ログイン

中越パルプ工業 (3877.T)

プライム（内国株式）
セクター
パルプ・紙
最新終値
2,206円
最新PBR
0.46倍
最新PER
11.35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
08/14(金) 2,190 2,212 2,189 2,206 34,800 2,209.0 2,133.0
08/13(木) 2,217 2,220 2,188 2,192 31,900 2,188.0 2,127.0
08/12(水) 2,226 2,230 2,191 2,208 29,100 2,170.0 2,121.7
08/10(月) 2,249 2,253 2,198 2,220 80,500 2,146.4 2,115.4
08/07(金) 2,198 2,237 2,170 2,219 181,600 2,119.0 2,107.9
08/06(木) 2,103 2,115 2,097 2,101 37,100 2,093.4 2,100.3
08/05(水) 2,091 2,107 2,086 2,102 17,300 2,095.0 2,096.7
08/04(火) 2,095 2,095 2,073 2,090 23,100 2,099.6 2,093.1
08/03(月) 2,090 2,090 2,050 2,083 37,700 2,106.0 2,090.7
07/31(金) 2,110 2,113 2,086 2,091 32,700 2,118.6 2,087.9
07/30(木) 2,125 2,125 2,104 2,109 21,300 2,131.4 2,085.0
07/29(水) 2,114 2,132 2,104 2,125 24,700 2,145.0 2,081.8
07/28(火) 2,158 2,158 2,105 2,122 32,200 2,154.0 2,076.8
07/27(月) 2,158 2,162 2,146 2,146 28,400 2,155.2 2,071.7
07/24(金) 2,164 2,164 2,145 2,155 30,000 2,147.0 2,066.1
07/23(木) 2,170 2,185 2,160 2,177 34,300 2,140.6 2,059.7
07/22(水) 2,150 2,172 2,150 2,170 39,300 2,131.0 2,052.5
07/21(火) 2,113 2,142 2,105 2,128 37,400 2,117.4 2,045.3
07/17(金) 2,123 2,129 2,100 2,105 42,000 2,108.4 2,040.2
07/16(木) 2,129 2,136 2,108 2,123 32,400 2,104.2 2,035.9
07/15(水) 2,105 2,129 2,100 2,129 28,100 2,090.4 2,030.3
07/14(火) 2,083 2,102 2,083 2,102 27,900 2,076.0 2,025.4
07/13(月) 2,095 2,102 2,069 2,083 38,600 2,067.6 2,021.3
07/10(金) 2,060 2,089 2,057 2,084 31,500 2,061.0 2,017.8
07/09(木) 2,060 2,066 2,046 2,054 7,000 2,050.8 2,014.4
07/08(水) 2,059 2,066 2,048 2,057 18,000 2,045.8 2,011.2
07/07(火) 2,050 2,061 2,043 2,060 24,100 2,036.4 2,008.4
07/06(月) 2,043 2,054 2,039 2,050 18,000 2,026.8 2,004.5
07/03(金) 2,016 2,039 2,016 2,033 25,500 2,022.8 2,002.2
07/02(木) 2,019 2,036 2,010 2,029 25,900 2,018.8 2,002.3
07/01(水) 2,025 2,028 2,007 2,010 17,600 2,016.8 2,003.4
06/30(火) 2,038 2,038 2,007 2,012 14,300 2,020.6 2,002.8
06/29(月) 2,035 2,050 2,015 2,030 23,400 2,018.4 2,001.1
06/26(金) 2,013 2,032 2,007 2,013 18,000 2,011.2 1,999.2
06/25(木) 2,028 2,038 2,019 2,019 22,500 2,009.6 1,997.4
06/24(水) 2,006 2,040 2,000 2,029 50,100 2,005.0 1,994.2
06/23(火) 2,003 2,020 1,990 2,001 46,000 1,998.4 1,991.5
06/22(月) 1,997 2,008 1,982 1,994 23,200 1,996.2 1,991.4
06/19(金) 2,005 2,015 1,996 2,005 24,600 1,997.4 1,990.4
06/18(木) 2,001 2,014 1,992 1,996 22,700 1,996.0 1,991.2
06/17(水) 1,985 2,012 1,985 1,996 14,100 1,993.6 1,992.5
06/16(火) 2,000 2,001 1,978 1,990 27,000 1,995.6 1,993.7
06/15(月) 2,002 2,025 2,000 2,000 18,900 1,997.6 1,994.8
06/12(金) 2,000 2,008 1,985 1,998 28,000 1,996.6 1,995.3
