ハピネット(7552) 株価チャート・PER9.54倍・PBR2.35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)	3,320	3,365	3,225	3,275	262,700	3,340.0	3,211.6
08/12(水)	3,395	3,400	3,245	3,315	603,500	3,323.0	3,205.6
08/10(月)	3,460	3,530	3,415	3,440	386,000	3,324.0	3,193.2
08/07(金)	3,295	3,445	3,290	3,390	360,600	3,302.0	3,175.2
08/06(木)	3,215	3,310	3,190	3,280	238,000	3,287.0	3,160.2
08/05(水)	3,300	3,300	3,165	3,190	207,600	3,312.0	3,147.5
08/04(火)	3,325	3,385	3,285	3,320	196,300	3,350.0	3,140.3
08/03(月)	3,305	3,350	3,260	3,330	243,700	3,333.0	3,129.1
07/31(金)	3,240	3,335	3,205	3,315	210,200	3,294.0	3,112.0
07/30(木)	3,390	3,415	3,340	3,405	191,400	3,239.0	3,093.0
07/29(水)	3,245	3,440	3,210	3,380	440,200	3,162.0	3,062.6
07/28(火)	3,150	3,235	3,145	3,235	211,200	3,105.0	3,031.8
07/27(月)	3,060	3,150	3,055	3,135	162,600	3,091.0	3,008.0
07/24(金)	2,980	3,065	2,967	3,040	122,300	3,085.0	2,992.3
07/23(木)	3,060	3,095	3,020	3,020	138,300	3,103.0	2,979.4
07/22(水)	3,095	3,115	3,040	3,095	161,300	3,119.0	2,968.9
07/21(火)	3,105	3,190	3,095	3,165	164,100	3,125.0	2,953.8
07/17(金)	3,110	3,145	3,085	3,105	139,900	3,114.0	2,935.8
07/16(木)	3,100	3,140	3,085	3,130	111,900	3,115.0	2,920.0
07/15(水)	3,120	3,145	3,090	3,100	158,900	3,110.0	2,902.8
07/14(火)	3,130	3,185	3,125	3,125	139,300	3,125.0	2,887.2
07/13(月)	3,120	3,150	3,075	3,110	125,400	3,125.0	2,869.9
07/10(金)	3,135	3,195	3,110	3,110	120,600	3,104.0	2,854.8
07/09(木)	3,115	3,160	3,105	3,105	143,200	3,080.0	2,840.4
07/08(水)	3,130	3,185	3,110	3,175	149,400	3,062.0	2,825.0
07/07(火)	3,025	3,175	3,020	3,125	233,900	3,019.6	2,806.3
07/06(月)	3,005	3,020	2,981	3,005	75,700	2,996.6	2,793.1
07/03(金)	3,015	3,035	2,974	2,990	128,800	3,003.6	2,784.8
07/02(木)	3,030	3,065	3,005	3,015	117,200	2,986.2	2,776.2
07/01(水)	3,000	3,025	2,950	2,963	183,500	2,951.0	2,763.6
06/30(火)	3,040	3,055	2,990	3,010	205,300	2,887.2	2,753.7
06/29(月)	2,929	3,040	2,893	3,040	313,500	2,807.2	2,742.2
06/26(金)	2,819	2,909	2,804	2,903	311,600	2,727.2	2,729.7
06/25(木)	2,666	2,860	2,655	2,839	419,800	2,695.4	2,722.0
06/24(水)	2,645	2,667	2,612	2,644	226,100	2,671.2	2,714.8
06/23(火)	2,653	2,653	2,601	2,610	241,700	2,693.8	2,715.8
06/22(月)	2,740	2,766	2,640	2,640	320,400	2,715.0	2,719.5
06/19(金)	2,722	2,744	2,708	2,744	183,200	2,730.2	2,719.7
06/18(木)	2,749	2,755	2,703	2,718	188,700	2,723.6	2,715.8
