サイボウズ(4776) 株価チャート・PER47.20倍・PBR7.77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)	2,776	2,970	2,701	2,945	746,900	2,807.4	2,663.2
08/13(木)	2,785	2,800	2,741	2,780	322,400	2,758.2	2,650.3
08/12(水)	2,800	2,820	2,772	2,811	226,600	2,748.0	2,643.6
08/10(月)	2,780	2,805	2,750	2,750	218,200	2,721.2	2,634.4
08/07(金)	2,711	2,777	2,695	2,751	203,300	2,701.8	2,625.7
08/06(木)	2,724	2,745	2,664	2,699	163,000	2,690.6	2,614.6
08/05(水)	2,690	2,735	2,685	2,729	169,700	2,700.6	2,598.1
08/04(火)	2,745	2,745	2,663	2,677	169,200	2,721.0	2,579.3
08/03(月)	2,710	2,722	2,613	2,653	276,800	2,717.4	2,565.2
07/31(金)	2,695	2,725	2,660	2,695	215,100	2,711.8	2,544.6
07/30(木)	2,897	2,922	2,733	2,749	356,900	2,669.8	2,523.4
07/29(水)	2,700	2,858	2,660	2,831	843,000	2,614.6	2,502.9
07/28(火)	2,655	2,690	2,613	2,659	427,900	2,554.8	2,478.5
07/27(月)	2,530	2,626	2,516	2,625	312,300	2,545.0	2,464.0
07/24(金)	2,461	2,500	2,431	2,485	231,100	2,533.2	2,451.6
07/23(木)	2,496	2,503	2,440	2,473	290,400	2,558.2	2,447.4
07/22(水)	2,560	2,569	2,518	2,532	229,900	2,576.2	2,440.4
07/21(火)	2,613	2,642	2,606	2,610	228,200	2,587.8	2,431.0
07/17(金)	2,610	2,645	2,539	2,566	211,700	2,580.0	2,421.0
07/16(木)	2,573	2,644	2,571	2,610	305,700	2,587.2	2,410.1
07/15(水)	2,561	2,578	2,514	2,563	230,500	2,589.8	2,398.6
07/14(火)	2,600	2,646	2,580	2,590	212,600	2,601.8	2,389.6
07/13(月)	2,602	2,626	2,548	2,571	249,500	2,606.4	2,379.1
07/10(金)	2,623	2,654	2,586	2,602	276,200	2,608.2	2,371.0
07/09(木)	2,590	2,636	2,490	2,623	337,500	2,594.4	2,365.4
07/08(水)	2,631	2,645	2,565	2,623	327,200	2,564.6	2,356.4
07/07(火)	2,599	2,639	2,569	2,613	336,100	2,497.2	2,350.3
07/06(月)	2,498	2,580	2,490	2,580	367,200	2,426.4	2,352.0
07/03(金)	2,531	2,568	2,484	2,533	438,100	2,375.6	2,352.7
07/02(木)	2,386	2,490	2,373	2,474	651,100	2,296.2	2,353.0
07/01(水)	2,238	2,310	2,231	2,286	263,500	2,234.4	2,354.6
06/30(火)	2,331	2,348	2,253	2,259	375,600	2,224.6	2,365.5
06/29(月)	2,275	2,356	2,265	2,326	630,200	2,217.2	2,378.6
06/26(金)	2,141	2,145	2,106	2,136	413,600	2,211.0	2,389.0
06/25(木)	2,229	2,229	2,151	2,165	482,000	2,247.2	2,404.1
06/24(水)	2,244	2,262	2,181	2,237	485,200	2,290.0	2,417.3
06/23(火)	2,277	2,286	2,212	2,222	520,000	2,302.4	2,425.9
06/22(月)	2,304	2,350	2,280	2,295	267,700	2,317.4	2,435.0
06/19(金)	2,376	2,390	2,307	2,317	340,500	2,330.2	2,437.8
