メドレー(4480) 株価チャート・PER21.49倍・PBR6.16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)	2,577	2,677	2,551	2,677	878,200	2,231.6	2,096.2
08/13(木)	2,136	2,198	2,118	2,177	226,100	2,129.0	2,070.0
08/12(水)	2,099	2,150	2,085	2,136	154,700	2,114.4	2,064.0
08/10(月)	2,107	2,132	2,067	2,078	145,300	2,105.0	2,060.4
08/07(金)	2,104	2,123	2,059	2,090	131,500	2,091.8	2,058.1
08/06(木)	2,146	2,178	2,138	2,164	143,200	2,083.6	2,056.2
08/05(水)	2,100	2,129	2,080	2,104	131,000	2,073.2	2,049.8
08/04(火)	2,004	2,105	2,000	2,089	199,700	2,069.4	2,046.5
08/03(月)	2,049	2,049	1,981	2,012	164,300	2,050.2	2,044.2
07/31(金)	2,062	2,111	2,049	2,049	173,000	2,049.0	2,043.0
07/30(木)	2,110	2,138	2,080	2,112	202,200	2,025.0	2,040.9
07/29(水)	2,012	2,106	1,986	2,085	309,500	2,004.4	2,038.1
07/28(火)	2,006	2,006	1,967	1,993	104,100	2,003.8	2,034.7
07/27(月)	1,949	2,019	1,949	2,006	139,100	2,025.2	2,034.9
07/24(金)	1,974	1,984	1,915	1,929	194,300	2,038.0	2,035.8
07/23(木)	2,075	2,093	1,998	2,009	180,500	2,074.6	2,040.5
07/22(水)	2,093	2,106	2,070	2,082	125,800	2,093.2	2,041.6
07/21(火)	2,065	2,147	2,065	2,100	107,500	2,097.2	2,038.6
07/17(金)	2,081	2,126	2,061	2,070	183,200	2,092.2	2,035.2
07/16(木)	2,117	2,187	2,108	2,112	162,000	2,083.4	2,034.0
07/15(水)	2,096	2,105	2,072	2,102	102,900	2,066.4	2,031.1
07/14(火)	2,051	2,109	2,045	2,102	116,100	2,050.0	2,031.3
07/13(月)	2,031	2,076	2,015	2,075	135,600	2,035.0	2,031.2
07/10(金)	2,027	2,054	2,005	2,026	100,600	2,029.6	2,033.1
07/09(木)	2,007	2,030	1,994	2,027	120,100	2,028.4	2,040.0
07/08(水)	2,008	2,025	1,973	2,020	177,800	2,031.6	2,041.1
07/07(火)	2,020	2,083	2,000	2,027	343,300	2,028.2	2,045.1
07/06(月)	2,015	2,065	2,010	2,048	169,300	2,027.2	2,051.0
07/03(金)	2,077	2,084	1,999	2,020	134,600	2,024.0	2,055.4
07/02(木)	2,022	2,094	2,014	2,043	148,500	2,016.0	2,062.9
07/01(水)	2,015	2,038	1,994	2,003	153,000	2,006.8	2,068.6
06/30(火)	2,056	2,061	2,005	2,022	145,100	2,014.8	2,077.0
06/29(月)	2,020	2,032	1,996	2,032	206,500	2,010.4	2,083.0
06/26(金)	2,007	2,011	1,972	1,980	108,900	2,003.4	2,092.0
06/25(木)	2,050	2,080	1,993	1,997	132,800	2,013.0	2,104.4
06/24(水)	2,020	2,083	2,001	2,043	240,800	2,023.2	2,115.8
06/23(火)	2,026	2,026	1,976	2,000	180,900	2,022.0	2,123.4
06/22(月)	2,025	2,028	1,983	1,997	153,600	2,023.2	2,133.8
06/19(金)	2,012	2,034	1,962	2,028	198,000	2,027.0	2,137.5
