日揮ホールディングス(1963) 株価チャート・PER19.25倍・PBR1.33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)	2,329	2,370	2,296	2,345	1,629,900	2,296.8	2,290.9
08/13(木)	2,320	2,320	2,281	2,291	1,130,800	2,289.0	2,290.9
08/12(水)	2,289	2,307	2,269	2,279	992,200	2,296.2	2,298.2
08/10(月)	2,165	2,309	2,162	2,284	1,992,600	2,298.9	2,309.1
08/07(金)	2,288	2,300	2,238	2,285	1,570,300	2,294.0	2,317.5
08/06(木)	2,327	2,355	2,295	2,306	975,600	2,288.9	2,326.0
08/05(水)	2,310	2,356	2,303	2,327	1,314,200	2,273.2	2,333.1
08/04(火)	2,245	2,312	2,244	2,293	1,196,600	2,252.9	2,340.2
08/03(月)	2,241	2,274	2,193	2,260	1,741,500	2,253.2	2,350.5
07/31(金)	2,268	2,315	2,237	2,260	1,436,200	2,275.5	2,361.8
07/30(木)	2,200	2,276	2,200	2,228	1,869,500	2,281.9	2,373.0
07/29(水)	2,329	2,329	2,184	2,226	2,283,100	2,299.7	2,386.9
07/28(火)	2,321	2,337	2,275	2,294	2,103,800	2,312.4	2,402.2
07/27(月)	2,288	2,375	2,285	2,371	2,192,200	2,309.1	2,415.2
07/24(金)	2,280	2,325	2,273	2,292	1,184,400	2,275.3	2,429.0
07/23(木)	2,295	2,341	2,289	2,317	1,346,400	2,271.0	2,449.5
07/22(水)	2,299	2,332	2,276	2,289	1,241,000	2,272.7	2,467.2
07/21(火)	2,227	2,278	2,199	2,278	1,571,500	2,271.1	2,482.2
07/17(金)	2,220	2,255	2,149	2,202	2,120,800	2,276.2	2,498.7
07/16(木)	2,296	2,347	2,260	2,270	1,634,000	2,302.9	2,512.1
07/15(水)	2,310	2,338	2,295	2,325	1,446,700	2,315.8	2,520.3
07/14(火)	2,305	2,312	2,262	2,281	1,422,000	2,319.9	2,528.5
07/13(月)	2,368	2,432	2,297	2,303	1,746,500	2,358.5	2,539.3
07/10(金)	2,356	2,359	2,316	2,336	2,042,500	2,408.3	2,549.6
07/09(木)	2,343	2,379	2,314	2,335	2,066,100	2,439.9	2,562.0
07/08(水)	2,450	2,479	2,342	2,346	2,219,400	2,472.6	2,572.5
07/07(火)	2,558	2,583	2,474	2,474	1,783,200	2,500.0	2,585.0
07/06(月)	2,540	2,567	2,519	2,552	1,322,300	2,506.1	2,591.6
07/03(金)	2,520	2,525	2,443	2,494	1,470,500	2,505.7	2,594.8
07/02(木)	2,487	2,521	2,471	2,498	1,111,900	2,515.4	2,604.2
07/01(水)	2,509	2,537	2,468	2,483	1,093,200	2,523.9	2,610.8
06/30(火)	2,590	2,591	2,485	2,505	1,486,500	2,542.1	2,620.3
06/29(月)	2,563	2,607	2,524	2,550	1,814,800	2,563.0	2,631.3
06/26(金)	2,531	2,554	2,494	2,542	2,087,700	2,576.6	2,643.8
06/25(木)	2,603	2,603	2,539	2,541	1,419,000	2,611.6	2,651.4
06/24(水)	2,574	2,605	2,530	2,574	1,033,600	2,664.2	2,657.0
06/23(火)	2,651	2,674	2,609	2,609	1,596,000	2,701.5	2,660.0
06/22(月)	2,608	2,651	2,598	2,618	2,733,400	2,712.5	2,661.5
06/19(金)	2,780	2,814	2,679	2,717	2,207,200	2,726.5	2,660.5
