ログイン

エフピコ (7947.T)

プライム（内国株式）
セクター
化学
最新終値
2,688円
最新PBR
1.33倍
最新PER
16.01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) 2,698 2,707 2,670 2,688 132,000 2,700.0 2,592.5
08/12(水) 2,724 2,726 2,683 2,692 116,700 2,686.0 2,590.0
08/10(月) 2,732 2,732 2,691 2,716 148,000 2,668.4 2,587.9
08/07(金) 2,682 2,735 2,680 2,709 264,400 2,646.6 2,584.3
08/06(木) 2,640 2,699 2,633 2,695 219,600 2,609.4 2,581.2
08/05(水) 2,605 2,635 2,594 2,618 165,400 2,595.4 2,575.3
08/04(火) 2,640 2,651 2,580 2,604 290,000 2,600.6 2,574.4
08/03(月) 2,556 2,631 2,528 2,607 426,600 2,601.2 2,575.4
07/31(金) 2,598 2,610 2,504 2,523 355,600 2,607.4 2,576.2
07/30(木) 2,603 2,635 2,592 2,625 208,200 2,605.2 2,579.9
07/29(水) 2,631 2,657 2,602 2,644 235,500 2,586.8 2,579.0
07/28(火) 2,674 2,678 2,597 2,607 266,600 2,559.6 2,577.0
07/27(月) 2,550 2,647 2,540 2,638 392,300 2,544.6 2,575.6
07/24(金) 2,510 2,533 2,499 2,512 182,900 2,525.0 2,574.1
07/23(木) 2,510 2,533 2,494 2,533 159,400 2,530.4 2,578.9
07/22(水) 2,520 2,522 2,490 2,508 192,700 2,532.8 2,581.3
07/21(火) 2,540 2,570 2,525 2,532 175,400 2,541.8 2,581.1
07/17(金) 2,600 2,622 2,516 2,540 261,400 2,541.8 2,580.3
07/16(木) 2,548 2,579 2,538 2,539 119,300 2,537.6 2,579.7
07/15(水) 2,575 2,584 2,521 2,545 116,200 2,539.0 2,577.7
07/14(火) 2,550 2,572 2,535 2,553 124,600 2,547.6 2,574.1
07/13(月) 2,544 2,549 2,510 2,532 168,000 2,562.2 2,569.0
07/10(金) 2,545 2,546 2,503 2,519 166,300 2,583.4 2,565.9
07/09(木) 2,560 2,566 2,534 2,546 218,300 2,605.0 2,560.2
07/08(水) 2,625 2,633 2,577 2,588 169,200 2,622.0 2,553.3
07/07(火) 2,638 2,650 2,617 2,626 133,500 2,613.8 2,544.6
07/06(月) 2,620 2,652 2,615 2,638 137,200 2,607.6 2,533.7
07/03(金) 2,675 2,677 2,623 2,627 151,200 2,606.0 2,526.2
07/02(木) 2,597 2,648 2,568 2,631 239,700 2,606.2 2,516.7
07/01(水) 2,582 2,590 2,546 2,547 247,400 2,602.8 2,507.3
06/30(火) 2,605 2,622 2,587 2,595 215,400 2,614.0 2,501.1
06/29(月) 2,631 2,649 2,610 2,630 250,300 2,613.8 2,489.1
06/26(金) 2,614 2,628 2,593 2,628 312,300 2,602.4 2,476.4
06/25(木) 2,652 2,659 2,614 2,614 259,200 2,596.8 2,464.3
06/24(水) 2,619 2,624 2,599 2,603 186,500 2,600.4 2,453.2
06/23(火) 2,587 2,615 2,583 2,594 196,700 2,598.4 2,441.5
06/22(月) 2,600 2,636 2,565 2,573 230,300 2,580.0 2,431.2
06/19(金) 2,614 2,648 2,597 2,600 282,500 2,568.0 2,420.6
06/18(木) 2,595 2,665 2,575 2,632 380,700 2,553.0 2,410.2