06/17(水)	2,735	2,783	2,731	2,757	125,500	2,719.6	2,707.9
06/16(火)	2,703	2,717	2,687	2,716	157,300	2,710.2	2,700.6
06/15(月)	2,728	2,743	2,701	2,716	117,200	2,705.8	2,696.3
06/12(金)	2,701	2,728	2,696	2,711	162,600	2,709.2	2,694.2
06/11(木)	2,715	2,720	2,682	2,698	107,000	2,716.6	2,691.0
06/10(水)	2,706	2,720	2,681	2,710	132,100	2,721.0	2,688.0
06/09(火)	2,734	2,759	2,687	2,694	144,100	2,720.8	2,686.4
06/08(月)	2,598	2,733	2,598	2,733	236,500	2,741.0	2,685.4
06/05(金)	2,721	2,772	2,709	2,748	188,900	2,753.8	2,685.2
06/04(木)	2,666	2,757	2,653	2,720	215,100	2,759.2	2,682.8
06/03(水)	2,796	2,799	2,666	2,709	298,900	2,755.4	2,681.4
06/02(火)	2,830	2,838	2,790	2,795	239,200	2,756.4	2,679.8
06/01(月)	2,761	2,853	2,748	2,797	227,400	2,742.2	2,678.0
05/29(金)	2,730	2,800	2,730	2,775	276,000	2,728.2	2,676.8
05/28(木)	2,719	2,728	2,656	2,701	224,700	2,715.2	2,676.5
05/27(水)	2,704	2,729	2,674	2,714	172,000	2,707.0	2,680.4
05/26(火)	2,720	2,734	2,649	2,724	245,600	2,698.0	2,681.7
05/25(月)	2,710	2,745	2,637	2,727	343,000	2,693.4	2,682.8
05/22(金)	2,658	2,710	2,646	2,710	230,000	2,677.0	2,682.9
05/21(木)	2,701	2,701	2,660	2,660	182,200	2,664.4	2,682.9
05/20(水)	2,711	2,734	2,660	2,669	233,800	2,636.6	2,686.4
05/19(火)	2,689	2,710	2,667	2,701	264,100	2,617.8	2,690.7
05/18(月)	2,667	2,724	2,634	2,645	287,400	2,599.2	2,696.0
05/15(金)	2,521	2,661	2,521	2,647	537,800	2,602.8	2,701.1
05/14(木)	2,550	2,550	2,485	2,521	401,200	2,599.6	2,704.6
05/13(水)	2,604	2,630	2,566	2,575	334,800	2,619.8	2,712.5
05/12(火)	2,626	2,663	2,592	2,608	253,700	2,638.8	2,718.4
05/11(月)	2,643	2,681	2,623	2,663	173,000	2,651.0	2,725.0
05/08(金)	2,629	2,648	2,609	2,631	267,000	2,664.0	2,726.0
05/07(木)	2,660	2,664	2,601	2,622	352,600	2,675.6	2,727.8
05/01(金)	2,653	2,670	2,625	2,670	183,100	2,688.2	2,733.0
04/30(木)	2,696	2,700	2,656	2,669	214,100	2,688.2	2,734.3
04/28(火)	2,707	2,733	2,694	2,728	201,000	2,704.4	2,736.8
04/27(月)	2,700	2,710	2,672	2,689	200,000	2,711.8	2,736.6
04/24(金)	2,670	2,699	2,645	2,685	197,300	2,727.8	2,735.9
04/23(木)	2,722	2,736	2,663	2,670	224,900	2,750.4	2,739.2
04/22(水)	2,764	2,787	2,738	2,750	146,200	2,765.8	2,746.0
04/21(火)	2,791	2,798	2,765	2,765	125,700	2,766.0	2,748.5
04/20(月)	2,805	2,805	2,759	2,769	201,200	2,758.8	2,751.2
04/17(金)	2,764	2,805	2,764	2,798	159,700	2,747.2	2,756.7
04/16(木)	2,780	2,805	2,747	2,747	202,100	2,737.0	2,762.6