06/18(木)	2,784	2,834	2,764	2,804	1,477,400	2,690.8	2,660.3
06/17(水)	2,680	2,807	2,674	2,760	1,864,000	2,625.2	2,643.8
06/16(火)	2,698	2,705	2,623	2,664	1,373,900	2,578.9	2,631.5
06/15(月)	2,700	2,825	2,660	2,688	2,969,100	2,556.3	2,621.9
06/12(金)	2,556	2,584	2,512	2,539	1,460,000	2,530.9	2,611.1
06/11(木)	2,470	2,494	2,417	2,476	1,467,300	2,552.3	2,609.4
06/10(水)	2,540	2,576	2,495	2,529	1,394,100	2,576.6	2,609.7
06/09(火)	2,586	2,611	2,517	2,551	1,474,600	2,602.6	2,604.0
06/08(月)	2,596	2,602	2,526	2,561	1,732,900	2,620.1	2,597.3
06/05(金)	2,606	2,664	2,589	2,646	1,449,000	2,634.4	2,593.2
06/04(木)	2,642	2,647	2,581	2,597	1,013,900	2,651.0	2,580.9
06/03(水)	2,627	2,683	2,615	2,659	1,911,500	2,663.9	2,571.2
06/02(火)	2,636	2,655	2,560	2,639	1,527,300	2,676.4	2,559.2
06/01(月)	2,715	2,733	2,624	2,633	1,557,700	2,704.7	2,546.5
05/29(金)	2,670	2,753	2,637	2,729	2,804,000	2,750.8	2,536.3
05/28(木)	2,853	2,858	2,623	2,662	2,054,500	2,751.4	2,525.1
05/27(水)	2,844	2,874	2,712	2,721	1,832,300	2,755.0	2,520.0
05/26(火)	2,830	2,839	2,774	2,780	2,297,000	2,740.4	2,513.5
05/25(月)	2,782	2,928	2,767	2,863	2,968,800	2,713.8	2,505.1
05/22(金)	2,683	2,833	2,683	2,732	3,418,300	2,660.0	2,498.8
05/21(木)	2,685	2,745	2,614	2,680	2,669,700	2,655.8	2,497.2
05/20(水)	2,646	2,712	2,598	2,648	3,286,900	2,598.4	2,500.4
05/19(火)	2,600	2,656	2,591	2,647	1,889,600	2,559.1	2,506.6
05/18(月)	2,699	2,699	2,513	2,594	3,296,500	2,514.5	2,509.6
05/15(金)	2,680	2,809	2,614	2,711	6,228,100	2,479.3	2,509.1
05/14(木)	2,452	2,452	2,380	2,393	1,875,100	2,436.3	2,502.2
05/13(水)	2,410	2,473	2,344	2,452	2,617,400	2,454.7	2,505.2
05/12(火)	2,418	2,490	2,406	2,424	2,664,400	2,441.4	2,506.1
05/11(月)	2,521	2,555	2,393	2,418	3,104,800	2,433.2	2,508.4
05/08(金)	2,509	2,518	2,436	2,496	2,213,900	2,441.3	2,502.6
05/07(木)	2,410	2,485	2,399	2,485	2,393,100	2,410.0	2,492.6
05/01(金)	2,398	2,413	2,342	2,385	1,192,600	2,383.9	2,478.9
04/30(木)	2,412	2,448	2,363	2,383	2,116,500	2,378.5	2,468.3
04/28(火)	2,389	2,468	2,368	2,459	2,436,700	2,366.1	2,459.7
04/27(月)	2,325	2,405	2,276	2,339	2,495,200	2,350.0	2,444.8
04/24(金)	2,397	2,410	2,332	2,354	2,041,700	2,372.2	2,431.2
04/23(木)	2,301	2,368	2,264	2,358	3,002,500	2,407.9	2,420.3
04/22(水)	2,356	2,373	2,313	2,321	2,721,100	2,447.9	2,414.4
04/21(火)	2,430	2,439	2,377	2,378	2,709,400	2,497.7	2,402.4
04/20(月)	2,527	2,532	2,424	2,450	2,749,000	2,563.2	2,387.9