06/17(水) 2,510 2,598 2,510 2,593 364,400 2,524.2 2,398.5
06/16(火) 2,487 2,509 2,478 2,502 156,400 2,496.8 2,388.4
06/15(月) 2,543 2,578 2,513 2,513 342,200 2,481.6 2,381.0
06/12(金) 2,515 2,543 2,493 2,525 293,600 2,469.8 2,373.2
06/11(木) 2,465 2,501 2,436 2,488 284,800 2,440.0 2,366.9
06/10(水) 2,445 2,478 2,418 2,456 291,900 2,417.0 2,361.5
06/09(火) 2,469 2,477 2,420 2,426 195,900 2,400.0 2,357.9
06/08(月) 2,407 2,459 2,397 2,454 422,700 2,385.4 2,352.6
06/05(金) 2,362 2,401 2,362 2,376 159,900 2,384.8 2,349.4
06/04(木) 2,375 2,379 2,353 2,373 163,300 2,387.6 2,346.6
06/03(水) 2,352 2,386 2,342 2,371 172,800 2,392.0 2,346.0
06/02(火) 2,351 2,374 2,330 2,353 271,100 2,396.4 2,346.2
06/01(月) 2,393 2,451 2,371 2,451 388,400 2,384.8 2,348.2
05/29(金) 2,395 2,410 2,375 2,390 269,100 2,357.0 2,347.2
05/28(木) 2,418 2,447 2,376 2,395 304,100 2,344.2 2,347.5
05/27(水) 2,316 2,396 2,315 2,393 416,900 2,332.2 2,347.8
05/26(火) 2,312 2,313 2,294 2,295 155,600 2,315.8 2,348.4
05/25(月) 2,326 2,345 2,305 2,312 178,300 2,324.4 2,352.3
05/22(金) 2,314 2,333 2,311 2,326 108,300 2,323.4 2,355.1
05/21(木) 2,349 2,357 2,332 2,335 164,000 2,326.4 2,357.9
05/20(水) 2,346 2,348 2,295 2,311 218,500 2,327.0 2,361.3
05/19(火) 2,301 2,348 2,290 2,338 514,700 2,333.2 2,367.3
05/18(月) 2,321 2,326 2,304 2,307 162,500 2,329.0 2,372.7
05/15(金) 2,334 2,353 2,322 2,341 135,200 2,331.2 2,374.7
05/14(木) 2,343 2,351 2,325 2,338 146,900 2,336.4 2,374.4
05/13(水) 2,347 2,359 2,336 2,342 213,400 2,339.2 2,374.6
05/12(火) 2,345 2,345 2,306 2,317 258,100 2,344.0 2,375.0
05/11(月) 2,367 2,375 2,306 2,318 227,100 2,339.6 2,377.5
05/08(金) 2,355 2,383 2,338 2,367 268,400 2,350.8 2,378.9
05/07(木) 2,370 2,376 2,344 2,352 362,100 2,338.2 2,377.3
05/01(金) 2,301 2,370 2,243 2,366 520,100 2,339.8 2,378.5
04/30(木) 2,350 2,394 2,278 2,295 594,700 2,341.6 2,379.3
04/28(火) 2,336 2,374 2,323 2,374 342,400 2,363.4 2,383.0
04/27(月) 2,351 2,356 2,301 2,304 389,200 2,373.4 2,382.1
04/24(金) 2,371 2,393 2,352 2,360 228,300 2,392.4 2,381.2
04/23(木) 2,388 2,395 2,352 2,375 238,300 2,400.8 2,378.6
04/22(水) 2,425 2,430 2,391 2,404 221,300 2,407.2 2,379.7
04/21(火) 2,440 2,465 2,409 2,424 248,400 2,405.2 2,377.7
04/20(月) 2,430 2,433 2,399 2,399 205,400 2,396.6 2,374.3
04/17(金) 2,400 2,417 2,388 2,402 261,000 2,396.2 2,371.5
04/16(木) 2,416 2,428 2,403 2,407 168,900 2,399.8 2,367.6
