田辺工業(1828) 株価チャート・PER7.26倍・PBR0.90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)	2,372	2,387	2,355	2,387	10,700	2,341.8	2,351.4
08/12(水)	2,360	2,395	2,328	2,371	14,200	2,325.0	2,355.0
08/10(月)	2,322	2,358	2,312	2,348	18,500	2,308.6	2,357.4
08/07(金)	2,333	2,333	2,285	2,293	19,600	2,295.2	2,361.6
08/06(木)	2,310	2,350	2,306	2,310	11,500	2,292.6	2,366.2
08/05(水)	2,290	2,310	2,289	2,303	7,400	2,291.6	2,369.8
08/04(火)	2,281	2,289	2,262	2,289	7,300	2,291.0	2,374.7
08/03(月)	2,298	2,298	2,263	2,281	10,300	2,292.4	2,379.6
07/31(金)	2,333	2,336	2,280	2,280	10,400	2,299.2	2,382.2
07/30(木)	2,323	2,323	2,275	2,305	6,900	2,303.4	2,386.6
07/29(水)	2,298	2,310	2,281	2,300	9,400	2,312.6	2,390.8
07/28(火)	2,315	2,325	2,282	2,296	13,000	2,325.4	2,395.3
07/27(月)	2,301	2,329	2,289	2,315	21,400	2,340.2	2,399.2
07/24(金)	2,345	2,348	2,295	2,301	19,700	2,349.0	2,399.1
07/23(木)	2,361	2,379	2,345	2,351	7,000	2,375.2	2,399.1
07/22(水)	2,371	2,389	2,360	2,364	8,600	2,387.4	2,397.1
07/21(火)	2,399	2,403	2,370	2,370	8,700	2,389.6	2,394.5
07/17(金)	2,413	2,422	2,345	2,359	29,500	2,387.6	2,391.4
07/16(木)	2,425	2,448	2,415	2,432	10,900	2,398.4	2,389.5
07/15(水)	2,385	2,422	2,385	2,412	8,300	2,415.4	2,384.2
07/14(火)	2,360	2,396	2,360	2,375	10,100	2,423.4	2,379.7
07/13(月)	2,409	2,439	2,353	2,360	27,100	2,443.8	2,375.9
07/10(金)	2,501	2,501	2,412	2,413	61,800	2,458.0	2,372.0
07/09(木)	2,458	2,540	2,452	2,517	20,500	2,466.4	2,365.5
07/08(水)	2,472	2,500	2,451	2,452	23,900	2,444.2	2,354.3
07/07(火)	2,450	2,510	2,450	2,477	21,000	2,434.2	2,345.3
07/06(月)	2,459	2,485	2,428	2,431	13,100	2,423.6	2,335.2
07/03(金)	2,413	2,456	2,413	2,455	11,300	2,420.0	2,326.2
07/02(木)	2,429	2,439	2,406	2,406	8,900	2,398.2	2,318.8
07/01(水)	2,430	2,450	2,402	2,402	13,600	2,395.0	2,312.4
06/30(火)	2,420	2,431	2,394	2,424	4,700	2,396.2	2,308.4
06/29(月)	2,365	2,424	2,365	2,413	10,900	2,394.0	2,304.0
06/26(金)	2,390	2,390	2,323	2,346	15,700	2,390.4	2,296.8
06/25(木)	2,410	2,410	2,371	2,390	8,500	2,383.6	2,292.2
06/24(水)	2,413	2,434	2,405	2,408	10,100	2,365.6	2,285.9
06/23(火)	2,400	2,439	2,380	2,413	13,400	2,344.2	2,280.6
06/22(月)	2,345	2,400	2,328	2,395	17,700	2,321.6	2,275.6
06/19(金)	2,303	2,350	2,298	2,312	70,700	2,300.8	2,270.7
06/18(木)	2,328	2,328	2,275	2,300	17,500	2,300.8	2,272.9