06/18(木)	2,301	2,386	2,301	2,379	311,500	2,325.4	2,440.8
06/17(水)	2,321	2,340	2,266	2,299	294,200	2,314.0	2,430.6
06/16(火)	2,344	2,353	2,285	2,297	327,000	2,322.0	2,426.5
06/15(月)	2,315	2,359	2,306	2,359	274,800	2,328.0	2,420.0
06/12(金)	2,297	2,317	2,235	2,293	615,300	2,329.8	2,412.8
06/11(木)	2,389	2,400	2,274	2,322	393,900	2,363.6	2,408.5
06/10(水)	2,355	2,372	2,309	2,339	282,700	2,379.2	2,400.4
06/09(火)	2,378	2,398	2,314	2,327	344,200	2,405.2	2,390.2
06/08(月)	2,430	2,470	2,361	2,368	360,900	2,471.2	2,380.2
06/05(金)	2,436	2,477	2,425	2,462	404,600	2,517.0	2,370.1
06/04(木)	2,420	2,439	2,385	2,400	486,700	2,532.4	2,356.2
06/03(水)	2,557	2,570	2,468	2,469	756,200	2,555.4	2,344.8
06/02(火)	2,650	2,670	2,572	2,657	746,600	2,573.4	2,330.7
06/01(月)	2,648	2,690	2,590	2,597	574,700	2,559.0	2,310.7
05/29(金)	2,552	2,642	2,537	2,539	586,400	2,557.0	2,292.2
05/28(木)	2,575	2,606	2,506	2,515	336,200	2,551.8	2,277.8
05/27(水)	2,570	2,586	2,523	2,559	332,500	2,547.8	2,268.5
05/26(火)	2,579	2,609	2,563	2,585	343,200	2,526.4	2,253.6
05/25(月)	2,550	2,601	2,500	2,587	617,500	2,499.2	2,234.7
05/22(金)	2,489	2,525	2,474	2,513	427,400	2,454.8	2,212.9
05/21(木)	2,501	2,563	2,469	2,495	727,700	2,430.6	2,191.0
05/20(水)	2,490	2,502	2,416	2,452	614,500	2,356.4	2,170.2
05/19(火)	2,383	2,458	2,372	2,449	697,500	2,305.4	2,153.7
05/18(月)	2,407	2,434	2,320	2,365	774,600	2,242.8	2,140.2
05/15(金)	2,274	2,396	2,265	2,392	1,779,700	2,205.4	2,129.0
05/14(木)	2,159	2,163	2,086	2,124	996,400	2,164.0	2,115.4
05/13(水)	2,157	2,197	2,126	2,197	555,900	2,163.4	2,111.8
05/12(火)	2,160	2,166	2,115	2,136	540,800	2,140.4	2,105.4
05/11(月)	2,189	2,190	2,150	2,178	621,600	2,128.8	2,103.4
05/08(金)	2,171	2,199	2,108	2,185	721,200	2,116.4	2,099.0
05/07(木)	2,053	2,121	2,047	2,121	741,200	2,102.0	2,093.3
05/01(金)	2,082	2,120	2,076	2,082	348,000	2,101.0	2,092.4
04/30(木)	2,090	2,106	2,050	2,078	1,118,600	2,107.8	2,091.0
04/28(火)	2,101	2,130	2,099	2,116	598,300	2,123.8	2,090.5
04/27(月)	2,119	2,138	2,098	2,113	372,700	2,127.2	2,087.6
04/24(金)	2,100	2,133	2,095	2,116	400,100	2,140.6	2,082.8
04/23(木)	2,139	2,144	2,086	2,116	646,200	2,173.8	2,081.4
04/22(水)	2,165	2,175	2,136	2,158	300,800	2,188.0	2,082.9
04/21(火)	2,204	2,210	2,133	2,133	539,700	2,179.0	2,081.4
04/20(月)	2,264	2,268	2,177	2,180	569,400	2,160.6	2,081.5
04/17(金)	2,226	2,337	2,226	2,282	1,129,300	2,117.6	2,080.3