04/17(金)	2,545	2,557	2,506	2,533	1,962,700	2,611.8	2,371.6
04/16(木)	2,538	2,576	2,497	2,558	2,822,800	2,657.0	2,352.9
04/15(水)	2,680	2,692	2,569	2,570	3,177,000	2,706.0	2,336.2
04/14(火)	2,709	2,724	2,605	2,706	3,566,600	2,736.7	2,318.0
04/13(月)	2,747	2,808	2,689	2,693	3,001,500	2,711.6	2,290.7
04/10(金)	2,840	2,850	2,758	2,759	4,256,800	2,680.5	2,269.3
04/09(木)	2,705	2,862	2,674	2,803	6,389,800	2,622.7	2,246.6
04/08(水)	2,650	2,727	2,627	2,724	5,645,200	2,556.7	2,220.1
04/07(火)	2,542	2,594	2,511	2,580	3,141,600	2,508.3	2,204.3
04/06(月)	2,463	2,583	2,456	2,538	3,947,300	2,446.7	2,199.5
04/03(金)	2,573	2,581	2,444	2,470	3,763,800	2,388.5	2,194.8
04/02(木)	2,580	2,608	2,452	2,473	6,578,400	2,323.2	2,185.5
04/01(水)	2,372	2,484	2,360	2,482	4,811,300	2,252.3	2,176.6
03/31(火)	2,290	2,357	2,232	2,272	8,989,400	2,189.9	2,169.6
03/30(月)	2,055	2,316	2,051	2,247	6,952,600	2,152.5	2,171.9
03/27(金)	2,096	2,161	2,088	2,143	2,026,600	2,102.9	2,176.0
03/26(木)	2,180	2,187	2,101	2,119	1,951,000	2,090.9	2,181.0
03/25(水)	2,134	2,186	2,101	2,169	2,574,000	2,109.2	2,185.1
03/24(火)	2,074	2,085	2,029	2,085	2,086,900	2,079.4	2,190.0
03/23(月)	2,001	2,008	1,948	1,999	2,916,900	2,065.3	2,198.4
03/19(木)	2,130	2,167	2,075	2,083	3,688,200	2,074.5	2,212.0
03/18(水)	2,097	2,219	2,078	2,210	3,284,300	2,070.7	2,221.8
03/17(火)	2,036	2,072	2,014	2,020	1,423,700	2,056.6	2,225.0
03/16(月)	2,020	2,066	1,992	2,015	1,423,800	2,075.8	2,231.6
03/13(金)	1,983	2,058	1,983	2,044	2,213,500	2,077.2	2,235.4
03/12(木)	2,092	2,102	2,045	2,064	2,115,100	2,099.9	2,242.3
03/11(水)	2,148	2,184	2,130	2,140	2,109,500	2,125.5	2,247.3
03/10(火)	2,070	2,135	2,065	2,116	2,417,000	2,125.8	2,245.9
03/09(月)	2,031	2,050	1,955	2,021	3,216,100	2,168.3	2,245.7
03/06(金)	2,143	2,172	2,120	2,158	1,545,500	2,256.0	2,248.0
03/05(木)	2,212	2,246	2,151	2,192	2,322,600	2,308.0	2,243.4
03/04(水)	2,213	2,268	2,083	2,142	3,247,100	2,317.4	2,234.9
03/03(火)	2,499	2,510	2,327	2,329	2,588,600	2,339.0	2,227.9
03/02(月)	2,392	2,484	2,370	2,460	2,806,500	2,334.6	2,214.5
02/27(金)	2,331	2,431	2,308	2,418	2,839,500	2,308.5	2,195.1
02/26(木)	2,265	2,290	2,226	2,239	1,602,700	2,294.7	2,177.1
02/25(水)	2,310	2,314	2,249	2,249	1,865,700	2,300.7	2,165.9
02/24(火)	2,325	2,326	2,261	2,307	1,243,100	2,294.7	2,155.5
02/20(金)	2,337	2,337	2,281	2,329	1,822,100	2,292.1	2,144.5
02/19(木)	2,269	2,349	2,251	2,349	1,876,300	2,285.1	2,134.7
02/18(水)	2,268	2,281	2,233	2,268	2,068,800	2,283.0	2,124.3