04/15(水)	2,749	2,765	2,724	2,751	175,700	2,742.8	2,776.3
04/14(火)	2,750	2,764	2,708	2,729	166,600	2,759.4	2,789.3
04/13(月)	2,732	2,736	2,695	2,711	147,800	2,768.0	2,801.6
04/10(金)	2,785	2,805	2,736	2,747	144,800	2,773.0	2,816.3
04/09(木)	2,830	2,860	2,776	2,776	129,900	2,767.2	2,826.8
04/08(水)	2,828	2,873	2,808	2,834	213,000	2,756.2	2,831.2
04/07(火)	2,754	2,792	2,750	2,772	112,800	2,744.4	2,835.0
04/06(月)	2,737	2,749	2,717	2,736	78,300	2,727.4	2,846.2
04/03(金)	2,725	2,751	2,715	2,718	111,100	2,715.4	2,860.5
04/02(木)	2,771	2,792	2,712	2,721	125,700	2,722.0	2,867.4
04/01(水)	2,737	2,775	2,728	2,775	113,300	2,718.3	2,872.8
03/31(火)	2,676	2,719	2,650	2,687	194,400	2,709.6	2,875.5
03/30(月)	2,640	2,678	2,605	2,676	420,100	2,716.8	2,879.9
03/27(金)	2,709	2,763	2,707	2,751	449,700	2,716.0	2,886.2
03/26(木)	2,723	2,730	2,681	2,702	255,100	2,719.1	2,885.8
03/25(水)	2,735	2,758	2,732	2,732	227,900	2,746.9	2,885.2
03/24(火)	2,721	2,735	2,678	2,723	201,300	2,763.1	2,883.9
03/23(月)	2,712	2,723	2,654	2,672	278,200	2,785.2	2,880.4
03/19(木)	2,799	2,810	2,745	2,767	267,200	2,831.9	2,881.3
03/18(水)	2,852	2,852	2,820	2,841	155,300	2,867.4	2,884.4
03/17(火)	2,860	2,870	2,803	2,812	214,200	2,917.2	2,880.1
03/16(月)	2,911	2,930	2,828	2,834	291,300	2,969.8	2,873.1
03/13(金)	2,915	2,935	2,872	2,906	277,400	3,010.5	2,865.5
03/12(木)	3,022	3,046	2,935	2,944	272,000	3,045.4	2,853.2
03/11(水)	3,110	3,197	3,080	3,090	340,400	3,058.1	2,841.9
03/10(火)	3,046	3,085	3,022	3,076	196,100	3,017.3	2,824.4
03/09(月)	2,944	3,042	2,882	3,037	343,900	2,988.1	2,808.8
03/06(金)	2,993	3,080	2,974	3,080	198,500	2,991.0	2,794.1
03/05(木)	3,017	3,056	2,993	3,008	219,200	2,993.9	2,778.9
03/04(水)	2,880	2,944	2,832	2,886	320,400	2,970.2	2,768.6
03/03(火)	3,027	3,032	2,930	2,930	271,400	2,964.6	2,764.7
03/02(月)	3,027	3,090	3,003	3,051	266,600	2,946.7	2,760.9
02/27(金)	2,940	3,095	2,935	3,095	336,600	2,896.2	2,750.7
02/26(木)	2,858	2,914	2,830	2,889	232,800	2,843.7	2,738.7
02/25(水)	2,857	2,914	2,851	2,858	338,600	2,814.0	2,736.1
02/24(火)	2,827	2,888	2,787	2,840	330,400	2,780.0	2,735.3
02/20(金)	2,784	2,825	2,777	2,799	210,000	2,752.0	2,736.0
02/19(木)	2,740	2,841	2,729	2,833	407,600	2,719.3	2,738.5
02/18(水)	2,715	2,740	2,698	2,740	175,700	2,691.5	2,739.3
02/17(火)	2,721	2,748	2,688	2,688	213,400	2,712.3	2,743.9