04/16(木)	2,240	2,274	2,185	2,187	782,200	2,056.6	2,075.7
04/15(水)	2,064	2,122	2,064	2,113	689,800	2,026.8	2,077.4
04/14(火)	2,039	2,072	2,014	2,041	652,800	2,026.8	2,084.2
04/13(月)	1,963	1,989	1,948	1,965	478,500	2,035.2	2,097.6
04/10(金)	2,000	2,018	1,965	1,977	779,500	2,052.8	2,112.8
04/09(木)	2,083	2,083	2,034	2,038	522,800	2,064.0	2,120.3
04/08(水)	2,103	2,121	2,082	2,113	374,000	2,063.8	2,124.5
04/07(火)	2,072	2,118	2,069	2,083	375,000	2,058.6	2,125.1
04/06(月)	2,043	2,067	2,033	2,053	326,800	2,055.4	2,129.4
04/03(金)	2,061	2,087	2,033	2,033	325,300	2,053.6	2,136.6
04/02(木)	2,068	2,090	2,026	2,037	483,700	2,066.6	2,143.6
04/01(水)	2,090	2,100	2,073	2,087	381,400	2,068.8	2,146.4
03/31(火)	2,094	2,108	2,065	2,067	550,700	2,064.4	2,144.8
03/30(月)	2,060	2,062	2,012	2,044	536,700	2,059.8	2,148.6
03/27(金)	2,055	2,102	2,053	2,098	439,400	2,049.4	2,155.3
03/26(木)	2,053	2,074	2,032	2,048	381,200	2,046.2	2,159.8
03/25(水)	2,019	2,079	2,012	2,065	597,700	2,067.0	2,164.8
03/24(火)	2,032	2,056	2,000	2,044	693,300	2,078.0	2,170.6
03/23(月)	2,050	2,052	1,990	1,992	829,700	2,096.6	2,173.5
03/19(木)	2,099	2,124	2,074	2,082	610,800	2,128.2	2,182.2
03/18(水)	2,128	2,155	2,117	2,152	391,600	2,145.2	2,188.2
03/17(火)	2,137	2,154	2,112	2,120	362,900	2,160.4	2,187.3
03/16(月)	2,138	2,186	2,130	2,137	456,500	2,193.4	2,187.0
03/13(金)	2,174	2,200	2,147	2,150	493,100	2,241.2	2,189.4
03/12(木)	2,210	2,211	2,144	2,167	643,400	2,280.0	2,188.9
03/11(水)	2,248	2,267	2,214	2,228	759,400	2,279.6	2,194.8
03/10(火)	2,350	2,358	2,257	2,285	958,000	2,262.6	2,199.8
03/09(月)	2,280	2,376	2,270	2,376	1,050,200	2,231.0	2,203.7
03/06(金)	2,215	2,366	2,215	2,344	1,458,800	2,194.0	2,204.7
03/05(木)	2,170	2,208	2,154	2,165	429,800	2,171.6	2,209.8
03/04(水)	2,144	2,168	2,110	2,143	894,600	2,180.6	2,223.3
03/03(火)	2,190	2,192	2,127	2,127	486,100	2,173.2	2,238.5
03/02(月)	2,209	2,229	2,171	2,191	616,100	2,157.0	2,255.1
02/27(金)	2,260	2,299	2,221	2,232	982,400	2,151.6	2,267.2
02/26(木)	2,120	2,271	2,120	2,210	1,102,600	2,147.2	2,279.0
02/25(水)	2,096	2,124	2,075	2,106	762,400	2,147.6	2,293.2
02/24(火)	2,069	2,098	2,024	2,046	984,700	2,161.0	2,312.4
02/20(金)	2,212	2,217	2,141	2,164	571,700	2,193.4	2,334.7
02/19(木)	2,246	2,259	2,193	2,210	552,000	2,184.0	2,356.0
02/18(水)	2,164	2,240	2,155	2,212	674,100	2,184.2	2,374.8
