3,052.5
07/06(月)	3,292	3,327	3,270	3,327	2,371,300	3,257.8	3,037.3
07/03(金)	3,336	3,359	3,283	3,289	2,940,600	3,242.4	3,022.1
07/02(木)	3,213	3,297	3,204	3,267	3,475,200	3,223.4	3,010.0
07/01(水)	3,209	3,224	3,165	3,183	3,258,100	3,179.2	2,998.0
06/30(火)	3,236	3,262	3,208	3,223	4,773,800	3,135.9	2,987.8
06/29(月)	3,285	3,324	3,235	3,250	4,610,100	3,086.2	2,974.8
06/26(金)	3,135	3,214	3,119	3,194	6,992,800	3,028.6	2,962.0
06/25(木)	3,003	3,074	2,975	3,046	3,249,000	2,995.2	2,951.3
06/24(水)	2,965	2,990	2,939	2,967	2,594,400	2,986.6	2,945.3
06/23(火)	2,964	2,986	2,939	2,974	2,833,600	2,996.2	2,942.2
06/22(月)	2,977	2,995	2,952	2,962	3,034,800	2,995.6	2,941.3
06/19(金)	3,007	3,034	2,987	3,027	4,036,800	2,994.2	2,938.3
06/18(木)	2,966	3,003	2,955	3,003	2,344,000	2,978.9	2,932.1
06/17(水)	2,987	3,020	2,978	3,015	2,397,200	2,970.8	2,927.1
06/16(火)	2,954	2,971	2,939	2,971	2,464,200	2,958.3	2,920.2
06/15(月)	2,978	2,990	2,955	2,955	3,410,600	2,943.0	2,914.8
06/12(金)	2,961	2,969	2,926	2,950	4,189,400	2,937.2	2,911.2
06/11(木)	2,976	2,989	2,951	2,963	3,062,800	2,925.2	2,909.3
06/10(水)	2,922	2,952	2,899	2,952	3,115,800	2,903.4	2,907.7
06/09(火)	2,912	2,925	2,889	2,895	2,566,000	2,898.6	2,904.1
06/08(月)	2,928	2,939	2,894	2,926	2,835,000	2,904.1	2,902.2
06/05(金)	2,878	2,904	2,868	2,890	1,936,200	2,908.3	2,902.2
06/04(木)	2,889	2,905	2,852	2,854	4,174,600	2,927.2	2,902.9
06/03(水)	2,895	2,935	2,889	2,928	2,703,400	2,949.9	2,903.9
06/02(火)	2,923	2,942	2,903	2,922	4,306,800	2,949.8	2,903.8
06/01(月)	2,904	2,957	2,889	2,947	4,154,600	2,945.3	2,904.3
05/29(金)	2,947	3,012	2,943	2,985	9,119,200	2,941.6	2,903.7
05/28(木)	2,929	2,984	2,928	2,967	4,102,200	2,930.0	2,902.6
05/27(水)	2,932	2,955	2,916	2,928	3,526,800	2,915.8	2,901.2
05/26(火)	2,921	2,932	2,897	2,900	2,505,400	2,908.0	2,903.3
05/25(月)	2,936	2,958	2,917	2,928	2,624,800	2,918.7	2,906.1
05/22(金)	2,925	2,945	2,906	2,927	3,294,200	2,910.5	2,906.1
05/21(木)	2,892	2,917	2,889	2,896	2,145,400	2,899.5	2,907.5
05/20(水)	2,952	2,952	2,877	2,889	3,058,800	2,895.5	2,910.8
05/19(火)	2,923	2,962	2,905	2,953	3,518,000	2,886.3	2,915.3
05/18(月)	2,888	2,896	2,858	2,887	3,085,600	2,862.7	2,918.3
05/15(金)	2,811	2,883	2,811	2,871	3,228,400	2,858.3	2,921.5
05/14(木)	2,880	2,882	2,831	2,876	3,763,800	2,864.6	2,924.9
05/13(水)	2,928	2,959	2,843	2,843	4,295,200	2,874.1	2,929.7
05/12(火)	2,836	2,852	2,811	2,835	3,362,000	2,877.7	2,936.7
05/11(月)	2,882	2,902	2,862	2,866	2,879,600	2,880.2	2,945.7
05/08(金)	2,935	2,947	2,880	2,903	3,532,000	2,892.5	2,951.7
05/07(木)	2,869	2,934	2,853	2,924	4,487,000	2,893.1	2,953.4