04/15(水) 2,381 2,414 2,381 2,394 258,000 2,410.4 2,366.3
04/14(火) 2,410 2,431 2,377 2,381 193,100 2,426.4 2,366.2
04/13(月) 2,404 2,427 2,393 2,397 201,400 2,421.6 2,366.2
04/10(金) 2,435 2,462 2,413 2,420 283,500 2,408.6 2,371.3
04/09(木) 2,488 2,514 2,444 2,460 445,600 2,393.6 2,375.5
04/08(水) 2,407 2,484 2,391 2,474 562,800 2,372.0 2,378.1
04/07(火) 2,349 2,365 2,332 2,357 284,800 2,352.8 2,383.7
04/06(月) 2,345 2,363 2,332 2,332 305,900 2,352.2 2,398.9
04/03(金) 2,352 2,369 2,344 2,345 188,000 2,351.2 2,416.6
04/02(木) 2,378 2,399 2,339 2,352 247,600 2,358.3 2,432.4
04/01(水) 2,377 2,380 2,350 2,378 218,000 2,365.4 2,448.1
03/31(火) 2,340 2,364 2,323 2,354 299,000 2,367.1 2,464.0
03/30(月) 2,341 2,350 2,310 2,327 420,700 2,366.9 2,478.9
03/27(金) 2,375 2,381 2,346 2,381 361,500 2,357.7 2,497.4
03/26(木) 2,398 2,398 2,354 2,387 325,600 2,340.6 2,513.1
03/25(水) 2,397 2,400 2,376 2,386 230,700 2,343.4 2,526.8
03/24(火) 2,323 2,353 2,318 2,353 282,400 2,337.1 2,540.0
03/23(月) 2,271 2,282 2,249 2,281 398,200 2,334.3 2,555.7
03/19(木) 2,353 2,354 2,292 2,295 874,600 2,343.9 2,574.3
03/18(水) 2,366 2,401 2,354 2,401 200,300 2,345.9 2,592.1
03/17(火) 2,341 2,374 2,341 2,355 242,000 2,340.6 2,604.4
03/16(月) 2,326 2,363 2,320 2,339 257,900 2,347.7 2,617.8
03/13(金) 2,292 2,343 2,287 2,329 314,500 2,356.1 2,630.2
03/12(木) 2,364 2,365 2,296 2,305 460,100 2,394.9 2,641.2
03/11(水) 2,382 2,396 2,375 2,375 367,500 2,439.3 2,652.0
03/10(火) 2,401 2,420 2,382 2,390 381,600 2,469.4 2,660.4
03/09(月) 2,376 2,419 2,362 2,381 630,300 2,513.8 2,668.4
03/06(金) 2,499 2,537 2,480 2,523 223,400 2,584.9 2,677.3
03/05(木) 2,553 2,569 2,517 2,527 276,200 2,635.3 2,681.6
03/04(水) 2,534 2,541 2,496 2,525 391,000 2,678.1 2,687.7
03/03(火) 2,703 2,710 2,612 2,612 298,200 2,721.6 2,694.9
03/02(月) 2,725 2,744 2,698 2,737 369,400 2,754.2 2,698.7
02/27(金) 2,777 2,782 2,744 2,775 142,200 2,752.0 2,697.3
02/26(木) 2,742 2,768 2,732 2,741 113,700 2,755.2 2,692.5
02/25(水) 2,786 2,786 2,725 2,742 164,500 2,761.7 2,692.3
02/24(火) 2,748 2,780 2,732 2,776 111,600 2,759.1 2,687.4
02/20(金) 2,753 2,767 2,711 2,726 137,100 2,747.1 2,678.7
02/19(木) 2,790 2,806 2,766 2,790 125,700 2,751.0 2,671.5
02/18(水) 2,753 2,785 2,747 2,774 173,100 2,742.4 2,662.2
02/17(火) 2,716 2,732 2,702 2,729 129,600 2,735.5 2,654.8
02/16(月) 2,747 2,747 2,697 2,716 132,500 2,731.2 2,649.1