02/17(火)	2,206	2,214	2,153	2,173	677,900	2,187.8	2,394.9
02/16(月)	2,167	2,217	2,152	2,208	1,030,800	2,179.2	2,417.2
02/13(金)	2,114	2,153	2,069	2,117	1,952,800	2,160.2	2,438.4
02/12(木)	2,201	2,213	2,157	2,211	1,140,600	2,176.2	2,461.5
02/10(火)	2,180	2,264	2,173	2,230	916,400	2,161.6	2,482.4
02/09(月)	2,140	2,157	2,113	2,130	723,000	2,178.2	2,502.2
02/06(金)	2,138	2,146	2,079	2,113	719,100	2,222.8	2,529.6
02/05(木)	2,161	2,237	2,140	2,197	943,100	2,277.0	2,559.5
02/04(水)	2,220	2,240	2,115	2,138	1,672,000	2,317.8	2,586.4
02/03(火)	2,366	2,369	2,313	2,313	543,500	2,384.2	2,616.4
02/02(月)	2,373	2,405	2,353	2,353	518,400	2,422.2	2,639.5
01/30(金)	2,374	2,420	2,361	2,384	567,700	2,456.2	2,660.7
01/29(木)	2,435	2,436	2,382	2,401	571,300	2,487.8	2,678.5
01/28(水)	2,499	2,509	2,451	2,470	587,400	2,506.4	2,699.3
01/27(火)	2,520	2,574	2,498	2,503	617,500	2,518.0	2,713.2
01/26(月)	2,520	2,542	2,491	2,523	602,200	2,530.0	2,723.8
01/23(金)	2,531	2,586	2,521	2,542	604,800	2,543.0	2,733.0
01/22(木)	2,522	2,525	2,470	2,494	688,800	2,555.0	2,745.2
01/21(水)	2,540	2,549	2,506	2,528	427,300	2,595.8	2,758.4
01/20(火)	2,572	2,606	2,561	2,563	342,000	2,626.2	2,769.8
01/19(月)	2,600	2,614	2,572	2,588	530,500	2,656.2	2,783.2
01/16(金)	2,695	2,723	2,596	2,602	919,000	2,684.6	2,798.1
01/15(木)	2,678	2,713	2,664	2,698	472,700	2,712.2	2,815.1
01/14(水)	2,684	2,727	2,678	2,680	423,100	2,711.2	2,825.9
01/13(火)	2,734	2,742	2,686	2,713	491,900	2,722.0	2,840.2
01/09(金)	2,740	2,762	2,716	2,730	381,500	2,724.4	2,850.7
01/08(木)	2,696	2,748	2,676	2,740	543,200	2,741.4	2,863.6
01/07(水)	2,710	2,734	2,685	2,693	600,800	2,765.6	2,878.4
01/06(火)	2,745	2,747	2,710	2,734	492,900	2,800.8	2,900.5
01/05(月)	2,780	2,805	2,700	2,725	738,400	2,831.8	2,925.5
12/30(火)	2,864	2,866	2,813	2,815	452,900	2,864.7	2,946.5
12/29(月)	2,895	2,895	2,838	2,861	359,900	2,878.5	2,960.9
12/26(金)	2,883	2,915	2,860	2,869	366,800	2,872.0	2,977.8
12/25(木)	2,889	2,903	2,856	2,889	284,600	2,882.4	2,984.4
12/24(水)	2,892	2,933	2,887	2,890	393,400	2,868.0	2,989.5
12/23(火)	2,840	2,887	2,831	2,884	441,500	2,843.8	2,995.0
12/22(月)	2,939	2,974	2,815	2,829	583,000	2,817.3	3,005.9
12/19(金)	2,879	2,983	2,865	2,921	898,300	2,821.1	3,014.1
12/18(木)	2,807	2,855	2,776	2,817	360,900	2,801.9	3,017.0
12/17(水)	2,763	2,780	2,722	2,768	283,500	2,801.0	3,027.4
12/16(火)	2,822	2,832	2,750	2,752	376,500	2,827.2	3,036.4