05/01(金)	2,863	2,871	2,845	2,861	2,377,000	2,884.3	2,956.4
04/30(木)	2,894	2,915	2,827	2,847	5,750,000	2,897.3	2,959.7
04/28(火)	2,929	2,938	2,915	2,927	2,957,000	2,914.5	2,964.1
04/27(月)	2,896	2,929	2,883	2,906	4,007,400	2,915.8	2,964.6
04/24(金)	2,919	2,930	2,871	2,880	3,800,600	2,925.8	2,965.6
04/23(木)	2,941	2,942	2,917	2,927	2,900,400	2,936.2	2,967.8
04/22(水)	2,929	2,939	2,916	2,933	2,582,600	2,947.2	2,973.4
04/21(火)	2,946	2,949	2,921	2,933	2,743,000	2,954.4	2,979.0
04/20(月)	2,967	2,984	2,955	2,955	2,385,600	2,953.4	2,982.0
04/17(金)	2,976	2,981	2,932	2,932	2,631,800	2,954.8	2,984.2
04/16(木)	2,939	2,989	2,939	2,982	3,026,200	2,963.8	2,987.1
04/15(水)	2,928	2,971	2,928	2,969	3,022,400	2,967.6	2,991.0
04/14(火)	2,953	2,963	2,928	2,928	2,326,400	2,979.8	2,995.2
04/13(月)	2,948	2,970	2,931	2,963	2,566,400	2,987.6	2,999.7
04/10(金)	2,994	3,004	2,957	2,977	2,758,800	2,986.3	3,004.0
04/09(木)	3,051	3,052	3,001	3,001	3,036,000	2,990.2	3,006.5
04/08(水)	2,981	3,044	2,979	3,030	4,715,400	2,993.5	3,010.3
04/07(火)	2,976	2,985	2,957	2,968	2,202,000	2,999.7	3,014.2
04/06(月)	3,002	3,008	2,956	2,956	2,187,600	3,009.3	3,027.1
04/03(金)	2,983	3,020	2,977	2,997	2,086,800	3,006.9	3,039.2
04/02(木)	3,074	3,084	3,012	3,017	2,908,200	3,007.6	3,048.5
04/01(水)	3,031	3,061	3,003	3,061	3,536,600	2,992.7	3,057.6
03/31(火)	2,974	3,030	2,959	3,015	4,871,000	2,971.9	3,064.7
03/30(月)	2,959	2,966	2,899	2,944	4,890,400	2,956.7	3,071.5
03/27(金)	2,964	3,007	2,961	3,000	5,104,200	2,954.2	3,082.7
03/26(木)	2,966	2,971	2,934	2,943	3,803,000	2,941.5	3,091.2
03/25(水)	2,979	2,983	2,938	2,957	2,694,800	2,965.9	3,101.6
03/24(火)	2,943	2,958	2,929	2,939	3,066,200	2,988.9	3,112.2
03/23(月)	2,904	2,952	2,895	2,931	4,855,000	3,003.0	3,126.6
03/19(木)	3,008	3,022	2,937	2,937	6,481,800	3,018.7	3,140.0
03/18(水)	3,047	3,075	3,039	3,065	2,450,000	3,032.5	3,150.3
03/17(火)	3,031	3,080	3,021	3,072	2,791,800	3,035.5	3,155.3
03/16(月)	3,048	3,049	3,005	3,010	2,492,800	3,035.4	3,159.9
03/13(金)	3,003	3,033	2,996	3,010	3,234,800	3,041.7	3,167.0
03/12(木)	3,012	3,032	2,983	3,006	3,759,600	3,054.2	3,170.4
03/11(水)	3,109	3,112	3,071	3,080	2,428,800	3,060.7	3,173.4
03/10(火)	3,086	3,086	3,044	3,072	3,288,600	3,064.2	3,173.3
03/09(月)	3,026	3,086	3,016	3,041	4,165,600	3,074.8	3,171.2
03/06(金)	3,045	3,087	3,031	3,072	2,633,200	3,124.9	3,168.7
03/05(木)	3,118	3,145	3,031	3,038	4,346,600	3,162.0	3,164.7
03/04(水)	3,060	3,122	3,014	3,098	4,625,400	3,200.4	3,163.8
03/03(火)	3,194	3,222	3,114	3,125	3,850,800	3,229.8	3,161.0
03/02(月)	3,256	3,292	3,233	3,292	3,235,800	3,252.6	3,155.9
