川西倉庫(9322) 株価チャート・PER29.65倍・PBR0.85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)	2,425	2,463	2,425	2,452	3,800	2,436.4	2,415.7
08/13(木)	2,448	2,469	2,389	2,425	16,600	2,427.4	2,415.1
08/12(水)	2,440	2,442	2,430	2,441	5,000	2,422.4	2,414.9
08/10(月)	2,432	2,444	2,430	2,440	4,000	2,409.6	2,413.8
08/07(金)	2,413	2,431	2,407	2,424	2,000	2,401.6	2,411.6
08/06(木)	2,407	2,408	2,383	2,407	2,400	2,398.8	2,410.2
08/05(水)	2,381	2,400	2,380	2,400	2,300	2,399.6	2,409.5
08/04(火)	2,400	2,400	2,375	2,377	1,500	2,399.6	2,411.0
08/03(月)	2,410	2,411	2,390	2,400	5,200	2,407.0	2,408.7
07/31(金)	2,412	2,413	2,399	2,410	2,400	2,409.8	2,403.8
07/30(木)	2,400	2,411	2,394	2,411	1,700	2,411.2	2,399.2
07/29(水)	2,403	2,413	2,394	2,400	3,800	2,414.2	2,393.8
07/28(火)	2,420	2,420	2,403	2,414	2,200	2,419.2	2,388.1
07/27(月)	2,418	2,418	2,401	2,414	5,100	2,420.4	2,382.2
07/24(金)	2,447	2,447	2,416	2,417	2,200	2,423.6	2,375.9
07/23(木)	2,425	2,448	2,413	2,426	3,700	2,426.0	2,370.0
07/22(水)	2,422	2,427	2,405	2,425	3,700	2,424.4	2,363.2
07/21(火)	2,430	2,440	2,412	2,420	5,700	2,421.4	2,355.8
07/17(金)	2,437	2,449	2,412	2,430	5,400	2,416.4	2,348.5
07/16(木)	2,437	2,437	2,417	2,429	2,500	2,410.8	2,340.0
07/15(水)	2,410	2,418	2,409	2,418	1,400	2,406.0	2,331.6
07/14(火)	2,416	2,416	2,405	2,410	600	2,410.0	2,324.9
07/13(月)	2,417	2,417	2,395	2,395	2,700	2,412.0	2,318.1
07/10(金)	2,418	2,418	2,390	2,402	2,300	2,415.4	2,310.4
07/09(木)	2,438	2,438	2,401	2,405	2,800	2,412.0	2,302.7
07/08(水)	2,430	2,438	2,424	2,438	2,400	2,409.0	2,295.9
07/07(火)	2,417	2,439	2,412	2,420	2,600	2,399.4	2,286.8
07/06(月)	2,392	2,412	2,381	2,412	3,200	2,403.0	2,277.1
07/03(金)	2,390	2,393	2,385	2,385	1,400	2,384.2	2,269.0
07/02(木)	2,395	2,395	2,354	2,390	2,300	2,362.8	2,264.0
07/01(水)	2,440	2,440	2,390	2,390	2,700	2,343.6	2,258.7
06/30(火)	2,318	2,439	2,310	2,438	6,000	2,321.0	2,250.2
06/29(月)	2,288	2,318	2,276	2,318	7,200	2,285.0	2,240.1
06/26(金)	2,304	2,304	2,278	2,278	3,400	2,274.4	2,234.4
06/25(木)	2,277	2,301	2,277	2,294	2,300	2,270.2	2,230.8
06/24(水)	2,258	2,279	2,253	2,277	1,100	2,265.2	2,226.5
06/23(火)	2,270	2,289	2,256	2,258	2,100	2,261.2	2,222.8
06/22(月)	2,278	2,300	2,265	2,265	2,300	2,257.4	2,219.2
06/19(金)	2,260	2,280	2,257	2,257	1,800	2,252.2	2,216.6
06/18(木)	2,263	2,274	2,257	2,269	3,100	2,244.0	2,221.7
06/17(水)	2,240	2,260	2,240	2,257	3,000	2,234.4	2,226.5
06/16(火)	2,240	2,249	2,239	2,239	1,200	2,233.0	2,231.8
06/15(月)	2,220	2,239	2,220	2,239	3,400	2,233.0	2,238.2
06/12(金)	2,222	2,222	2,213	2,216	1,000	2,225.6	2,244.1
06/11(木)	2,240	2,241	2,221	2,221	1,400	2,224.6	2,250.6
06/10(水)	2,239	2,250	2,207	2,250	1,700	2,227.4	2,257.2
06/09(火)	2,202	2,239	2,200	2,239	3,500	2,219.2	2,262.8
06/08(月)	2,212	2,227	2,199	2,202	3,200	2,207.2	2,268.8