06/17(水)	2,300	2,324	2,286	2,301	145,300	2,300.8	2,275.2
06/16(火)	2,300	2,306	2,276	2,300	24,900	2,300.4	2,280.8
06/15(月)	2,339	2,339	2,280	2,291	30,600	2,296.6	2,291.0
06/12(金)	2,323	2,328	2,290	2,312	63,900	2,290.6	2,301.5
06/11(木)	2,299	2,308	2,272	2,300	26,800	2,278.6	2,310.8
06/10(水)	2,300	2,320	2,277	2,299	24,500	2,265.8	2,321.7
06/09(火)	2,297	2,320	2,281	2,281	48,500	2,251.4	2,330.8
06/08(月)	2,276	2,302	2,247	2,261	17,100	2,240.0	2,343.0
06/05(金)	2,237	2,279	2,235	2,252	6,100	2,229.0	2,357.8
06/04(木)	2,218	2,236	2,210	2,236	5,800	2,232.6	2,367.5
06/03(水)	2,224	2,246	2,185	2,227	7,600	2,234.8	2,377.7
06/02(火)	2,206	2,224	2,175	2,224	15,300	2,250.0	2,383.2
06/01(月)	2,270	2,270	2,204	2,206	12,600	2,268.0	2,390.1
05/29(金)	2,243	2,293	2,243	2,270	7,000	2,273.4	2,398.3
05/28(木)	2,285	2,297	2,240	2,247	8,000	2,265.4	2,404.6
05/27(水)	2,319	2,319	2,234	2,303	9,200	2,262.6	2,411.1
05/26(火)	2,233	2,314	2,233	2,314	15,100	2,257.0	2,415.6
05/25(月)	2,230	2,263	2,200	2,233	17,200	2,251.8	2,420.2
05/22(金)	2,235	2,241	2,213	2,230	14,100	2,259.8	2,428.2
05/21(木)	2,325	2,325	2,232	2,233	11,500	2,287.0	2,437.5
05/20(水)	2,281	2,324	2,231	2,275	11,500	2,312.2	2,447.8
05/19(火)	2,275	2,309	2,271	2,288	9,100	2,345.4	2,457.4
05/18(月)	2,360	2,360	2,261	2,273	19,500	2,398.4	2,466.0
05/15(金)	2,342	2,387	2,342	2,366	6,600	2,454.6	2,473.6
05/14(木)	2,461	2,499	2,310	2,359	37,000	2,490.4	2,478.8
05/13(水)	2,553	2,590	2,401	2,441	20,100	2,533.0	2,482.8
05/12(火)	2,554	2,620	2,550	2,553	7,800	2,550.0	2,482.8
05/11(月)	2,550	2,576	2,550	2,554	16,400	2,557.0	2,479.1
05/08(金)	2,570	2,570	2,539	2,545	9,400	2,572.2	2,474.8
05/07(木)	2,540	2,630	2,540	2,572	17,100	2,562.0	2,471.7
05/01(金)	2,583	2,583	2,503	2,526	17,300	2,546.0	2,470.6
04/30(木)	2,627	2,635	2,586	2,588	19,300	2,513.6	2,470.8
04/28(火)	2,494	2,630	2,494	2,630	34,100	2,475.4	2,468.3
04/27(月)	2,582	2,582	2,493	2,494	37,600	2,431.4	2,461.8
04/24(金)	2,400	2,494	2,400	2,492	34,500	2,418.2	2,460.3
04/23(木)	2,397	2,397	2,333	2,364	16,100	2,401.6	2,463.7
04/22(水)	2,410	2,419	2,397	2,397	4,500	2,411.8	2,474.1
04/21(火)	2,440	2,440	2,405	2,410	6,300	2,418.2	2,482.1
04/20(月)	2,415	2,430	2,410	2,428	3,800	2,423.0	2,490.1
04/17(金)	2,418	2,424	2,406	2,409	6,300	2,430.0	2,499.0