06/11(木) 2,006 2,006 1,978 1,984 32,500 1,997.0 1,995.2
06/10(水) 2,000 2,025 2,000 2,006 18,800 1,994.6 1,994.9
06/09(火) 2,009 2,028 2,000 2,000 41,300 1,990.8 1,992.0
06/08(月) 1,974 1,997 1,972 1,995 31,000 1,983.6 1,988.8
06/05(金) 1,972 2,002 1,972 2,000 13,600 1,983.0 1,986.4
06/04(木) 1,977 1,986 1,967 1,972 18,800 1,990.0 1,982.9
06/03(水) 1,986 1,991 1,970 1,987 28,700 2,007.2 1,981.1
06/02(火) 1,992 1,993 1,948 1,964 35,100 2,008.6 1,978.8
06/01(月) 2,035 2,035 1,980 1,992 40,200 2,009.6 1,977.4
05/29(金) 2,060 2,068 2,031 2,035 35,400 2,007.8 1,976.2
05/28(木) 1,999 2,058 1,999 2,058 78,700 1,994.4 1,973.5
05/27(水) 1,979 1,999 1,967 1,994 36,500 1,970.8 1,968.4
05/26(火) 1,988 1,988 1,967 1,969 20,400 1,964.0 1,966.9
05/25(月) 1,985 1,999 1,979 1,983 53,700 1,969.8 1,964.9
05/22(金) 1,946 1,977 1,946 1,968 28,300 1,967.0 1,962.0
05/21(木) 1,974 1,974 1,938 1,940 63,500 1,978.4 1,959.5
05/20(水) 1,998 1,998 1,936 1,960 48,900 1,996.2 1,958.4
05/19(火) 1,995 2,011 1,976 1,998 87,400 2,009.6 1,956.5
05/18(月) 2,010 2,018 1,968 1,969 113,000 2,013.4 1,952.6
05/15(金) 2,051 2,072 2,006 2,025 134,100 2,022.2 1,949.6
05/14(木) 2,035 2,037 1,989 2,029 116,200 2,016.4 1,943.4
05/13(水) 2,017 2,029 2,010 2,027 33,000 2,005.6 1,936.8
05/12(火) 2,014 2,034 2,005 2,017 61,400 1,987.2 1,930.1
05/11(月) 1,996 2,033 1,994 2,013 70,800 1,967.6 1,924.1
05/08(金) 1,985 1,998 1,965 1,996 34,500 1,952.2 1,917.1
05/07(木) 1,974 1,984 1,943 1,975 36,600 1,935.2 1,911.2
05/01(金) 1,917 1,945 1,911 1,935 28,800 1,925.8 1,907.0
04/30(木) 1,930 1,930 1,907 1,919 21,600 1,924.6 1,903.6
04/28(火) 1,922 1,936 1,910 1,936 14,100 1,926.8 1,900.9
04/27(月) 1,926 1,935 1,911 1,911 25,500 1,931.6 1,896.3
04/24(金) 1,925 1,939 1,925 1,928 18,200 1,943.2 1,891.8
04/23(木) 1,939 1,939 1,911 1,929 17,500 1,943.6 1,888.2
04/22(水) 1,958 1,958 1,930 1,930 20,000 1,949.2 1,886.9
04/21(火) 1,979 1,991 1,958 1,960 19,300 1,947.0 1,884.7
04/20(月) 1,933 1,969 1,933 1,969 25,500 1,937.2 1,880.8
04/17(金) 1,954 1,954 1,925 1,930 16,000 1,924.4 1,876.9
04/16(木) 1,926 1,957 1,926 1,957 25,700 1,920.6 1,875.0
04/15(水) 1,917 1,947 1,915 1,919 40,200 1,911.8 1,873.3
04/14(火) 1,926 1,926 1,909 1,911 34,000 1,908.4 1,873.3
04/13(月) 1,910 1,919 1,891 1,905 31,900 1,905.0 1,872.2
04/10(金) 1,913 1,943 1,902 1,911 34,500 1,898.0 1,872.1
04/09(木) 1,902 1,918 1,900 1,913 18,600 1,888.2 1,872.3
04/08(水) 1,909 1,920 1,896 1,902 28,300 1,877.8 1,870.4
04/07(火) 1,887 1,894 1,879 1,894 16,800 1,870.6 1,870.5
04/06(月) 1,853 1,871 1,850 1,870 20,200 1,859.6 1,872.4
04/03(金) 1,875 1,875 1,859 1,862 13,800 1,855.0 1,876.9