06/05(金)	2,206	2,234	2,206	2,211	2,100	2,208.8	2,275.4
06/04(木)	2,200	2,240	2,200	2,235	2,100	2,218.2	2,281.6
06/03(水)	2,198	2,239	2,181	2,209	4,300	2,223.0	2,287.4
06/02(火)	2,206	2,265	2,179	2,179	3,800	2,216.6	2,294.2
06/01(月)	2,258	2,279	2,198	2,210	6,400	2,217.8	2,302.8
05/29(金)	2,260	2,300	2,258	2,258	3,300	2,211.0	2,310.2
05/28(木)	2,172	2,260	2,170	2,259	8,300	2,197.0	2,315.7
05/27(水)	2,185	2,200	2,171	2,177	6,900	2,182.6	2,321.3
05/26(火)	2,176	2,189	2,160	2,185	8,000	2,183.8	2,330.1
05/25(月)	2,199	2,239	2,176	2,176	7,500	2,180.8	2,338.9
05/22(金)	2,190	2,200	2,188	2,188	4,000	2,185.2	2,348.5
05/21(木)	2,199	2,205	2,183	2,187	5,200	2,224.6	2,355.8
05/20(水)	2,172	2,200	2,172	2,183	6,200	2,265.0	2,364.5
05/19(火)	2,200	2,200	2,161	2,170	11,800	2,306.4	2,372.8
05/18(月)	2,376	2,376	2,145	2,198	23,100	2,352.4	2,383.0
05/15(金)	2,400	2,400	2,375	2,385	4,000	2,389.8	2,392.8
05/14(木)	2,390	2,399	2,388	2,389	1,400	2,388.6	2,396.0
05/13(水)	2,400	2,400	2,390	2,390	3,000	2,387.8	2,401.0
05/12(火)	2,384	2,400	2,384	2,400	1,200	2,387.8	2,406.8
05/11(月)	2,376	2,385	2,376	2,385	1,800	2,385.8	2,412.6
05/08(金)	2,385	2,385	2,376	2,379	6,300	2,382.0	2,418.2
05/07(木)	2,395	2,405	2,385	2,385	3,400	2,379.8	2,425.5
05/01(金)	2,390	2,412	2,387	2,390	1,700	2,378.4	2,434.8
04/30(木)	2,375	2,390	2,375	2,390	6,300	2,376.6	2,443.2
04/28(火)	2,360	2,378	2,360	2,366	1,300	2,377.0	2,451.6
04/27(月)	2,378	2,381	2,364	2,368	4,000	2,382.8	2,459.7
04/24(金)	2,381	2,400	2,378	2,378	2,300	2,388.4	2,469.1
04/23(木)	2,400	2,400	2,381	2,381	3,400	2,392.6	2,481.7
04/22(水)	2,391	2,400	2,391	2,392	1,500	2,396.0	2,495.4
04/21(火)	2,406	2,406	2,392	2,395	1,900	2,398.6	2,508.1
04/20(月)	2,396	2,405	2,396	2,396	2,500	2,402.8	2,520.5
04/17(金)	2,398	2,409	2,398	2,399	3,500	2,397.4	2,532.8
04/16(木)	2,407	2,408	2,398	2,398	3,700	2,398.6	2,544.9
04/15(水)	2,416	2,416	2,399	2,405	2,000	2,397.0	2,557.9
04/14(火)	2,370	2,423	2,370	2,416	3,500	2,401.4	2,571.2
04/13(月)	2,405	2,405	2,300	2,369	10,300	2,406.6	2,582.7
04/10(金)	2,408	2,417	2,387	2,405	7,400	2,425.8	2,598.5
04/09(木)	2,427	2,428	2,390	2,390	7,800	2,447.4	2,614.6
04/08(水)	2,463	2,463	2,426	2,427	6,600	2,476.8	2,631.7
04/07(火)	2,465	2,466	2,429	2,442	5,400	2,500.0	2,648.7
04/06(月)	2,511	2,511	2,446	2,465	13,800	2,516.6	2,663.7
04/03(金)	2,524	2,539	2,511	2,513	3,500	2,536.0	2,679.3
04/02(木)	2,563	2,563	2,521	2,537	2,700	2,557.0	2,692.8
04/01(水)	2,564	2,564	2,536	2,543	1,900	2,569.8	2,705.3
03/31(火)	2,552	2,552	2,521	2,525	4,100	2,580.9	2,711.3
03/30(月)	2,518	2,608	2,518	2,562	4,300	2,589.6	2,717.7
03/27(金)	2,571	2,624	2,570	2,618	14,400	2,597.7	2,723.6
03/26(木)	2,599	2,647	2,593	2,601	5,300	2,612.8	2,727.1
03/25(水)	2,572	2,615	2,572	2,599	4,000	2,637.4	2,730.0
03/24(火)	2,577	2,627	2,478	2,568	8,700	2,659.4	2,733.9