04/16(木)	2,429	2,434	2,405	2,415	5,500	2,446.0	2,508.3
04/15(水)	2,440	2,450	2,401	2,429	9,900	2,466.0	2,519.4
04/14(火)	2,489	2,491	2,434	2,434	7,600	2,480.8	2,529.3
04/13(月)	2,514	2,514	2,453	2,463	3,600	2,486.6	2,538.9
04/10(金)	2,515	2,515	2,458	2,489	4,600	2,493.4	2,547.9
04/09(木)	2,526	2,526	2,487	2,515	5,400	2,487.2	2,557.9
04/08(水)	2,470	2,503	2,470	2,503	6,300	2,472.6	2,562.4
04/07(火)	2,481	2,483	2,450	2,463	7,400	2,464.0	2,573.0
04/06(月)	2,442	2,511	2,442	2,497	6,000	2,461.0	2,587.9
04/03(金)	2,436	2,458	2,436	2,458	6,100	2,454.8	2,600.5
04/02(木)	2,460	2,465	2,430	2,442	10,100	2,472.0	2,611.2
04/01(水)	2,463	2,496	2,451	2,460	24,400	2,490.1	2,621.7
03/31(火)	2,451	2,462	2,413	2,448	10,000	2,503.2	2,632.8
03/30(月)	2,502	2,530	2,440	2,466	17,000	2,507.0	2,644.3
03/27(金)	2,507	2,544	2,502	2,544	6,200	2,504.9	2,655.6
03/26(木)	2,526	2,533	2,526	2,532	1,600	2,511.7	2,663.4
03/25(水)	2,474	2,532	2,474	2,526	5,500	2,529.8	2,671.4
03/24(火)	2,476	2,487	2,454	2,467	12,500	2,544.4	2,679.4
03/23(月)	2,550	2,550	2,455	2,455	14,800	2,572.9	2,691.2
03/19(木)	2,623	2,633	2,578	2,578	5,600	2,611.7	2,702.5
03/18(水)	2,599	2,641	2,599	2,623	8,200	2,624.6	2,706.4
03/17(火)	2,617	2,637	2,598	2,599	7,200	2,638.7	2,705.5
03/16(月)	2,650	2,650	2,569	2,609	6,600	2,654.1	2,714.7
03/13(金)	2,641	2,650	2,638	2,650	1,500	2,667.0	2,721.0
03/12(木)	2,691	2,691	2,641	2,642	4,100	2,674.7	2,724.2
03/11(水)	2,700	2,700	2,674	2,693	1,600	2,693.9	2,726.1
03/10(火)	2,717	2,721	2,675	2,676	3,800	2,680.6	2,725.6
03/09(月)	2,592	2,674	2,557	2,674	11,400	2,699.3	2,725.9
03/06(金)	2,733	2,733	2,682	2,688	4,900	2,731.4	2,725.5
03/05(木)	2,649	2,753	2,649	2,738	9,400	2,756.5	2,724.0
03/04(水)	2,718	2,723	2,599	2,627	14,600	2,753.6	2,720.3
03/03(火)	2,811	2,811	2,745	2,769	9,200	2,769.2	2,720.2
03/02(月)	2,762	2,835	2,742	2,835	7,700	2,763.0	2,716.0
02/27(金)	2,728	2,819	2,701	2,813	17,600	2,743.2	2,706.0
02/26(木)	2,705	2,747	2,694	2,724	11,000	2,730.1	2,698.0
02/25(水)	2,727	2,733	2,704	2,705	8,200	2,733.2	2,695.9
02/24(火)	2,709	2,746	2,709	2,738	4,900	2,738.6	2,698.5
02/20(金)	2,748	2,748	2,716	2,735	5,200	2,736.1	2,700.6
02/19(木)	2,742	2,757	2,727	2,748	3,900	2,741.6	2,700.9
02/18(水)	2,731	2,740	2,716	2,739	5,300	2,739.7	2,698.6
02/17(火)	2,741	2,772	2,718	2,732	6,900	2,726.8	2,695.2