06/18(木)	2,053	2,082	2,025	2,048	210,300	2,029.0	2,143.2
06/17(水)	2,032	2,086	1,995	2,037	197,100	2,027.6	2,153.7
06/16(火)	2,016	2,018	1,979	2,006	170,400	2,041.4	2,161.0
06/15(月)	2,039	2,070	2,008	2,016	117,900	2,060.0	2,167.4
06/12(金)	2,003	2,039	1,973	2,038	159,000	2,081.6	2,178.4
06/11(木)	2,085	2,085	2,003	2,041	134,000	2,113.8	2,188.9
06/10(水)	2,078	2,122	2,057	2,106	133,600	2,116.2	2,196.9
06/09(火)	2,160	2,171	2,082	2,099	147,000	2,119.0	2,203.1
06/08(月)	2,160	2,206	2,108	2,124	176,900	2,134.2	2,209.2
06/05(金)	2,065	2,203	2,065	2,199	219,800	2,141.2	2,213.5
06/04(木)	2,095	2,112	2,041	2,053	213,200	2,142.6	2,214.4
06/03(水)	2,141	2,141	2,087	2,120	153,600	2,169.0	2,225.2
06/02(火)	2,199	2,223	2,139	2,175	179,300	2,187.6	2,235.2
06/01(月)	2,250	2,265	2,142	2,159	156,100	2,187.0	2,245.2
05/29(金)	2,189	2,278	2,173	2,206	185,900	2,207.0	2,254.8
05/28(木)	2,213	2,237	2,162	2,185	128,100	2,223.6	2,261.6
05/27(水)	2,222	2,239	2,182	2,213	208,700	2,243.0	2,267.0
05/26(火)	2,250	2,250	2,131	2,172	193,200	2,247.2	2,268.2
05/25(月)	2,300	2,300	2,201	2,259	173,700	2,264.8	2,270.2
05/22(金)	2,296	2,339	2,284	2,289	172,100	2,230.8	2,265.0
05/21(木)	2,277	2,299	2,239	2,282	224,600	2,206.8	2,256.3
05/20(水)	2,320	2,326	2,212	2,234	273,700	2,212.8	2,248.2
05/19(火)	2,130	2,260	2,127	2,260	272,200	2,210.0	2,243.3
05/18(月)	2,146	2,162	2,027	2,089	281,200	2,191.2	2,236.9
05/15(金)	2,344	2,344	2,114	2,169	465,800	2,231.4	2,233.8
05/14(木)	2,224	2,344	2,143	2,312	529,900	2,257.6	2,226.4
05/13(水)	2,166	2,223	2,155	2,220	218,700	2,243.4	2,212.4
05/12(火)	2,270	2,289	2,166	2,166	209,400	2,251.6	2,201.9
05/11(月)	2,298	2,316	2,266	2,290	176,300	2,268.8	2,194.6
05/08(金)	2,291	2,322	2,257	2,300	213,600	2,257.2	2,179.0
05/07(木)	2,261	2,272	2,197	2,241	179,200	2,241.2	2,162.1
05/01(金)	2,240	2,299	2,227	2,261	240,600	2,258.0	2,148.5
04/30(木)	2,224	2,277	2,185	2,252	251,300	2,279.8	2,131.8
04/28(火)	2,207	2,240	2,175	2,232	330,500	2,314.4	2,116.1
04/27(月)	2,301	2,301	2,205	2,220	358,000	2,347.8	2,101.2
04/24(金)	2,324	2,358	2,300	2,325	252,900	2,378.8	2,083.7
04/23(木)	2,406	2,437	2,370	2,370	329,200	2,377.8	2,060.6
04/22(水)	2,399	2,437	2,392	2,425	194,800	2,352.6	2,039.2
04/21(火)	2,388	2,404	2,375	2,399	239,800	2,311.6	2,014.3
04/20(月)	2,326	2,375	2,322	2,375	259,800	2,258.0	1,991.6
04/17(金)	2,248	2,348	2,248	2,320	361,100	2,197.2	1,971.5