04/02(木) 1,878 1,893 1,854 1,861 21,000 1,856.8 1,881.7
04/01(水) 1,866 1,875 1,853 1,866 31,600 1,854.7 1,886.5
03/31(火) 1,845 1,870 1,838 1,839 43,800 1,851.8 1,891.0
03/30(月) 1,831 1,852 1,820 1,847 55,600 1,848.3 1,895.7
03/27(金) 1,859 1,872 1,844 1,871 28,500 1,838.5 1,899.9
03/26(木) 1,852 1,867 1,832 1,851 42,200 1,831.9 1,903.5
03/25(水) 1,845 1,866 1,841 1,852 27,700 1,840.8 1,907.9
03/24(火) 1,842 1,844 1,816 1,821 45,800 1,845.5 1,912.8
03/23(月) 1,802 1,821 1,795 1,798 145,200 1,853.9 1,918.4
03/19(木) 1,885 1,885 1,838 1,838 49,800 1,868.5 1,925.6
03/18(水) 1,885 1,895 1,878 1,895 28,400 1,877.6 1,930.9
03/17(火) 1,870 1,894 1,870 1,875 36,400 1,881.5 1,933.6
03/16(月) 1,870 1,887 1,862 1,863 48,600 1,890.3 1,936.5
03/13(金) 1,872 1,883 1,866 1,871 39,400 1,894.4 1,940.3
03/12(木) 1,914 1,914 1,876 1,884 34,500 1,900.4 1,944.2
03/11(水) 1,914 1,931 1,914 1,915 13,200 1,907.2 1,947.7
03/10(火) 1,898 1,927 1,888 1,919 41,300 1,896.9 1,949.2
03/09(月) 1,842 1,884 1,835 1,884 112,900 1,894.2 1,951.1
03/06(金) 1,898 1,920 1,884 1,901 34,500 1,905.9 1,954.3
03/05(木) 1,902 1,940 1,902 1,918 53,900 1,922.2 1,956.8
03/04(水) 1,880 1,890 1,841 1,863 135,800 1,935.1 1,958.7
03/03(火) 1,942 1,942 1,903 1,905 110,900 1,958.7 1,962.6
03/02(月) 1,972 1,972 1,938 1,942 106,300 1,973.1 1,965.2
02/27(金) 1,982 1,987 1,978 1,983 23,900 1,976.0 1,966.6
02/26(木) 1,981 1,984 1,975 1,982 19,200 1,970.0 1,965.7
02/25(水) 1,979 1,981 1,969 1,981 30,900 1,965.7 1,964.6
02/24(火) 1,957 1,977 1,951 1,977 29,800 1,961.6 1,964.3
02/20(金) 1,952 1,957 1,945 1,957 37,500 1,961.2 1,964.2
02/19(木) 1,961 1,961 1,951 1,953 24,400 1,961.8 1,965.3
02/18(水) 1,965 1,968 1,956 1,961 13,400 1,967.0 1,966.6
02/17(火) 1,968 1,969 1,953 1,961 30,000 1,969.0 1,967.0
02/16(月) 1,960 1,975 1,953 1,975 27,700 1,969.4 1,967.5
02/13(金) 1,961 1,975 1,947 1,960 65,400 1,963.9 1,967.2
02/12(木) 1,976 1,982 1,967 1,979 24,500 1,963.5 1,967.6
02/10(火) 1,959 1,980 1,959 1,970 26,200 1,961.2 1,967.1
02/09(月) 1,966 1,972 1,953 1,963 28,300 1,961.6 1,966.7
02/06(金) 1,956 1,959 1,946 1,948 35,500 1,959.4 1,967.2
02/05(木) 1,968 1,974 1,958 1,958 11,800 1,963.3 1,968.0
02/04(水) 1,972 1,984 1,967 1,967 23,500 1,964.3 1,968.8
02/03(火) 1,958 1,972 1,956 1,972 13,600 1,963.3 1,969.2
02/02(月) 1,963 1,975 1,952 1,952 28,100 1,962.4 1,968.9
01/30(金) 1,958 1,987 1,954 1,967 34,800 1,963.7 1,969.8
01/29(木) 1,954 1,971 1,940 1,963 39,500 1,964.5 1,970.0
01/28(水) 1,967 1,967 1,949 1,963 26,700 1,967.6 1,971.0
01/27(火) 1,958 1,967 1,949 1,967 25,000 1,967.0 1,971.6
01/26(月) 1,971 1,971 1,952 1,959 25,400 1,964.5 1,971.6