02/17(火)	2,283	2,283	2,200	2,220	1,405,900	2,294.9	2,115.5
02/16(月)	2,314	2,339	2,275	2,293	1,348,900	2,308.9	2,106.5
02/13(金)	2,302	2,325	2,266	2,294	2,900,800	2,287.2	2,094.6
02/12(木)	2,404	2,421	2,298	2,339	5,988,500	2,250.3	2,081.9
02/10(火)	2,323	2,345	2,290	2,328	2,496,600	2,226.0	2,068.2
02/09(月)	2,274	2,305	2,238	2,289	2,712,600	2,198.2	2,052.9
02/06(金)	2,112	2,185	2,095	2,185	1,593,200	2,160.9	2,035.6
02/05(木)	2,219	2,221	2,093	2,110	2,533,600	2,146.1	2,022.7
02/04(水)	2,189	2,234	2,163	2,218	1,747,400	2,140.3	2,013.1
02/03(火)	2,137	2,191	2,126	2,189	1,722,100	2,105.4	1,999.7
02/02(月)	2,139	2,194	2,099	2,103	2,786,700	2,063.2	1,987.0
01/30(金)	2,082	2,157	2,073	2,111	3,339,800	2,035.9	1,977.4
01/29(木)	2,030	2,090	1,995	2,081	2,843,900	2,012.6	1,966.4
01/28(水)	1,957	2,097	1,930	2,043	3,267,500	1,991.2	1,956.2
01/27(火)	1,943	1,993	1,939	1,978	1,129,700	1,976.4	1,945.6
01/26(月)	1,962	1,996	1,953	1,966	1,395,400	1,972.7	1,938.0
01/23(金)	1,979	2,019	1,974	1,995	1,041,900	1,977.2	1,931.5
01/22(木)	1,970	1,989	1,965	1,974	1,492,500	1,984.4	1,925.4
01/21(水)	1,911	1,979	1,906	1,970	1,300,200	2,006.8	1,919.1
01/20(火)	1,972	1,978	1,949	1,959	1,765,700	2,030.7	1,912.0
01/19(月)	2,014	2,023	1,976	1,989	1,985,500	2,048.6	1,906.7
01/16(金)	2,052	2,071	1,975	2,031	2,106,000	2,049.5	1,900.7
01/15(木)	2,070	2,115	2,067	2,085	1,177,500	2,042.6	1,892.8
01/14(水)	2,074	2,110	2,048	2,089	1,657,500	2,021.1	1,882.1
01/13(火)	2,061	2,075	2,043	2,049	2,289,100	2,002.6	1,871.5
01/09(金)	1,998	2,000	1,972	1,993	1,298,600	1,981.8	1,861.1
01/08(木)	1,958	2,020	1,955	1,997	1,582,100	1,954.3	1,853.5
01/07(水)	1,991	2,025	1,966	1,978	1,836,200	1,927.8	1,847.3
01/06(火)	1,968	2,015	1,958	1,997	2,162,000	1,906.1	1,842.6
01/05(月)	1,934	1,969	1,904	1,945	2,643,900	1,883.2	1,836.3
12/30(火)	1,858	1,882	1,850	1,855	697,400	1,868.9	1,833.8
12/29(月)	1,865	1,883	1,854	1,864	889,400	1,870.3	1,834.7
12/26(金)	1,883	1,889	1,858	1,869	858,300	1,864.7	1,834.4
12/25(木)	1,874	1,892	1,872	1,883	552,700	1,856.1	1,832.8
12/24(水)	1,878	1,897	1,871	1,873	1,198,600	1,834.8	1,829.2
12/23(火)	1,834	1,866	1,832	1,863	1,055,600	1,817.9	1,826.0
12/22(月)	1,826	1,837	1,808	1,836	932,100	1,806.0	1,821.7
12/19(金)	1,791	1,834	1,782	1,826	1,819,000	1,807.5	1,818.8
12/18(木)	1,767	1,790	1,757	1,776	1,156,400	1,805.5	1,816.1
12/17(水)	1,803	1,803	1,757	1,789	1,154,000	1,808.9	1,815.4