04/16(木)	2,266	2,299	2,227	2,244	458,200	2,149.0	1,954.6
04/15(水)	2,134	2,220	2,133	2,220	269,500	2,122.6	1,941.0
04/14(火)	2,095	2,131	2,091	2,131	147,800	2,098.6	1,929.0
04/13(月)	2,060	2,109	2,058	2,071	181,200	2,074.6	1,920.0
04/10(金)	2,102	2,116	2,060	2,079	313,900	2,057.2	1,915.0
04/09(木)	2,121	2,148	2,103	2,112	410,200	2,034.0	1,905.5
04/08(水)	2,096	2,100	2,045	2,100	318,700	2,002.8	1,894.2
04/07(火)	1,987	2,039	1,984	2,011	244,300	1,979.6	1,881.5
04/06(月)	1,989	2,009	1,959	1,984	249,600	1,957.4	1,875.7
04/03(金)	1,952	1,993	1,935	1,963	299,200	1,936.2	1,875.7
04/02(木)	1,955	2,009	1,954	1,956	252,600	1,923.8	1,876.2
04/01(水)	1,901	1,986	1,897	1,984	295,400	1,901.0	1,873.3
03/31(火)	1,905	1,939	1,887	1,900	258,100	1,876.4	1,872.3
03/30(月)	1,872	1,904	1,863	1,878	312,600	1,868.2	1,878.1
03/27(金)	1,878	1,908	1,853	1,901	334,300	1,849.0	1,887.3
03/26(木)	1,844	1,861	1,818	1,842	320,000	1,818.2	1,894.7
03/25(水)	1,846	1,877	1,841	1,861	265,000	1,817.2	1,900.0
03/24(火)	1,800	1,870	1,793	1,859	416,400	1,805.2	1,901.0
03/23(月)	1,720	1,785	1,715	1,782	584,700	1,800.0	1,912.8
03/19(木)	1,731	1,799	1,725	1,747	859,600	1,818.0	1,935.6
03/18(水)	1,786	1,837	1,775	1,837	559,100	1,847.8	1,961.2
03/17(火)	1,854	1,874	1,800	1,801	367,900	1,861.2	1,981.3
03/16(月)	1,856	1,873	1,814	1,833	321,100	1,885.2	2,004.6
03/13(金)	1,865	1,904	1,856	1,872	338,900	1,899.6	2,027.5
03/12(木)	1,904	1,916	1,872	1,896	305,600	1,914.6	2,045.3
03/11(水)	1,945	1,956	1,901	1,904	301,800	1,903.8	2,063.4
03/10(火)	1,910	1,960	1,892	1,921	449,800	1,889.0	2,081.4
03/09(月)	1,850	1,917	1,826	1,905	538,400	1,861.2	2,100.0
03/06(金)	1,864	1,991	1,861	1,947	921,400	1,853.4	2,118.4
03/05(木)	1,910	1,954	1,833	1,842	682,600	1,860.8	2,136.2
03/04(水)	1,902	1,999	1,825	1,830	1,096,000	1,887.6	2,159.4
03/03(火)	1,862	1,883	1,780	1,782	848,500	1,898.2	2,185.6
03/02(月)	1,944	1,944	1,853	1,866	708,600	1,933.4	2,216.6
02/27(金)	1,991	2,038	1,954	1,984	677,600	1,969.2	2,246.8
02/26(木)	1,876	2,024	1,875	1,976	922,900	1,994.2	2,267.4
02/25(水)	1,915	1,934	1,876	1,883	743,300	2,016.2	2,290.3
02/24(火)	1,999	2,000	1,900	1,958	790,000	2,034.2	2,315.7
02/20(金)	2,080	2,085	1,957	2,045	677,900	2,020.2	2,337.4
02/19(木)	2,120	2,205	2,071	2,109	584,400	2,041.6	2,355.5
02/18(水)	1,985	2,116	1,984	2,086	669,700	2,090.2	2,371.9