02/27(金)	3,251	3,257	3,220	3,257	5,672,400	3,231.1	3,144.1
02/26(木)	3,231	3,242	3,210	3,230	2,870,800	3,224.4	3,134.6
02/25(水)	3,246	3,261	3,217	3,245	3,364,000	3,221.1	3,128.2
02/24(火)	3,245	3,280	3,220	3,239	3,253,800	3,212.8	3,118.9
02/20(金)	3,214	3,214	3,183	3,184	2,456,200	3,209.4	3,110.5
02/19(木)	3,194	3,236	3,189	3,224	2,158,000	3,232.5	3,105.5
02/18(水)	3,207	3,227	3,198	3,214	2,640,400	3,240.9	3,098.6
02/17(火)	3,223	3,238	3,185	3,204	2,620,000	3,237.0	3,092.1
02/16(月)	3,314	3,315	3,222	3,222	3,118,800	3,234.3	3,086.4
02/13(金)	3,291	3,307	3,255	3,299	4,515,400	3,227.3	3,079.6
02/12(木)	3,236	3,266	3,200	3,266	4,357,400	3,204.8	3,069.8
02/10(火)	3,197	3,234	3,166	3,194	3,308,200	3,170.8	3,061.7
02/09(月)	3,197	3,227	3,160	3,191	4,911,400	3,147.8	3,056.1
02/06(金)	3,087	3,198	3,073	3,187	5,741,600	3,125.4	3,050.7
02/05(木)	3,131	3,187	3,121	3,187	4,598,800	3,091.9	3,045.1
02/04(水)	3,069	3,104	3,047	3,095	3,320,600	3,050.3	3,040.0
02/03(火)	3,045	3,085	3,042	3,079	3,144,600	3,025.6	3,038.5
02/02(月)	3,069	3,084	3,029	3,078	3,814,200	3,012.9	3,036.8
01/30(金)	2,979	3,019	2,973	3,019	3,014,400	3,002.4	3,036.1
01/29(木)	2,954	2,979	2,936	2,979	5,421,200	2,998.3	3,036.6
01/28(水)	2,991	3,001	2,970	2,972	2,711,400	3,002.0	3,038.9
01/27(火)	3,011	3,030	2,997	3,016	3,134,600	3,011.4	3,042.4
01/26(月)	3,002	3,030	2,992	3,026	2,904,400	3,022.0	3,042.6
01/23(金)	3,021	3,029	2,992	2,999	2,476,400	3,019.6	3,042.9
01/22(木)	3,014	3,034	2,998	2,998	2,945,200	3,025.7	3,043.6
01/21(水)	3,057	3,057	3,011	3,019	2,994,600	3,037.9	3,045.7
01/20(火)	3,028	3,072	3,015	3,069	3,169,600	3,044.2	3,046.0
01/19(月)	3,019	3,031	3,012	3,013	2,756,000	3,040.9	3,045.5
01/16(金)	3,043	3,053	3,014	3,030	3,533,800	3,050.2	3,045.1
01/15(木)	3,047	3,067	3,043	3,059	4,011,800	3,055.0	3,044.0
01/14(水)	3,065	3,080	3,050	3,050	3,370,400	3,053.8	3,041.7
01/13(火)	3,043	3,069	3,043	3,053	3,802,200	3,056.7	3,039.6
01/09(金)	3,063	3,073	3,047	3,060	3,115,000	3,056.7	3,037.5
01/08(木)	3,045	3,059	3,036	3,053	2,930,200	3,055.9	3,035.1
01/07(水)	3,049	3,055	3,032	3,053	2,735,800	3,054.8	3,033.8
01/06(火)	3,056	3,072	3,052	3,064	3,262,800	3,055.9	3,033.5
01/05(月)	3,056	3,065	3,036	3,053	3,026,600	3,054.7	3,033.1
12/30(火)	3,062	3,062	3,046	3,056	2,551,400	3,051.6	3,034.9
12/29(月)	3,061	3,062	3,039	3,048	2,406,400	3,052.2	3,035.8
12/26(金)	3,063	3,070	3,054	3,058	1,652,600	3,049.0	3,040.9
12/25(木)	3,061	3,061	3,039	3,058	870,000	3,044.9	3,043.4
12/24(水)	3,068	3,071	3,035	3,038	1,932,200	3,045.0	3,046.0
12/23(火)	3,025	3,061	3,023	3,059	2,290,000	3,041.6	3,051.0