12/15(月)	2,831	2,886	2,828	2,847	301,900	2,868.6	3,045.7
12/12(金)	2,813	2,837	2,796	2,826	373,400	2,904.7	3,050.1
12/11(木)	2,879	2,888	2,776	2,812	663,900	2,933.3	3,053.8
12/10(水)	2,959	2,978	2,900	2,900	449,600	2,978.5	3,060.3
12/09(火)	3,013	3,018	2,952	2,959	363,600	2,993.3	3,064.4
12/08(月)	2,998	3,072	2,988	3,028	256,700	3,012.0	3,067.4
12/05(金)	3,028	3,033	2,964	2,969	289,600	3,028.8	3,064.8
12/04(木)	2,998	3,043	2,969	3,038	295,300	3,084.0	3,064.4
12/03(水)	3,038	3,052	2,974	2,974	253,700	3,148.1	3,063.2
12/02(火)	3,121	3,131	3,048	3,052	290,400	3,203.3	3,069.5
12/01(月)	3,235	3,250	3,107	3,112	369,300	3,228.0	3,072.3
11/28(金)	3,343	3,363	3,230	3,245	410,200	3,262.5	3,072.9
11/27(木)	3,255	3,358	3,255	3,358	364,200	3,220.1	3,070.5
11/26(水)	3,200	3,264	3,195	3,250	199,300	3,152.1	3,062.6
11/25(火)	3,289	3,289	3,151	3,176	562,800	3,107.7	3,056.9
11/21(金)	3,057	3,299	3,057	3,284	626,800	3,103.7	3,048.1
11/20(木)	3,038	3,057	2,988	3,033	385,500	3,053.4	3,037.4
11/19(水)	3,013	3,057	2,926	3,018	399,200	3,045.5	3,037.6
11/18(火)	3,033	3,097	3,013	3,028	391,200	3,057.4	3,038.6
11/17(月)	3,141	3,171	3,048	3,156	466,100	3,050.5	3,041.6
11/14(金)	3,131	3,151	3,008	3,033	876,500	3,016.0	3,042.2
11/13(木)	3,097	3,097	2,959	2,993	616,500	3,001.0	3,046.3
11/12(水)	3,008	3,087	2,998	3,077	295,500	2,986.2	3,054.8
11/11(火)	3,008	3,043	2,978	2,993	152,900	2,965.5	3,059.1
11/10(月)	2,974	3,003	2,950	2,983	165,300	2,967.4	3,064.6
11/07(金)	2,911	2,969	2,909	2,958	175,300	2,977.3	3,071.1
11/06(木)	2,974	2,978	2,919	2,919	247,500	2,978.5	3,081.6
11/05(水)	2,993	2,998	2,879	2,974	279,200	2,986.2	3,099.4
11/04(火)	2,993	3,013	2,959	3,003	208,700	2,993.1	3,115.6
10/31(金)	2,998	3,048	2,978	3,033	188,800	3,018.7	3,131.9
10/30(木)	2,958	2,993	2,956	2,964	178,500	3,036.5	3,148.3
10/29(水)	3,008	3,008	2,951	2,958	195,200	3,069.0	3,168.6
10/28(火)	3,107	3,107	3,008	3,008	224,400	3,114.6	3,186.0
10/27(月)	3,112	3,141	3,087	3,131	218,500	3,145.2	3,201.6
10/24(金)	3,181	3,230	3,117	3,121	276,700	3,140.2	3,211.1
10/23(木)	3,156	3,195	3,126	3,126	164,900	3,106.9	3,220.5
10/22(水)	3,181	3,220	3,161	3,186	323,000	3,085.2	3,231.8
10/21(火)	3,112	3,176	3,062	3,161	344,600	3,055.6	3,244.4
10/20(月)	2,993	3,121	2,993	3,107	261,700	3,031.9	3,262.4
10/17(金)	2,993	3,003	2,935	2,955	226,900	3,030.9	3,284.5