12/16(火)	1,813	1,833	1,779	1,803	1,385,600	1,816.1	1,807.1
12/15(月)	1,801	1,849	1,788	1,844	1,231,200	1,823.6	1,798.1
12/12(金)	1,821	1,830	1,803	1,815	1,399,500	1,821.1	1,786.3
12/11(木)	1,840	1,842	1,793	1,793	1,054,300	1,821.7	1,777.4
12/10(水)	1,851	1,854	1,817	1,825	1,047,300	1,828.1	1,768.3
12/09(火)	1,820	1,850	1,818	1,840	933,200	1,820.6	1,757.1
12/08(月)	1,818	1,832	1,794	1,832	1,082,500	1,813.1	1,744.6
12/05(金)	1,832	1,842	1,812	1,818	928,600	1,815.4	1,732.7
12/04(木)	1,779	1,832	1,773	1,826	953,700	1,823.6	1,720.8
12/03(水)	1,797	1,806	1,774	1,787	1,891,500	1,826.4	1,709.6
12/02(火)	1,833	1,849	1,801	1,803	1,631,300	1,845.7	1,703.5
12/01(月)	1,889	1,894	1,819	1,843	1,408,300	1,860.8	1,694.3
11/28(金)	1,837	1,873	1,834	1,859	1,403,700	1,863.5	1,682.2
11/27(木)	1,886	1,889	1,832	1,840	1,898,600	1,857.1	1,671.1
11/26(水)	1,892	1,898	1,850	1,884	2,482,200	1,847.8	1,656.1
11/25(火)	1,881	1,889	1,836	1,878	2,119,300	1,829.4	1,639.5
11/21(金)	1,792	1,880	1,788	1,856	2,328,100	1,805.1	1,622.1
11/20(木)	1,820	1,858	1,788	1,828	2,685,900	1,786.5	1,606.2
11/19(水)	1,792	1,806	1,725	1,793	2,738,000	1,772.4	1,591.3
11/18(火)	1,795	1,834	1,778	1,792	4,424,700	1,765.8	1,576.0
11/17(月)	1,749	1,772	1,740	1,756	1,599,200	1,723.7	1,561.9
11/14(金)	1,718	1,777	1,709	1,763	2,554,600	1,687.8	1,551.0
11/13(木)	1,767	1,780	1,716	1,757	2,625,600	1,645.0	1,539.7
11/12(水)	1,757	1,801	1,714	1,760	7,994,100	1,612.0	1,528.3
11/11(火)	1,582	1,584	1,559	1,582	1,301,400	1,573.6	1,516.8
11/10(月)	1,566	1,577	1,557	1,577	985,400	1,566.3	1,509.8
11/07(金)	1,568	1,579	1,530	1,549	1,027,800	1,556.0	1,503.0
11/06(木)	1,568	1,596	1,562	1,592	1,851,800	1,553.1	1,497.6
11/05(水)	1,550	1,572	1,468	1,568	2,474,800	1,538.7	1,492.9
11/04(火)	1,529	1,562	1,525	1,545	1,376,500	1,534.7	1,489.0
10/31(金)	1,532	1,538	1,509	1,525	1,054,500	1,552.3	1,486.2
10/30(木)	1,531	1,549	1,515	1,535	2,451,100	1,561.8	1,484.8
10/29(水)	1,566	1,570	1,513	1,520	1,670,200	1,563.0	1,481.7
10/28(火)	1,615	1,617	1,543	1,548	1,864,300	1,575.1	1,479.0
10/27(月)	1,626	1,645	1,595	1,633	3,360,700	1,558.6	1,474.2
10/24(金)	1,551	1,576	1,536	1,573	1,883,200	1,525.7	1,466.6
10/23(木)	1,563	1,578	1,522	1,541	2,576,400	1,499.6	1,461.3
10/22(水)	1,476	1,619	1,474	1,581	3,915,000	1,483.4	1,458.1
10/21(火)	1,479	1,485	1,456	1,465	872,500	1,458.5	1,453.2
10/20(月)	1,472	1,476	1,461	1,469	896,400	1,447.2	1,452.8
10/17(金)	1,440	1,460	1,428	1,443	886,000	1,441.3	1,451.3