02/16(月)	2,782	2,782	2,713	2,726	7,800	2,700.3	2,691.7
02/13(金)	2,707	2,763	2,680	2,763	13,500	2,720.9	2,686.2
02/12(木)	2,666	2,742	2,647	2,738	22,800	2,722.0	2,678.4
02/10(火)	2,586	2,675	2,586	2,675	23,300	2,720.3	2,671.0
02/09(月)	2,865	2,865	2,553	2,599	56,200	2,723.2	2,665.6
02/06(金)	2,757	2,829	2,754	2,829	7,500	2,739.3	2,662.5
02/05(木)	2,736	2,772	2,700	2,769	8,700	2,710.1	2,648.9
02/04(水)	2,689	2,730	2,666	2,730	5,600	2,689.3	2,635.7
02/03(火)	2,673	2,709	2,673	2,689	2,700	2,673.3	2,624.4
02/02(月)	2,675	2,710	2,675	2,680	4,400	2,664.7	2,614.5
01/30(金)	2,675	2,708	2,675	2,683	6,500	2,653.7	2,604.6
01/29(木)	2,665	2,682	2,646	2,665	5,600	2,650.2	2,593.5
01/28(水)	2,627	2,650	2,617	2,650	2,300	2,633.7	2,584.4
01/27(火)	2,625	2,646	2,611	2,646	4,300	2,626.6	2,574.9
01/26(月)	2,665	2,665	2,625	2,625	4,400	2,631.6	2,566.9
01/23(金)	2,583	2,673	2,583	2,665	9,000	2,660.8	2,559.6
01/22(木)	2,611	2,631	2,560	2,582	14,800	2,685.6	2,548.5
01/21(水)	2,623	2,669	2,614	2,614	15,600	2,718.0	2,539.7
01/20(火)	2,744	2,744	2,659	2,671	18,700	2,733.2	2,528.7
01/19(月)	2,807	2,807	2,756	2,771	12,800	2,729.7	2,516.1
01/16(金)	2,762	2,790	2,748	2,789	11,200	2,704.3	2,498.9
01/15(木)	2,690	2,786	2,690	2,744	11,000	2,664.3	2,480.7
01/14(水)	2,683	2,690	2,658	2,690	10,700	2,629.3	2,464.1
01/13(火)	2,646	2,684	2,637	2,654	14,400	2,601.7	2,449.8
01/09(金)	2,598	2,645	2,589	2,644	12,700	2,578.8	2,436.5
01/08(木)	2,569	2,593	2,569	2,589	5,700	2,554.2	2,423.6
01/07(水)	2,554	2,569	2,543	2,569	5,000	2,534.4	2,414.8
01/06(火)	2,536	2,582	2,531	2,553	11,100	2,508.4	2,406.9
01/05(月)	2,531	2,539	2,512	2,539	7,600	2,487.4	2,398.9
12/30(火)	2,497	2,521	2,492	2,521	6,000	2,467.8	2,391.7
12/29(月)	2,465	2,490	2,444	2,490	6,500	2,450.1	2,385.4
12/26(金)	2,449	2,452	2,415	2,439	4,100	2,433.2	2,380.4
12/25(木)	2,450	2,450	2,437	2,448	3,100	2,432.8	2,375.8
12/24(水)	2,446	2,446	2,435	2,441	3,600	2,425.5	2,369.8
12/23(火)	2,428	2,453	2,422	2,432	3,000	2,426.6	2,363.9
12/22(月)	2,444	2,449	2,396	2,405	8,900	2,428.5	2,360.6
12/19(金)	2,434	2,441	2,428	2,437	4,600	2,425.3	2,358.8
12/18(木)	2,439	2,447	2,411	2,411	4,400	2,410.1	2,355.2
12/17(水)	2,474	2,487	2,396	2,447	17,500	2,395.6	2,352.2
12/16(火)	2,391	2,442	2,380	2,442	17,400	2,377.6	2,346.4
12/15(月)	2,363	2,389	2,357	2,389	6,600	2,357.2	2,341.9