01/23(金) 1,983 1,983 1,971 1,971 16,500 1,967.4 1,972.3
01/22(木) 1,961 1,986 1,960 1,978 29,000 1,968.2 1,973.2
01/21(水) 1,953 1,960 1,943 1,960 37,200 1,969.2 1,971.7
01/20(火) 1,973 1,973 1,952 1,955 32,500 1,974.2 1,970.1
01/19(月) 1,976 1,977 1,964 1,973 25,300 1,977.6 1,969.3
01/16(金) 1,982 1,985 1,968 1,975 26,300 1,977.8 1,968.3
01/15(木) 1,972 1,983 1,972 1,983 13,100 1,976.2 1,967.7
01/14(水) 1,968 1,987 1,967 1,985 31,100 1,973.5 1,966.5
01/13(火) 1,977 1,984 1,963 1,971 42,100 1,969.6 1,965.6
01/09(金) 1,967 1,982 1,967 1,974 15,600 1,967.6 1,965.9
01/08(木) 1,967 1,976 1,962 1,967 18,000 1,967.4 1,967.5
01/07(水) 1,963 1,972 1,956 1,969 25,800 1,967.8 1,968.5
01/06(火) 1,963 1,975 1,954 1,965 33,800 1,969.4 1,969.5
01/05(月) 1,973 1,980 1,955 1,962 76,700 1,971.9 1,961.2
12/30(火) 1,972 1,979 1,964 1,973 44,900 1,972.7 1,952.0
12/29(月) 1,978 1,988 1,963 1,969 27,700 1,972.5 1,941.6
12/26(金) 1,984 1,984 1,973 1,977 26,300 1,973.1 1,932.1
12/25(木) 1,968 1,980 1,965 1,978 33,100 1,975.2 1,921.3
12/24(水) 1,972 1,974 1,958 1,965 27,700 1,975.0 1,909.5
12/23(火) 1,977 1,977 1,961 1,972 34,300 1,975.4 1,898.5
12/22(月) 1,995 1,995 1,972 1,972 23,200 1,976.2 1,889.1
12/19(金) 1,977 1,992 1,973 1,988 23,900 1,980.9 1,877.6
12/18(木) 1,964 1,980 1,963 1,977 27,500 1,971.1 1,863.6
12/17(水) 1,982 1,984 1,965 1,967 20,800 1,959.6 1,849.8
12/16(火) 1,994 2,015 1,970 1,976 42,200 1,953.4 1,835.8
12/15(月) 1,943 1,996 1,940 1,996 63,200 1,947.8 1,822.3
12/12(金) 1,927 1,945 1,927 1,939 49,100 1,940.5 1,807.4
12/11(木) 1,936 1,952 1,917 1,920 57,700 1,943.1 1,795.0
12/10(水) 1,950 1,954 1,934 1,936 42,300 1,951.8 1,782.7
12/09(火) 1,955 1,963 1,927 1,948 112,300 1,960.6 1,769.9
12/08(月) 1,944 1,970 1,944 1,960 52,100 1,973.7 1,756.9
12/05(金) 1,973 1,980 1,937 1,952 118,100 1,980.1 1,744.8
12/04(木) 1,986 1,992 1,962 1,964 73,600 1,988.5 1,731.8
12/03(水) 2,008 2,014 1,977 1,980 81,300 1,947.4 1,719.9
12/02(火) 1,982 2,018 1,982 2,013 112,500 1,897.7 1,708.7
12/01(月) 1,972 1,993 1,959 1,992 140,000 1,837.9 1,695.9
11/28(金) 2,001 2,033 1,970 1,994 525,100 1,785.7 1,683.6
11/27(木) 1,737 1,763 1,735 1,758 46,000 1,728.8 1,670.7
11/26(水) 1,725 1,742 1,705 1,732 30,900 1,713.4 1,666.8
11/25(火) 1,736 1,741 1,702 1,714 18,300 1,705.2 1,664.0
11/21(金) 1,710 1,743 1,688 1,731 62,300 1,709.9 1,660.2
11/20(木) 1,685 1,716 1,676 1,709 23,200 1,701.0 1,656.0
11/19(水) 1,688 1,700 1,660 1,681 28,000 1,686.5 1,652.3
11/18(火) 1,725 1,725 1,685 1,691 46,600 1,676.6 1,648.3
11/17(月) 1,686 1,752 1,685 1,738 125,400 1,662.0 1,645.2
11/14(金) 1,621 1,694 1,621 1,686 210,600 1,642.5 1,640.7
11/13(木) 1,634 1,659 1,630 1,637 38,800 1,629.7 1,638.6