02/16(月)	2,653	2,703	2,636	2,700	310,600	2,721.3	2,749.2
02/13(金)	2,695	2,721	2,631	2,635	363,800	2,708.6	2,755.0
02/12(木)	2,650	2,723	2,620	2,694	825,900	2,710.4	2,767.2
02/10(火)	2,779	2,844	2,770	2,844	631,400	2,691.3	2,775.7
02/09(月)	2,721	2,740	2,693	2,733	209,800	2,655.0	2,776.5
02/06(金)	2,667	2,673	2,623	2,637	157,400	2,639.1	2,781.7
02/05(木)	2,595	2,645	2,566	2,644	191,800	2,648.8	2,790.6
02/04(水)	2,653	2,653	2,595	2,598	213,400	2,653.6	2,798.7
02/03(火)	2,672	2,681	2,649	2,663	121,600	2,674.0	2,806.7
02/02(月)	2,700	2,709	2,653	2,653	143,800	2,691.3	2,810.8
01/30(金)	2,682	2,692	2,653	2,686	134,300	2,718.5	2,817.8
01/29(木)	2,670	2,686	2,639	2,668	138,100	2,748.3	2,821.4
01/28(水)	2,726	2,726	2,678	2,700	168,100	2,774.1	2,827.2
01/27(火)	2,780	2,793	2,748	2,749	142,400	2,793.0	2,831.3
01/26(月)	2,818	2,835	2,780	2,789	133,400	2,807.9	2,832.7
01/23(金)	2,809	2,839	2,800	2,835	130,200	2,817.7	2,836.8
01/22(木)	2,794	2,822	2,781	2,798	118,300	2,822.1	2,839.2
01/21(水)	2,819	2,829	2,784	2,795	178,300	2,835.0	2,843.9
01/20(火)	2,837	2,871	2,823	2,824	142,800	2,846.8	2,847.6
01/19(月)	2,838	2,842	2,810	2,837	103,600	2,852.6	2,851.6
01/16(金)	2,862	2,867	2,803	2,857	167,800	2,849.5	2,854.5
01/15(木)	2,853	2,879	2,846	2,862	109,400	2,847.4	2,860.2
01/14(水)	2,852	2,882	2,847	2,854	113,200	2,862.9	2,863.3
01/13(火)	2,841	2,857	2,799	2,853	202,700	2,873.4	2,868.4
01/09(金)	2,858	2,867	2,810	2,822	236,400	2,875.8	2,873.1
01/08(木)	2,894	2,906	2,814	2,846	300,800	2,883.7	2,880.1
01/07(水)	2,881	2,940	2,857	2,940	188,300	2,886.5	2,891.6
01/06(火)	2,857	2,906	2,857	2,906	152,200	2,868.0	2,900.1
01/05(月)	2,870	2,876	2,813	2,865	213,100	2,846.4	2,908.3
12/30(火)	2,873	2,898	2,845	2,862	222,200	2,826.4	2,916.1
12/29(月)	2,847	2,900	2,796	2,860	203,500	2,819.6	2,922.3
12/26(金)	2,813	2,876	2,813	2,847	137,800	2,802.5	2,929.2
12/25(木)	2,794	2,813	2,769	2,799	110,600	2,795.7	2,936.2
12/24(水)	2,852	2,857	2,765	2,765	187,800	2,796.7	2,943.2
12/23(火)	2,774	2,842	2,765	2,828	149,600	2,800.6	2,954.1
12/22(月)	2,813	2,828	2,750	2,774	171,800	2,813.2	2,965.6
12/19(金)	2,803	2,818	2,784	2,813	149,400	2,837.5	2,976.3
12/18(木)	2,755	2,837	2,740	2,803	170,600	2,857.9	2,986.7
12/17(水)	2,876	2,876	2,760	2,784	290,000	2,874.4	2,999.8
12/16(火)	2,906	2,954	2,891	2,891	260,800	2,902.6	3,012.8
12/15(月)	2,906	2,925	2,876	2,896	192,000	2,906.5	3,020.4