02/17(火)	1,960	2,037	1,933	1,973	895,900	2,150.6	2,386.7
02/16(月)	1,984	2,064	1,862	1,888	1,584,400	2,223.8	2,403.4
02/13(金)	2,302	2,346	2,152	2,152	444,800	2,323.0	2,420.6
02/12(木)	2,379	2,408	2,345	2,352	163,900	2,373.8	2,427.6
02/10(火)	2,350	2,410	2,343	2,388	451,700	2,366.8	2,427.5
02/09(月)	2,394	2,412	2,296	2,339	248,200	2,359.0	2,425.6
02/06(金)	2,455	2,459	2,362	2,384	176,100	2,361.8	2,426.3
02/05(木)	2,397	2,451	2,358	2,406	211,700	2,362.4	2,424.8
02/04(水)	2,326	2,360	2,281	2,317	209,700	2,354.2	2,421.3
02/03(火)	2,332	2,367	2,325	2,349	98,100	2,368.8	2,422.0
02/02(月)	2,400	2,447	2,335	2,353	218,500	2,383.8	2,419.0
01/30(金)	2,368	2,420	2,359	2,387	142,600	2,410.2	2,417.3
01/29(木)	2,375	2,390	2,349	2,365	137,500	2,444.0	2,415.9
01/28(水)	2,447	2,447	2,375	2,390	142,600	2,495.0	2,414.7
01/27(火)	2,469	2,476	2,416	2,424	127,700	2,517.0	2,414.9
01/26(月)	2,526	2,553	2,476	2,485	212,200	2,541.8	2,414.2
01/23(金)	2,637	2,646	2,556	2,556	187,600	2,548.6	2,413.4
01/22(木)	2,550	2,660	2,537	2,620	451,000	2,537.4	2,409.1
01/21(水)	2,551	2,554	2,459	2,500	147,800	2,512.8	2,399.6
01/20(火)	2,537	2,572	2,520	2,548	124,200	2,516.6	2,395.5
01/19(月)	2,541	2,566	2,503	2,519	145,000	2,498.2	2,393.8
01/16(金)	2,497	2,534	2,486	2,500	137,700	2,472.4	2,394.0
01/15(木)	2,519	2,540	2,493	2,497	142,600	2,436.4	2,393.8
01/14(水)	2,445	2,528	2,444	2,519	264,800	2,402.2	2,388.8
01/13(火)	2,440	2,499	2,381	2,456	276,600	2,368.4	2,384.9
01/09(金)	2,350	2,419	2,350	2,390	166,000	2,345.2	2,382.8
01/08(木)	2,330	2,367	2,320	2,320	133,300	2,338.6	2,380.4
01/07(水)	2,340	2,361	2,325	2,326	161,900	2,344.0	2,382.4
01/06(火)	2,340	2,366	2,340	2,350	76,900	2,342.4	2,386.4
01/05(月)	2,317	2,354	2,273	2,340	254,200	2,339.4	2,388.0
12/30(火)	2,358	2,405	2,348	2,357	185,800	2,326.0	2,391.9
12/29(月)	2,351	2,367	2,324	2,347	160,700	2,316.8	2,397.1
12/26(金)	2,348	2,355	2,302	2,318	189,000	2,317.6	2,409.2
12/25(木)	2,290	2,345	2,275	2,335	238,400	2,321.0	2,423.7
12/24(水)	2,325	2,328	2,269	2,273	195,300	2,333.2	2,435.4
12/23(火)	2,364	2,376	2,306	2,311	250,500	2,359.6	2,447.7
12/22(月)	2,350	2,365	2,317	2,351	209,500	2,390.8	2,457.4
12/19(金)	2,393	2,421	2,333	2,335	279,400	2,410.0	2,454.5
12/18(木)	2,429	2,445	2,372	2,396	170,600	2,419.4	2,451.3
12/17(水)	2,440	2,451	2,370	2,405	219,300	2,419.8	2,442.6
12/16(火)	2,473	2,499	2,456	2,467	177,500	2,439.8	2,434.4