12/12(金)	2,353	2,366	2,349	2,361	3,500	2,346.6	2,338.3
12/11(木)	2,361	2,361	2,339	2,339	3,500	2,340.0	2,335.5
12/10(水)	2,354	2,357	2,338	2,356	5,100	2,338.9	2,332.9
12/09(火)	2,336	2,340	2,325	2,340	5,400	2,331.6	2,329.5
12/08(月)	2,328	2,336	2,328	2,336	3,500	2,328.1	2,327.1
12/05(金)	2,320	2,339	2,320	2,328	2,700	2,334.6	2,324.7
12/04(木)	2,321	2,333	2,317	2,333	3,800	2,343.3	2,321.2
12/03(水)	2,347	2,347	2,316	2,320	6,100	2,347.3	2,318.8
12/02(火)	2,360	2,365	2,312	2,323	5,600	2,354.8	2,318.4
12/01(月)	2,377	2,377	2,357	2,369	5,000	2,363.3	2,317.5
11/28(金)	2,353	2,379	2,353	2,372	4,500	2,362.3	2,314.3
11/27(木)	2,373	2,377	2,351	2,353	3,200	2,352.7	2,310.9
11/26(水)	2,363	2,367	2,355	2,357	3,100	2,341.6	2,308.2
11/25(火)	2,368	2,368	2,336	2,365	4,300	2,329.1	2,306.1
11/21(金)	2,319	2,364	2,311	2,364	13,200	2,326.0	2,303.5
11/20(木)	2,312	2,331	2,309	2,324	5,900	2,325.2	2,300.3
11/19(水)	2,307	2,328	2,281	2,298	7,700	2,329.8	2,297.6
11/18(火)	2,350	2,350	2,294	2,295	10,700	2,337.5	2,294.6
11/17(月)	2,379	2,379	2,331	2,350	9,000	2,339.1	2,292.3
11/14(金)	2,319	2,360	2,319	2,360	11,200	2,334.8	2,288.8
11/13(木)	2,336	2,347	2,313	2,347	9,300	2,322.5	2,284.2
11/12(水)	2,298	2,336	2,298	2,336	6,700	2,311.7	2,279.8
11/11(火)	2,342	2,342	2,296	2,302	7,100	2,299.4	2,275.6
11/10(月)	2,328	2,338	2,301	2,328	17,700	2,293.1	2,271.2
11/07(金)	2,305	2,309	2,280	2,299	10,300	2,283.1	2,266.0
11/06(木)	2,297	2,319	2,268	2,293	5,600	2,278.6	2,262.4
11/05(水)	2,309	2,309	2,232	2,275	13,900	2,268.2	2,260.0
11/04(火)	2,278	2,280	2,257	2,271	6,200	2,268.2	2,259.5
10/31(金)	2,280	2,290	2,265	2,278	5,300	2,275.9	2,261.3
10/30(木)	2,258	2,277	2,255	2,277	2,600	2,280.4	2,262.2
10/29(水)	2,280	2,280	2,241	2,241	9,300	2,282.9	2,262.7
10/28(火)	2,309	2,335	2,275	2,275	11,400	2,292.1	2,264.5
10/27(月)	2,318	2,330	2,303	2,309	11,700	2,294.0	2,264.7
10/24(金)	2,305	2,309	2,289	2,301	3,600	2,293.3	2,263.3
10/23(木)	2,287	2,307	2,287	2,289	3,500	2,293.3	2,263.0
10/22(水)	2,286	2,305	2,272	2,287	7,700	2,292.5	2,264.4
10/21(火)	2,305	2,305	2,272	2,284	11,500	2,286.3	2,264.5
10/20(月)	2,315	2,322	2,305	2,305	9,900	2,274.0	2,265.9
10/17(金)	2,292	2,306	2,277	2,301	13,200	2,260.4	2,267.5
10/16(木)	2,279	2,290	2,267	2,285	11,400	2,252.7	2,269.1