02/13(金) 2,752 2,773 2,733 2,746 179,600 2,726.5 2,643.4
02/12(木) 2,726 2,768 2,725 2,747 198,800 2,706.6 2,637.1
02/10(火) 2,691 2,758 2,691 2,739 169,300 2,678.1 2,631.2
02/09(月) 2,702 2,725 2,683 2,708 299,800 2,645.5 2,624.6
02/06(金) 2,696 2,715 2,667 2,692 207,600 2,620.7 2,619.7
02/05(木) 2,647 2,687 2,631 2,647 212,200 2,600.7 2,615.8
02/04(水) 2,577 2,617 2,559 2,605 201,700 2,591.8 2,614.3
02/03(火) 2,545 2,579 2,530 2,576 272,200 2,597.1 2,613.8
02/02(月) 2,588 2,607 2,557 2,584 252,500 2,617.6 2,613.5
01/30(金) 2,600 2,683 2,568 2,592 357,800 2,641.8 2,613.0
01/29(木) 2,610 2,659 2,559 2,603 377,500 2,665.1 2,611.6
01/28(水) 2,664 2,672 2,631 2,631 145,000 2,685.2 2,610.3
01/27(火) 2,704 2,704 2,661 2,678 133,600 2,689.5 2,608.9
01/26(月) 2,713 2,716 2,679 2,705 143,400 2,701.3 2,603.4
01/23(金) 2,699 2,716 2,692 2,709 106,900 2,684.0 2,596.9
01/22(木) 2,689 2,781 2,673 2,703 320,100 2,654.3 2,592.5
01/21(水) 2,703 2,714 2,633 2,653 332,100 2,622.9 2,587.1
01/20(火) 2,661 2,745 2,641 2,737 432,000 2,603.8 2,583.2
01/19(月) 2,605 2,657 2,592 2,618 324,900 2,574.3 2,576.4
01/16(金) 2,549 2,560 2,530 2,560 161,400 2,568.0 2,574.4
01/15(木) 2,542 2,555 2,528 2,546 276,000 2,570.4 2,574.1
01/14(水) 2,590 2,601 2,548 2,557 140,800 2,579.0 2,577.1
01/13(火) 2,609 2,610 2,579 2,590 210,100 2,587.5 2,581.0
01/09(金) 2,598 2,613 2,573 2,587 176,300 2,584.4 2,583.6
01/08(木) 2,581 2,589 2,557 2,572 122,000 2,584.0 2,586.9
01/07(水) 2,584 2,596 2,570 2,589 98,700 2,588.7 2,590.1
01/06(火) 2,578 2,600 2,571 2,600 137,200 2,592.4 2,593.0
01/05(月) 2,570 2,585 2,554 2,574 96,800 2,591.2 2,595.0
12/30(火) 2,605 2,605 2,573 2,585 100,800 2,589.9 2,597.8
12/29(月) 2,611 2,611 2,583 2,596 109,600 2,587.3 2,598.8
12/26(金) 2,614 2,624 2,595 2,608 110,800 2,579.2 2,599.1
12/25(木) 2,569 2,595 2,563 2,594 77,400 2,571.8 2,595.4
12/24(水) 2,574 2,581 2,559 2,567 87,600 2,572.6 2,592.8
12/23(火) 2,555 2,579 2,553 2,572 72,200 2,567.2 2,591.9
12/22(月) 2,578 2,582 2,539 2,555 111,300 2,561.4 2,591.8
12/19(金) 2,579 2,593 2,560 2,570 185,700 2,570.0 2,593.3
12/18(木) 2,562 2,600 2,548 2,598 135,300 2,569.4 2,593.4
12/17(水) 2,554 2,554 2,534 2,541 102,000 2,561.0 2,592.4
12/16(火) 2,599 2,600 2,538 2,543 185,600 2,566.3 2,595.3
12/15(月) 2,603 2,619 2,582 2,599 135,000 2,571.6 2,596.5
12/12(金) 2,553 2,584 2,553 2,567 138,200 2,562.3 2,593.4