12/15(月)	2,432	2,465	2,409	2,447	195,300	2,451.6	2,425.4
12/12(金)	2,438	2,443	2,372	2,382	146,900	2,461.0	2,416.0
12/11(木)	2,537	2,537	2,398	2,398	195,300	2,458.8	2,403.7
12/10(水)	2,482	2,540	2,460	2,505	177,400	2,463.6	2,391.4
12/09(火)	2,469	2,536	2,467	2,526	245,200	2,443.6	2,376.4
12/08(月)	2,390	2,510	2,378	2,494	347,100	2,404.2	2,359.6
12/05(金)	2,388	2,410	2,352	2,371	249,800	2,379.2	2,345.0
12/04(木)	2,331	2,430	2,328	2,422	430,800	2,390.4	2,332.8
12/03(水)	2,448	2,522	2,401	2,405	569,400	2,383.8	2,325.0
12/02(火)	2,355	2,403	2,329	2,329	251,100	2,390.6	2,320.2
12/01(月)	2,410	2,426	2,360	2,369	251,100	2,422.2	2,317.3
11/28(金)	2,420	2,508	2,409	2,427	393,600	2,478.4	2,314.5
11/27(木)	2,390	2,420	2,308	2,389	496,600	2,529.0	2,307.7
11/26(水)	2,473	2,497	2,415	2,439	396,100	2,576.6	2,301.8
11/25(火)	2,650	2,660	2,478	2,487	582,000	2,604.8	2,292.8
11/21(金)	2,730	2,758	2,650	2,650	1,378,700	2,618.4	2,280.0
11/20(木)	2,681	2,704	2,663	2,680	402,600	2,543.8	2,260.3
11/19(水)	2,533	2,658	2,533	2,627	517,300	2,459.0	2,243.0
11/18(火)	2,511	2,580	2,500	2,580	690,500	2,369.0	2,228.4
11/17(月)	2,477	2,580	2,446	2,555	1,576,600	2,293.0	2,219.6
11/14(金)	2,260	2,296	2,234	2,277	282,700	2,230.8	2,213.4
11/13(木)	2,244	2,258	2,210	2,256	221,600	2,217.6	2,219.8
11/12(水)	2,200	2,223	2,167	2,177	196,400	2,181.2	2,226.8
11/11(火)	2,200	2,210	2,161	2,200	291,500	2,163.8	2,242.1
11/10(月)	2,224	2,249	2,217	2,244	289,400	2,150.2	2,248.4
11/07(金)	2,125	2,211	2,115	2,211	421,000	2,122.6	2,252.2
11/06(木)	2,103	2,115	2,066	2,074	243,300	2,106.0	2,257.9
11/05(水)	2,132	2,132	2,070	2,090	310,000	2,104.6	2,272.3
11/04(火)	2,093	2,144	2,073	2,132	458,600	2,132.0	2,286.3
10/31(金)	2,130	2,168	2,105	2,106	301,300	2,162.4	2,299.6
10/30(木)	2,084	2,142	2,082	2,128	347,300	2,192.4	2,314.0
10/29(水)	2,180	2,208	2,067	2,067	814,000	2,226.8	2,329.3
10/28(火)	2,273	2,280	2,214	2,227	241,400	2,264.8	2,344.4
10/27(月)	2,280	2,340	2,277	2,284	355,900	2,267.4	2,355.3
10/24(金)	2,291	2,312	2,238	2,256	288,000	2,253.6	2,365.5
10/23(木)	2,268	2,336	2,241	2,300	383,900	2,236.0	2,377.4
10/22(水)	2,250	2,278	2,236	2,257	232,000	2,207.2	2,381.3
10/21(火)	2,201	2,244	2,197	2,240	296,900	2,205.6	2,384.1
10/20(月)	2,195	2,225	2,186	2,215	322,400	2,210.0	2,387.9
10/17(金)	2,155	2,179	2,148	2,168	487,900	2,238.6	2,393.0