10/15(水)	2,232	2,264	2,232	2,256	10,300	2,244.4	2,272.5
10/14(火)	2,214	2,250	2,214	2,223	7,100	2,240.3	2,277.8
10/10(金)	2,258	2,258	2,227	2,237	9,400	2,242.3	2,282.8
10/09(木)	2,251	2,262	2,238	2,262	5,700	2,233.2	2,286.9
10/08(水)	2,249	2,268	2,244	2,244	7,500	2,220.5	2,290.7
10/07(火)	2,248	2,248	2,203	2,236	8,300	2,213.8	2,294.7
10/06(月)	2,248	2,248	2,217	2,232	6,300	2,213.0	2,299.5
10/03(金)	2,201	2,205	2,189	2,192	8,800	2,219.0	2,303.5
10/02(木)	2,210	2,229	2,191	2,199	8,400	2,243.8	2,310.1
10/01(水)	2,225	2,232	2,189	2,210	19,500	2,264.0	2,315.7
09/30(火)	2,271	2,271	2,227	2,232	18,400	2,280.0	2,322.4
09/29(月)	2,316	2,316	2,254	2,262	13,400	2,291.0	2,329.6
09/26(金)	2,304	2,325	2,303	2,316	14,000	2,294.2	2,336.1
09/25(木)	2,307	2,311	2,291	2,300	4,900	2,285.9	2,340.6
09/24(水)	2,292	2,299	2,268	2,290	13,600	2,284.8	2,348.0
09/22(月)	2,278	2,306	2,278	2,287	14,000	2,291.5	2,356.1
09/19(金)	2,275	2,297	2,245	2,278	12,300	2,292.1	2,364.8
09/18(木)	2,295	2,300	2,271	2,275	11,000	2,299.8	2,374.7
09/17(水)	2,323	2,325	2,286	2,294	12,100	2,314.0	2,381.7
09/16(火)	2,290	2,326	2,275	2,324	13,900	2,323.7	-
09/12(金)	2,317	2,319	2,287	2,290	14,100	2,332.9	-
09/11(木)	2,348	2,348	2,317	2,317	6,700	2,352.3	-
09/10(水)	2,331	2,351	2,327	2,346	6,400	2,358.5	-
09/09(火)	2,378	2,383	2,320	2,342	11,600	2,357.5	-
09/08(月)	2,406	2,413	2,368	2,370	7,100	2,360.6	-
09/05(金)	2,363	2,389	2,359	2,387	4,800	2,355.4	-
09/04(木)	2,341	2,377	2,341	2,348	2,600	2,349.3	-
09/03(水)	2,371	2,371	2,332	2,341	4,100	2,346.0	-
09/02(火)	2,370	2,379	2,348	2,357	5,900	2,349.3	-
09/01(月)	2,344	2,362	2,326	2,344	14,700	2,345.2	-
08/29(金)	2,331	2,375	2,314	2,356	10,300	2,352.1	-
08/28(木)	2,381	2,381	2,324	2,331	9,000	2,363.5	-
08/27(水)	2,330	2,369	2,328	2,357	9,700	2,382.0	-
08/26(火)	2,368	2,368	2,328	2,337	12,600	2,396.0	-
08/25(月)	2,409	2,428	2,371	2,379	14,200	2,425.9	-
08/22(金)	2,424	2,435	2,388	2,413	13,400	2,448.6	-
08/21(木)	2,429	2,429	2,409	2,424	8,700	2,466.8	-
08/20(水)	2,480	2,480	2,395	2,428	24,800	2,487.4	-
08/19(火)	2,492	2,513	2,484	2,486	7,400	2,491.9	-
08/18(月)	2,509	2,513	2,491	2,492	9,900	2,486.7	-
08/15(金)	2,531	2,531	2,464	2,505	13,900	2,487.4	-
08/14(木)	2,456	2,527	2,451	2,527	15,100	2,503.2	-
08/13(水)	2,470	2,483	2,434	2,450	14,000	2,502.6	-

田辺工業 (1828.T)