12/12(金)	2,915	2,920	2,891	2,915	157,000	2,926.9	3,028.3
12/11(木)	2,915	2,925	2,862	2,886	190,800	2,931.7	3,034.4
12/10(水)	2,915	2,940	2,891	2,925	198,600	2,951.2	3,043.1
12/09(火)	2,988	3,017	2,910	2,910	204,400	2,959.9	3,047.8
12/08(月)	2,978	3,037	2,959	2,998	196,200	2,977.4	3,053.6
12/05(金)	2,993	3,017	2,930	2,940	197,400	3,004.6	3,054.4
12/04(木)	2,964	3,012	2,949	2,983	159,000	3,047.4	3,057.1
12/03(水)	3,022	3,022	2,969	2,969	320,000	3,072.7	3,061.4
12/02(火)	3,139	3,168	2,988	2,998	334,200	3,091.1	3,069.3
12/01(月)	3,139	3,163	3,119	3,134	198,600	3,095.0	3,076.3
11/28(金)	3,134	3,163	3,095	3,153	163,400	3,074.6	3,079.3
11/27(木)	3,061	3,114	3,061	3,110	143,200	3,048.4	3,081.0
11/26(水)	3,037	3,071	3,027	3,061	99,600	3,021.2	3,080.0
11/25(火)	3,012	3,027	2,954	3,017	123,600	3,016.3	3,085.7
11/21(金)	3,032	3,076	3,027	3,032	284,000	3,035.7	3,090.5
11/20(木)	2,988	3,032	2,944	3,022	194,600	3,037.7	3,092.5
11/19(水)	2,988	3,046	2,944	2,974	299,400	3,048.4	3,097.1
11/18(火)	3,119	3,163	3,037	3,037	192,000	3,079.5	3,102.8
11/17(月)	3,071	3,114	3,003	3,114	216,600	3,094.0	3,111.1
11/14(金)	3,090	3,153	3,022	3,042	441,600	3,087.2	3,120.7
11/13(木)	3,178	3,178	3,071	3,076	305,600	3,097.9	3,131.0
11/12(水)	3,134	3,192	3,119	3,129	170,800	3,096.0	3,137.8
11/11(火)	3,095	3,129	3,056	3,110	167,000	3,091.1	3,144.0
11/10(月)	3,110	3,129	3,061	3,080	119,600	3,077.5	3,150.8
11/07(金)	3,056	3,095	3,046	3,095	164,200	3,072.7	3,157.8
11/06(木)	3,080	3,110	3,046	3,066	193,200	3,057.1	3,161.9
11/05(水)	3,061	3,139	3,027	3,105	249,800	3,045.4	3,173.3
11/04(火)	3,022	3,090	3,003	3,042	145,800	3,042.5	3,185.2
10/31(金)	3,042	3,066	3,012	3,056	225,600	3,067.8	3,201.4
10/30(木)	3,003	3,027	2,978	3,017	379,600	3,091.1	3,217.8
10/29(水)	3,090	3,095	3,008	3,008	182,800	3,129.0	3,216.4
10/28(火)	3,144	3,173	3,090	3,090	164,000	3,166.9	3,216.2
10/27(月)	3,158	3,187	3,139	3,168	164,800	3,165.9	3,212.7
10/24(金)	3,192	3,197	3,158	3,173	139,600	3,172.7	3,208.2
10/23(木)	3,187	3,236	3,173	3,207	164,600	3,165.9	3,204.6
10/22(水)	3,119	3,197	3,114	3,197	203,200	3,140.7	3,200.9
10/21(火)	3,202	3,221	3,071	3,085	375,800	3,129.0	3,198.5
10/20(月)	3,158	3,216	3,124	3,202	233,600	3,134.8	3,201.0
10/17(金)	3,061	3,158	3,042	3,139	274,200	3,143.6	3,200.3
10/16(木)	3,187	3,212	3,061	3,080	189,000	3,186.3	3,202.6