12/22(月)	3,040	3,040	3,013	3,032	2,471,800	3,036.4	3,054.0
12/19(金)	3,064	3,069	3,038	3,038	4,370,800	3,033.6	3,061.2
12/18(木)	3,021	3,059	3,014	3,059	3,627,600	3,036.1	3,066.0
12/17(水)	3,028	3,037	3,014	3,021	2,562,400	3,029.7	3,071.1
12/16(火)	3,022	3,057	3,013	3,033	3,340,600	3,036.7	3,077.7
12/15(月)	3,052	3,052	3,006	3,018	4,558,200	3,030.6	3,083.8
12/12(金)	3,038	3,066	3,034	3,051	3,568,600	3,027.8	3,089.0
12/11(木)	3,046	3,053	3,008	3,026	2,461,000	3,017.6	3,093.5
12/10(水)	3,013	3,066	3,009	3,056	3,775,000	3,012.1	3,098.6
12/09(火)	3,018	3,018	2,991	3,002	2,669,400	3,000.9	3,102.3
12/08(月)	2,993	3,019	2,986	3,004	3,019,800	3,000.5	3,107.9
12/05(金)	2,984	3,008	2,977	2,999	3,275,200	3,003.9	3,113.0
12/04(木)	2,994	3,010	2,985	2,999	2,881,600	3,012.9	3,117.0
12/03(水)	2,995	3,020	2,991	3,000	3,677,800	3,024.2	3,122.8
12/02(火)	3,004	3,044	2,992	3,000	3,381,600	3,043.6	3,128.8
12/01(月)	3,029	3,046	3,005	3,021	2,852,800	3,059.1	3,133.8
11/28(金)	3,053	3,066	3,043	3,044	2,980,000	3,090.2	3,137.9
11/27(木)	3,089	3,105	3,055	3,055	2,294,200	3,105.7	3,140.7
11/26(水)	3,077	3,110	3,066	3,097	2,807,400	3,118.9	3,142.4
11/25(火)	3,138	3,148	3,076	3,078	3,980,400	3,132.2	3,141.4
11/21(金)	3,168	3,209	3,166	3,177	8,068,600	3,143.5	3,139.8
11/20(木)	3,134	3,164	3,115	3,121	2,158,000	3,150.4	3,132.5
11/19(水)	3,146	3,162	3,121	3,121	2,231,800	3,157.5	3,127.4
11/18(火)	3,134	3,165	3,118	3,163	3,113,200	3,170.6	3,122.6
11/17(月)	3,189	3,201	3,134	3,134	2,532,200	3,175.3	3,116.1
11/14(金)	3,201	3,212	3,166	3,212	2,567,600	3,185.4	3,111.8
11/13(木)	3,183	3,189	3,157	3,157	2,483,000	3,172.4	3,105.4
11/12(水)	3,205	3,217	3,175	3,187	2,765,800	3,173.7	3,101.0
11/11(火)	3,190	3,206	3,176	3,187	2,393,800	3,167.0	3,095.8
11/10(月)	3,162	3,185	3,143	3,185	2,794,200	3,159.4	3,090.0
11/07(金)	3,121	3,183	3,106	3,147	3,746,000	3,151.2	3,084.9
11/06(木)	3,138	3,180	3,138	3,164	3,449,400	3,148.0	3,083.2
11/05(水)	3,189	3,201	3,135	3,153	3,928,000	3,135.4	3,081.1
11/04(火)	3,134	3,165	3,122	3,149	2,914,000	3,133.3	3,078.7
10/31(金)	3,128	3,144	3,121	3,144	2,055,000	3,133.5	3,078.5
10/30(木)	3,094	3,135	3,087	3,131	2,865,400	3,130.1	3,078.4
10/29(水)	3,143	3,150	3,094	3,101	3,311,800	3,128.4	3,079.5
10/28(火)	3,129	3,149	3,125	3,143	2,409,000	3,131.0	3,081.7
10/27(月)	3,143	3,163	3,134	3,150	2,417,600	3,122.3	3,084.5
10/24(金)	3,110	3,132	3,108	3,126	1,745,400	3,106.7	3,088.8
10/23(木)	3,141	3,151	3,108	3,122	2,023,200	3,088.7	3,093.4
10/22(水)	3,100	3,123	3,098	3,114	2,558,200	3,063.0	3,098.9
10/21(火)	3,085	3,111	3,082	3,099	2,976,400	3,039.1	3,104.5
10/20(月)	3,066	3,072	3,048	3,072	2,889,200	3,019.9	3,110.5