12/11(木) 2,581 2,583 2,553 2,555 65,900 2,572.8 2,590.6
12/10(水) 2,575 2,584 2,557 2,567 105,300 2,592.8 2,589.7
12/09(火) 2,561 2,577 2,543 2,569 122,300 2,610.5 2,587.6
12/08(月) 2,610 2,631 2,539 2,553 233,300 2,630.5 2,583.3
12/05(金) 2,647 2,658 2,617 2,619 106,300 2,650.4 2,577.4
12/04(木) 2,645 2,663 2,638 2,656 121,900 2,658.7 2,568.7
12/03(水) 2,655 2,667 2,649 2,656 121,400 2,657.3 2,562.7
12/02(火) 2,652 2,673 2,645 2,669 117,800 2,654.9 2,556.7
12/01(月) 2,661 2,688 2,651 2,652 107,100 2,643.3 2,550.2
11/28(金) 2,649 2,683 2,649 2,661 118,100 2,633.7 2,545.0
11/27(木) 2,654 2,660 2,632 2,649 132,000 2,604.2 2,539.6
11/26(水) 2,624 2,656 2,610 2,644 194,400 2,580.2 2,534.4
11/25(火) 2,607 2,623 2,592 2,611 237,000 2,560.4 2,527.2
11/21(金) 2,535 2,604 2,535 2,604 346,300 2,552.1 2,521.4
11/20(木) 2,534 2,554 2,513 2,513 144,100 2,550.1 2,514.9
11/19(水) 2,526 2,549 2,525 2,529 130,000 2,562.1 2,512.1
11/18(火) 2,619 2,622 2,536 2,545 173,300 2,570.8 2,508.3
11/17(月) 2,582 2,594 2,562 2,570 161,400 2,584.5 2,503.9
11/14(金) 2,582 2,603 2,575 2,594 180,800 2,585.1 2,499.0
11/13(木) 2,583 2,600 2,570 2,573 158,000 2,570.4 2,493.2
11/12(水) 2,615 2,641 2,572 2,572 224,700 2,555.3 2,489.8
11/11(火) 2,579 2,614 2,566 2,613 232,500 2,547.6 2,485.1
11/10(月) 2,545 2,578 2,535 2,573 207,200 2,527.7 2,479.2
11/07(金) 2,505 2,526 2,499 2,520 178,500 2,505.5 2,473.8
11/06(木) 2,518 2,534 2,487 2,497 210,800 2,482.3 2,472.1
11/05(水) 2,538 2,550 2,519 2,534 359,400 2,463.1 2,471.1
11/04(火) 2,510 2,541 2,462 2,514 493,300 2,457.8 2,470.9
10/31(金) 2,385 2,515 2,369 2,462 588,800 2,455.8 2,472.0
10/30(木) 2,381 2,404 2,373 2,404 566,800 2,465.0 2,475.1
10/29(水) 2,495 2,496 2,401 2,401 309,300 2,488.4 2,480.3
10/28(火) 2,506 2,526 2,496 2,507 341,100 2,513.4 2,485.8
10/27(月) 2,511 2,523 2,503 2,504 167,400 2,515.5 2,487.5
10/24(金) 2,517 2,529 2,504 2,508 116,100 2,507.5 2,489.9
10/23(木) 2,534 2,540 2,521 2,521 144,000 2,499.0 2,492.4
10/22(水) 2,520 2,533 2,506 2,526 169,200 2,483.3 2,494.1
10/21(火) 2,473 2,519 2,473 2,518 316,000 2,466.6 2,494.5
10/20(月) 2,484 2,493 2,457 2,464 147,300 2,449.7 2,495.1
10/17(金) 2,442 2,466 2,442 2,466 159,100 2,443.8 2,499.4
10/16(木) 2,430 2,446 2,429 2,442 185,600 2,440.3 2,503.4
10/15(水) 2,455 2,461 2,436 2,442 157,600 2,441.4 2,509.0
10/14(火) 2,411 2,444 2,408 2,434 257,400 2,450.7 2,513.8