03/23(月)	2,694	2,694	2,603	2,603	16,300	2,686.8	2,739.0
03/19(木)	2,722	2,722	2,694	2,694	3,400	2,707.3	2,744.6
03/18(水)	2,717	2,725	2,696	2,723	2,400	2,708.6	2,747.0
03/17(火)	2,697	2,717	2,694	2,709	2,600	2,708.4	2,748.7
03/16(月)	2,705	2,705	2,688	2,705	1,700	2,714.4	2,753.1
03/13(金)	2,691	2,707	2,691	2,705	1,500	2,714.0	2,757.7
03/12(木)	2,730	2,730	2,695	2,700	1,800	2,725.7	2,762.6
03/11(水)	2,739	2,759	2,715	2,722	2,900	2,746.9	2,766.8
03/10(火)	2,709	2,814	2,701	2,739	5,100	2,766.1	2,770.1
03/09(月)	2,731	2,743	2,682	2,703	3,600	2,788.7	2,771.2
03/06(金)	2,779	2,779	2,764	2,764	1,600	2,811.3	2,772.3
03/05(木)	2,821	2,843	2,759	2,807	3,800	2,829.9	2,771.2
03/04(水)	2,804	2,818	2,682	2,818	9,800	2,838.7	2,768.2
03/03(火)	2,879	2,879	2,749	2,852	6,700	2,844.8	2,765.8
03/02(月)	2,857	2,883	2,788	2,816	7,400	2,813.2	2,761.0
02/27(金)	2,851	2,912	2,850	2,857	5,000	2,786.8	2,758.0
02/26(木)	2,850	2,883	2,845	2,851	5,800	2,757.7	2,753.0
02/25(水)	2,719	2,849	2,705	2,849	11,700	2,728.2	2,749.2
02/24(火)	2,694	2,723	2,694	2,694	3,000	2,693.3	2,747.5
02/20(金)	2,694	2,718	2,682	2,684	2,500	2,693.9	2,752.0
02/19(木)	2,695	2,715	2,695	2,711	3,700	2,696.4	2,756.2
02/18(水)	2,675	2,726	2,675	2,703	2,200	2,702.5	2,756.2
02/17(火)	2,701	2,720	2,675	2,675	4,100	2,712.5	2,753.5
02/16(月)	2,697	2,740	2,697	2,697	3,100	2,730.7	2,750.7
02/13(金)	2,736	2,736	2,679	2,697	4,400	2,755.2	2,747.9
02/12(木)	2,753	2,778	2,731	2,742	5,800	2,779.9	2,743.0
02/10(火)	2,766	2,769	2,634	2,753	14,800	2,797.1	2,735.7
02/09(月)	2,819	2,874	2,758	2,766	12,900	2,807.7	2,725.3
02/06(金)	2,819	2,819	2,802	2,819	2,200	2,815.5	-
02/05(木)	2,826	2,849	2,817	2,820	1,500	2,805.2	-
02/04(水)	2,812	2,851	2,812	2,828	2,000	2,787.2	-
02/03(火)	2,825	2,855	2,805	2,806	2,700	2,769.0	-
02/02(月)	2,767	2,811	2,767	2,805	2,700	2,753.8	-
01/30(金)	2,759	2,767	2,745	2,767	1,700	2,744.6	-
01/29(木)	2,747	2,754	2,730	2,730	2,400	2,737.6	-
01/28(水)	2,747	2,747	2,726	2,737	1,400	2,739.7	-
01/27(火)	2,762	2,763	2,730	2,730	2,700	2,738.7	-
01/26(月)	2,726	2,767	2,726	2,759	2,200	2,743.9	-
01/23(金)	2,741	2,761	2,731	2,732	2,400	2,753.3	-
01/22(木)	2,764	2,769	2,721	2,741	3,300	2,768.0	-
01/21(水)	2,730	2,732	2,688	2,732	4,400	2,778.0	-
01/20(火)	2,807	2,825	2,747	2,756	4,000	2,773.8	-
01/19(月)	2,806	2,806	2,791	2,806	2,900	2,749.8	-
01/16(金)	2,827	2,994	2,806	2,806	10,000	2,709.4	-
01/15(木)	2,710	2,826	2,692	2,790	8,500	2,673.8	-
01/14(水)	2,636	2,711	2,634	2,711	8,800	2,630.1	-
01/13(火)	2,604	2,658	2,592	2,636	11,200	2,600.0	-
01/09(金)	2,532	2,613	2,529	2,604	13,900	2,571.1	-
01/08(木)	2,572	2,631	2,564	2,628	6,900	-	-
01/07(水)	2,562	2,575	2,561	2,572	3,800	-	-
01/06(火)	2,500	2,570	2,500	2,561	7,900	-	-
01/05(月)	2,487	2,519	2,477	2,492	7,600	-	-

川西倉庫 (9322.T)