10/16(木)	2,199	2,239	2,156	2,156	876,000	2,285.2	2,401.9
10/15(水)	2,278	2,287	2,244	2,249	282,600	2,341.2	2,414.1
10/14(火)	2,258	2,300	2,235	2,262	742,200	2,378.0	2,422.5
10/10(金)	2,400	2,401	2,357	2,358	361,700	2,437.2	2,429.1
10/09(木)	2,415	2,438	2,365	2,401	425,600	2,437.4	2,432.5
10/08(水)	2,433	2,489	2,421	2,436	420,100	2,425.0	2,434.0
10/07(火)	2,535	2,544	2,431	2,433	482,600	2,408.2	2,436.6
10/06(月)	2,473	2,558	2,460	2,558	899,300	2,408.6	2,438.6
10/03(金)	2,350	2,412	2,342	2,359	295,400	2,385.0	2,435.6
10/02(木)	2,362	2,370	2,312	2,339	371,600	2,405.8	2,444.0
10/01(水)	2,419	2,422	2,348	2,352	421,200	2,431.2	2,455.6
09/30(火)	2,459	2,460	2,420	2,435	318,600	2,463.2	2,469.5
09/29(月)	2,486	2,489	2,425	2,440	375,500	2,465.0	2,479.4
09/26(金)	2,439	2,488	2,432	2,463	474,800	2,477.0	2,490.8
09/25(木)	2,475	2,496	2,454	2,466	293,700	2,492.2	2,505.8
09/24(水)	2,483	2,554	2,461	2,512	783,200	2,509.8	2,521.7
09/22(月)	2,500	2,516	2,444	2,444	475,500	2,486.8	2,533.2
09/19(金)	2,580	2,601	2,480	2,500	733,900	2,463.2	2,543.6
09/18(木)	2,579	2,595	2,534	2,539	851,300	2,430.4	2,573.6
09/17(水)	2,433	2,584	2,419	2,554	1,291,300	2,391.0	-
09/16(火)	2,356	2,408	2,308	2,397	734,700	2,358.2	-
09/12(金)	2,338	2,349	2,283	2,326	582,900	2,371.2	-
09/11(木)	2,328	2,344	2,290	2,336	657,700	2,397.8	-
09/10(水)	2,362	2,364	2,323	2,342	603,500	2,416.0	-
09/09(火)	2,463	2,463	2,385	2,390	569,300	2,436.0	-
09/08(月)	2,455	2,486	2,436	2,462	321,400	2,445.6	-
09/05(金)	2,430	2,460	2,419	2,459	250,300	2,453.8	-
09/04(木)	2,466	2,466	2,418	2,427	296,700	2,458.4	-
09/03(水)	2,443	2,486	2,440	2,442	384,600	2,469.8	-
09/02(火)	2,485	2,500	2,425	2,438	523,300	2,494.8	-
09/01(月)	2,485	2,558	2,482	2,503	539,100	2,533.4	-
08/29(金)	2,514	2,517	2,461	2,482	507,200	2,572.6	-
08/28(木)	2,508	2,524	2,469	2,484	898,100	2,612.6	-
08/27(水)	2,591	2,595	2,550	2,567	825,100	2,660.8	-
08/26(火)	2,699	2,701	2,617	2,631	612,100	2,714.8	-
08/25(月)	2,677	2,721	2,647	2,699	625,100	2,761.6	-
08/22(金)	2,707	2,724	2,675	2,682	695,400	2,781.8	-
08/21(木)	2,825	2,835	2,720	2,725	959,100	2,786.2	-
08/20(水)	2,850	2,870	2,798	2,837	774,000	2,891.2	-
08/19(火)	2,800	2,903	2,781	2,865	1,808,400	2,958.8	-
08/18(月)	2,750	2,923	2,740	2,800	2,312,200	3,021.8	-
08/15(金)	2,820	2,820	2,680	2,704	3,413,100	3,101.8	-
08/14(木)	3,220	3,260	3,165	3,250	513,800	3,198.0	-

メドレー (4480.T)