10/16(木)	3,077	3,092	3,018	3,018	131,700	3,074.1	3,308.7
10/15(水)	3,057	3,067	3,028	3,038	173,800	3,097.8	3,330.4
10/14(火)	3,057	3,092	3,028	3,043	277,300	3,131.3	3,349.3
10/10(金)	3,141	3,146	3,077	3,102	271,100	3,159.9	3,368.6
10/09(木)	3,136	3,181	3,131	3,171	209,900	3,165.9	3,386.4
10/08(水)	3,205	3,245	3,126	3,136	239,900	3,160.9	3,403.2
10/07(火)	3,205	3,220	3,136	3,205	252,400	3,177.7	3,426.2
10/06(月)	3,191	3,200	3,146	3,186	223,300	3,209.3	3,448.9
10/03(金)	3,146	3,205	3,126	3,131	245,800	3,247.7	3,472.6
10/02(木)	3,205	3,220	3,131	3,146	219,000	3,303.9	3,499.2
10/01(水)	3,304	3,338	3,205	3,220	275,600	3,363.1	3,530.6
09/30(火)	3,353	3,378	3,304	3,363	181,100	3,413.4	3,562.9
09/29(月)	3,437	3,452	3,358	3,378	180,400	3,419.3	3,590.7
09/26(金)	3,442	3,467	3,393	3,412	240,600	3,423.3	3,616.4
09/25(木)	3,452	3,481	3,388	3,442	237,300	3,414.4	3,639.9
09/24(水)	3,531	3,570	3,457	3,472	395,000	3,397.6	3,665.9
09/22(月)	3,422	3,447	3,393	3,393	177,800	3,384.8	3,688.6
09/19(金)	3,412	3,422	3,338	3,398	260,600	3,406.5	3,709.1
09/18(木)	3,353	3,383	3,343	3,368	188,300	3,448.9	3,728.4
09/17(水)	3,403	3,427	3,338	3,358	276,900	3,507.1	-
09/16(火)	3,501	3,501	3,378	3,407	365,900	3,547.5	-
09/12(金)	3,570	3,600	3,481	3,501	310,300	3,578.1	-
09/11(木)	3,664	3,684	3,585	3,610	201,900	3,580.1	-
09/10(水)	3,590	3,694	3,580	3,659	203,400	3,563.3	-
09/09(火)	3,580	3,634	3,551	3,560	177,500	3,540.6	-
09/08(月)	3,580	3,590	3,521	3,560	187,400	3,546.6	-
09/05(金)	3,521	3,521	3,467	3,511	193,600	3,577.1	-
09/04(木)	3,551	3,565	3,511	3,526	143,800	3,629.4	-
09/03(水)	3,590	3,605	3,536	3,546	236,000	3,679.7	-
09/02(火)	3,703	3,718	3,570	3,590	334,100	3,730.0	-
09/01(月)	3,748	3,822	3,713	3,713	208,900	3,798.1	-
08/29(金)	3,763	3,812	3,763	3,772	117,800	3,861.2	-
08/28(木)	3,797	3,807	3,748	3,777	146,400	3,918.4	-
08/27(水)	3,935	3,935	3,743	3,797	495,400	3,966.7	-
08/26(火)	4,014	4,034	3,920	3,930	176,400	4,007.1	-
08/25(月)	4,068	4,093	4,019	4,029	188,300	4,039.7	-
08/22(金)	4,044	4,078	3,984	4,058	174,200	4,041.7	-
08/21(木)	3,994	4,039	3,975	4,019	132,200	4,011.1	-
08/20(水)	4,053	4,058	3,950	3,999	217,900	3,983.5	-
08/19(火)	4,078	4,103	4,009	4,093	303,800	3,961.8	-
08/18(月)	3,925	4,103	3,906	4,039	484,200	3,917.4	-
08/15(金)	3,886	3,940	3,856	3,906	255,200	3,895.7	-
08/14(木)	3,846	3,910	3,797	3,881	321,600	3,928.2	-

サイボウズ (4776.T)