10/10(金) 2,438 2,451 2,424 2,435 204,500 2,454.8 2,519.9
10/09(木) 2,428 2,454 2,417 2,448 295,800 2,461.3 2,525.7
10/08(水) 2,465 2,481 2,448 2,448 274,200 2,459.3 2,531.1
10/07(火) 2,473 2,496 2,463 2,489 188,800 2,464.8 2,536.3
10/06(月) 2,479 2,479 2,445 2,454 191,200 2,461.9 2,539.0
10/03(金) 2,440 2,467 2,435 2,467 246,700 2,476.8 2,543.7
10/02(木) 2,476 2,476 2,433 2,438 236,800 2,491.7 2,547.4
10/01(水) 2,485 2,488 2,462 2,476 216,200 2,511.8 2,552.8
09/30(火) 2,527 2,527 2,474 2,474 313,700 2,523.3 2,556.4
09/29(月) 2,561 2,565 2,529 2,529 216,300 2,536.6 2,559.5
09/26(金) 2,527 2,547 2,527 2,541 204,400 2,540.4 2,561.0
09/25(木) 2,533 2,539 2,526 2,539 160,500 2,545.1 2,562.6
09/24(水) 2,540 2,545 2,528 2,533 175,600 2,551.3 2,564.1
09/22(月) 2,548 2,557 2,537 2,540 164,300 2,557.3 2,565.7
09/19(金) 2,572 2,579 2,546 2,548 250,900 2,556.9 2,566.0
09/18(木) 2,573 2,575 2,551 2,565 215,900 2,553.6 2,566.8
09/17(水) 2,567 2,578 2,548 2,570 124,000 2,555.4 2,567.3
09/16(火) 2,544 2,568 2,539 2,564 237,900 2,554.4 -
09/12(金) 2,536 2,558 2,530 2,538 174,000 2,558.1 -
09/11(木) 2,567 2,577 2,527 2,531 252,300 2,563.0 -
09/10(水) 2,564 2,580 2,561 2,573 138,300 2,573.6 -
09/09(火) 2,581 2,583 2,564 2,565 174,800 2,575.2 -
09/08(月) 2,569 2,592 2,565 2,582 204,100 2,578.9 -
09/05(金) 2,567 2,583 2,549 2,563 137,400 2,578.1 -
09/04(木) 2,572 2,585 2,564 2,585 101,300 2,576.5 -
09/03(水) 2,581 2,602 2,575 2,581 154,400 2,574.2 -
09/02(火) 2,582 2,603 2,578 2,584 150,600 2,569.8 -
09/01(月) 2,564 2,598 2,564 2,578 117,200 2,567.6 -
08/29(金) 2,559 2,577 2,550 2,555 192,900 2,565.1 -
08/28(木) 2,576 2,585 2,554 2,573 172,600 2,564.3 -
08/27(水) 2,573 2,584 2,550 2,559 138,500 2,563.0 -
08/26(火) 2,578 2,586 2,567 2,573 196,900 2,567.8 -
08/25(月) 2,552 2,565 2,542 2,565 129,700 2,568.2 -
08/22(金) 2,548 2,553 2,534 2,551 138,000 2,569.8 -
08/21(木) 2,583 2,592 2,558 2,566 158,600 2,569.4 -
08/20(水) 2,584 2,596 2,570 2,583 209,200 2,569.8 -
08/19(火) 2,567 2,590 2,560 2,575 186,800 2,568.6 -
08/18(月) 2,568 2,593 2,564 2,573 169,600 2,576.7 -
08/15(金) 2,549 2,561 2,535 2,549 151,800 2,583.9 -
08/14(木) 2,582 2,595 2,567 2,568 159,800 2,595.4 -
08/13(水) 2,612 2,612 2,574 2,577 177,300 2,602.6 -
同セクター（化学）の関連銘柄
177A コージンバイオ 247A Ａｉロボティクス 2930 北の達人コーポレーション 3101 東洋紡 3405 クラレ 3407 旭化成 3553 共和レザー 373A リップス
同じ「化学」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?