10/17(金)	3,009	3,040	3,001	3,036	2,665,800	3,005.5	3,117.6
10/16(木)	2,989	3,006	2,981	2,994	2,642,400	3,003.6	3,128.5
10/15(水)	3,003	3,010	2,986	2,994	2,611,400	3,015.3	3,141.6
10/14(火)	2,959	3,003	2,944	3,003	4,349,400	3,025.6	3,155.6
10/10(金)	3,016	3,020	2,982	2,999	4,569,400	3,036.3	3,169.5
10/09(木)	3,041	3,046	3,007	3,027	3,452,800	3,044.8	3,182.0
10/08(水)	3,070	3,084	3,039	3,053	3,296,200	3,050.8	3,192.3
10/07(火)	3,039	3,046	3,027	3,046	4,346,200	3,061.3	3,200.3
10/06(月)	3,079	3,094	3,030	3,057	4,974,800	3,074.2	3,207.8
10/03(金)	3,051	3,067	3,041	3,042	3,246,800	3,081.7	3,215.4
10/02(木)	3,100	3,107	3,047	3,057	3,642,600	3,101.8	3,222.7
10/01(水)	3,108	3,121	3,102	3,105	2,488,600	3,118.8	3,228.7
09/30(火)	3,099	3,132	3,093	3,110	2,705,800	3,129.3	3,234.3
09/29(月)	3,139	3,147	3,089	3,094	2,983,200	3,138.5	3,240.2
09/26(金)	3,128	3,145	3,120	3,143	3,862,800	3,162.3	3,248.5
09/25(木)	3,164	3,179	3,142	3,142	2,896,800	3,185.2	3,254.8
09/24(水)	3,151	3,165	3,129	3,158	2,985,600	3,204.9	3,260.1
09/22(月)	3,197	3,199	3,147	3,156	5,487,600	3,225.5	3,263.6
09/19(金)	3,249	3,256	3,208	3,213	5,234,800	3,244.8	3,265.2
09/18(木)	3,240	3,262	3,217	3,257	2,358,200	3,252.1	3,265.4
09/17(水)	3,255	3,258	3,237	3,240	2,531,400	3,250.9	3,263.7
09/16(火)	3,254	3,286	3,233	3,261	1,990,400	3,264.4	-
09/12(金)	3,277	3,277	3,240	3,253	3,096,000	3,276.4	-
09/11(木)	3,253	3,270	3,232	3,250	2,229,600	3,294.7	-
09/10(水)	3,298	3,308	3,246	3,251	3,364,800	3,315.3	-
09/09(火)	3,327	3,333	3,305	3,308	1,543,800	3,327.5	-
09/08(月)	3,351	3,378	3,318	3,321	2,430,200	3,322.8	-
09/05(金)	3,357	3,358	3,333	3,344	1,606,800	3,308.9	-
09/04(木)	3,327	3,356	3,310	3,353	2,378,800	3,286.7	-
09/03(水)	3,288	3,320	3,285	3,312	2,302,000	3,265.7	-
09/02(火)	3,255	3,297	3,249	3,284	1,780,600	3,248.1	-
09/01(月)	3,233	3,267	3,230	3,252	1,505,400	3,232.5	-
08/29(金)	3,241	3,244	3,214	3,232	1,900,800	3,231.5	-
08/28(木)	3,243	3,256	3,224	3,248	1,788,800	3,236.5	-
08/27(水)	3,213	3,242	3,203	3,224	2,110,600	3,247.0	-
08/26(火)	3,240	3,242	3,193	3,206	5,764,800	3,262.4	-
08/25(月)	3,255	3,256	3,228	3,247	1,942,600	3,276.2	-
08/22(金)	3,289	3,294	3,245	3,257	1,674,800	3,275.6	-
08/21(木)	3,320	3,336	3,291	3,301	2,175,800	3,263.2	-
08/20(水)	3,283	3,314	3,281	3,300	2,797,000	3,246.6	-
08/19(火)	3,242	3,281	3,226	3,275	2,581,000	3,229.9	-
08/18(月)	3,211	3,248	3,207	3,244	2,869,200	3,224.7	-
08/15(金)	3,189	3,205	3,173	3,196	3,793,600	3,240.0	-
08/14(木)	3,229	3,235	3,210	3,217	3,229,400	3,257.5	-
08/13(水)	3,243	3,253	3,197	3,217	5,191,000	3,274.4	-

花王 (4452.T)