10/16(木)	1,464	1,478	1,456	1,460	916,000	1,449.5	1,451.3
10/15(水)	1,433	1,458	1,427	1,456	1,011,100	1,454.0	1,451.1
10/14(火)	1,411	1,453	1,398	1,409	1,301,900	1,457.3	1,450.6
10/10(金)	1,481	1,484	1,438	1,440	1,162,700	1,470.1	1,451.5
10/09(木)	1,477	1,484	1,472	1,484	761,200	1,463.4	1,449.9
10/08(水)	1,485	1,494	1,474	1,482	851,400	1,447.8	1,446.2
10/07(火)	1,475	1,492	1,468	1,473	964,800	1,434.7	1,442.2
10/06(月)	1,520	1,524	1,472	1,473	2,061,000	1,435.0	1,438.4
10/03(金)	1,399	1,417	1,399	1,406	696,200	1,434.6	1,435.1
10/02(木)	1,410	1,418	1,389	1,405	1,050,700	1,448.2	1,433.5
10/01(水)	1,453	1,458	1,400	1,417	1,419,700	1,465.3	1,430.9
09/30(火)	1,460	1,478	1,454	1,474	1,154,900	1,473.5	1,427.6
09/29(月)	1,474	1,477	1,456	1,471	875,600	1,469.3	1,422.0
09/26(金)	1,498	1,504	1,471	1,474	1,427,100	1,460.6	1,415.8
09/25(木)	1,474	1,505	1,465	1,491	1,857,900	1,454.4	1,409.7
09/24(水)	1,471	1,477	1,451	1,457	1,288,000	1,444.3	1,403.0
09/22(月)	1,440	1,458	1,435	1,453	929,800	1,445.0	1,398.1
09/19(金)	1,445	1,452	1,412	1,427	1,355,700	1,446.1	1,392.4
09/18(木)	1,446	1,448	1,428	1,443	703,500	1,451.3	1,387.6
09/17(水)	1,464	1,464	1,439	1,441	940,200	1,449.0	-
09/16(火)	1,455	1,472	1,448	1,461	1,095,500	1,449.3	-
09/12(金)	1,477	1,477	1,450	1,459	1,353,500	1,448.5	-
09/11(木)	1,444	1,456	1,436	1,453	833,100	1,445.4	-
09/10(水)	1,443	1,444	1,426	1,432	830,900	1,440.9	-
09/09(火)	1,455	1,472	1,430	1,442	1,322,800	1,434.4	-
09/08(月)	1,445	1,458	1,434	1,457	1,176,100	1,424.1	-
09/05(金)	1,449	1,459	1,418	1,443	1,230,700	1,409.4	-
09/04(木)	1,422	1,437	1,416	1,431	1,711,800	1,396.1	-
09/03(水)	1,393	1,401	1,378	1,399	1,132,500	1,388.0	-
09/02(火)	1,384	1,404	1,381	1,391	838,900	1,381.6	-
09/01(月)	1,377	1,387	1,364	1,383	839,000	1,371.3	-
08/29(金)	1,401	1,406	1,377	1,377	1,213,400	1,361.5	-
08/28(木)	1,385	1,396	1,374	1,390	1,465,800	1,353.2	-
08/27(水)	1,353	1,399	1,351	1,367	2,373,300	1,338.2	-
08/26(火)	1,345	1,348	1,315	1,340	927,000	1,328.9	-
08/25(月)	1,343	1,351	1,333	1,334	595,100	1,326.1	-
08/22(金)	1,321	1,336	1,315	1,336	439,900	1,326.1	-
08/21(木)	1,315	1,323	1,308	1,316	458,500	1,321.2	-
08/20(水)	1,333	1,338	1,313	1,320	651,000	1,319.3	-
08/19(火)	1,337	1,337	1,319	1,326	639,100	1,322.0	-
08/18(月)	1,325	1,337	1,320	1,334	835,400	1,323.9	-
08/15(金)	1,301	1,313	1,296	1,311	645,100	1,322.1	-
08/14(木)	1,328	1,330	1,302	1,306	917,700	1,330.7	-

日揮ホールディングス (1963.T)