10/15(水)	3,110	3,158	3,110	3,139	108,800	3,230.1	3,208.9
10/14(火)	3,182	3,231	3,110	3,114	240,400	3,251.5	3,214.3
10/10(金)	3,309	3,353	3,246	3,246	161,000	3,285.5	3,219.5
10/09(木)	3,299	3,362	3,294	3,353	213,000	3,292.3	3,218.6
10/08(水)	3,231	3,319	3,231	3,299	157,800	3,272.8	3,216.8
10/07(火)	3,260	3,280	3,231	3,246	157,200	3,252.4	3,219.1
10/06(月)	3,328	3,328	3,226	3,284	155,800	3,273.8	3,223.4
10/03(金)	3,328	3,372	3,280	3,280	248,000	3,297.1	3,228.4
10/02(木)	3,202	3,304	3,192	3,255	248,600	3,330.6	3,231.6
10/01(水)	3,314	3,319	3,182	3,197	294,200	3,372.9	3,232.5
09/30(火)	3,474	3,489	3,328	3,353	338,000	3,330.0	3,231.1
09/29(月)	3,411	3,445	3,338	3,401	305,600	3,259.9	3,226.8
09/26(金)	3,433	3,515	3,389	3,447	558,000	3,180.0	3,217.4
09/25(木)	3,292	3,467	3,254	3,467	1,315,800	3,101.6	3,205.4
09/24(水)	2,992	3,012	2,973	2,982	131,000	3,025.1	3,192.8
09/22(月)	3,021	3,070	3,002	3,002	151,600	3,051.2	3,200.1
09/19(金)	3,060	3,065	2,987	3,002	250,200	3,078.3	3,204.0
09/18(木)	3,084	3,084	3,021	3,055	156,000	3,107.4	3,206.9
09/17(水)	3,113	3,113	3,055	3,084	169,200	3,133.5	3,207.1
09/16(火)	3,147	3,152	3,079	3,113	189,600	3,155.8	-
09/12(金)	3,118	3,157	3,118	3,137	145,800	3,181.0	-
09/11(木)	3,210	3,215	3,123	3,147	171,800	3,208.1	-
09/10(水)	3,200	3,215	3,123	3,186	234,000	3,227.4	-
09/09(火)	3,258	3,278	3,176	3,195	152,400	3,235.2	-
09/08(月)	3,283	3,292	3,234	3,239	192,400	3,257.5	-
09/05(金)	3,244	3,287	3,215	3,273	143,000	3,280.7	-
09/04(木)	3,200	3,268	3,200	3,244	174,800	3,297.2	-
09/03(水)	3,292	3,312	3,210	3,225	257,400	3,330.1	-
09/02(火)	3,370	3,409	3,307	3,307	212,000	3,357.2	-
09/01(月)	3,326	3,404	3,312	3,355	153,800	3,351.4	-
08/29(金)	3,409	3,409	3,350	3,355	281,600	3,312.7	-
08/28(木)	3,341	3,418	3,312	3,409	208,200	3,290.4	-
08/27(水)	3,326	3,365	3,297	3,360	365,400	3,242.0	-
08/26(火)	3,258	3,346	3,229	3,278	512,200	3,199.4	-
08/25(月)	3,258	3,258	3,157	3,162	210,400	3,174.2	-
08/22(金)	3,166	3,258	3,157	3,244	224,000	3,175.2	-
08/21(木)	3,108	3,191	3,108	3,166	185,600	3,146.1	-
08/20(水)	3,152	3,157	3,089	3,147	219,800	3,127.7	-
08/19(火)	3,166	3,186	3,118	3,152	191,000	3,110.3	-
08/18(月)	3,128	3,191	3,113	3,166	246,400	3,086.1	-
08/15(金)	3,074	3,113	3,036	3,099	185,400	3,082.2	-
08/14(木)	3,050	3,084	3,002	3,074	209,600	3,034.7	-
08/13(水)	3,041	3,104	3,002	3,060	218,800	2,985.4	-

ハピネット (7552.T)