11/12(水) 1,619 1,638 1,619 1,631 19,700 1,627.9 1,638.6
11/11(火) 1,638 1,638 1,618 1,618 8,100 1,624.4 1,638.7
11/10(月) 1,632 1,649 1,626 1,640 14,500 1,624.2 1,638.7
11/07(金) 1,625 1,639 1,618 1,622 13,000 1,620.5 1,637.1
11/06(木) 1,617 1,643 1,613 1,628 17,800 1,627.7 1,636.5
11/05(水) 1,618 1,631 1,595 1,614 29,900 1,627.1 1,637.3
11/04(火) 1,612 1,627 1,607 1,617 22,400 1,637.8 1,640.7
10/31(金) 1,647 1,653 1,611 1,622 42,300 1,654.2 1,643.4
10/30(木) 1,619 1,660 1,619 1,658 35,200 1,668.6 1,645.7
10/29(水) 1,664 1,666 1,620 1,626 30,900 1,673.9 1,646.3
10/28(火) 1,701 1,701 1,666 1,667 16,600 1,683.2 1,648.0
10/27(月) 1,699 1,705 1,685 1,699 22,800 1,681.9 1,647.2
10/24(金) 1,687 1,704 1,679 1,694 26,900 1,674.3 1,645.3
10/23(木) 1,670 1,689 1,665 1,684 11,500 1,659.3 1,643.8
10/22(水) 1,664 1,680 1,661 1,672 20,800 1,647.6 1,643.4
10/21(火) 1,661 1,672 1,657 1,661 20,200 1,636.7 1,643.5
10/20(月) 1,633 1,661 1,633 1,661 33,100 1,620.9 1,644.1
10/17(金) 1,629 1,629 1,618 1,619 18,700 1,611.5 1,644.6
10/16(木) 1,619 1,628 1,618 1,626 23,200 1,612.7 1,646.6
10/15(水) 1,596 1,620 1,594 1,618 33,900 1,614.1 1,648.5
10/14(火) 1,592 1,603 1,578 1,582 44,400 1,618.0 1,651.0
10/10(金) 1,625 1,625 1,604 1,614 27,900 1,628.3 1,655.0
10/09(木) 1,636 1,637 1,622 1,625 20,500 1,629.3 1,657.4
10/08(水) 1,646 1,648 1,632 1,632 20,600 1,624.4 1,658.8
10/07(火) 1,637 1,645 1,628 1,637 25,100 1,619.3 1,659.2
10/06(月) 1,646 1,646 1,627 1,633 40,900 1,621.7 1,659.5
10/03(金) 1,601 1,621 1,601 1,619 16,800 1,634.5 1,659.8
10/02(木) 1,607 1,613 1,591 1,600 51,100 1,647.6 1,660.4
10/01(水) 1,649 1,649 1,601 1,607 64,700 1,663.6 1,662.8
09/30(火) 1,694 1,697 1,644 1,649 73,300 1,676.5 1,665.0
09/29(月) 1,704 1,704 1,679 1,698 37,400 1,680.6 1,664.7
09/26(金) 1,680 1,689 1,674 1,684 72,500 1,670.3 1,661.7
09/25(木) 1,680 1,680 1,668 1,680 29,600 1,664.0 1,659.0
09/24(水) 1,678 1,682 1,667 1,672 33,900 1,658.9 1,656.8
09/22(月) 1,654 1,678 1,654 1,670 35,400 1,659.4 1,654.8
09/19(金) 1,653 1,658 1,638 1,646 28,100 1,660.4 1,652.7
09/18(木) 1,654 1,661 1,643 1,653 25,700 1,666.3 1,651.7
09/17(水) 1,674 1,674 1,646 1,654 38,900 1,670.7 -
09/16(火) 1,678 1,679 1,667 1,674 30,200 1,673.5 -
09/12(金) 1,674 1,683 1,671 1,674 31,900 1,673.2 -
09/11(木) 1,675 1,681 1,670 1,675 31,600 1,674.3 -
09/10(水) 1,669 1,687 1,665 1,674 54,400 1,675.6 -
09/09(火) 1,674 1,681 1,659 1,669 47,200 1,675.6 -
09/08(月) 1,685 1,685 1,666 1,673 82,200 1,673.7 -
09/05(金) 1,685 1,687 1,673 1,680 43,000 1,667.4 -
09/04(木) 1,675 1,687 1,671 1,682 41,000 1,660.4 -
09/03(水) 1,661 1,674 1,659 1,674 46,700 1,652.0 -
09/02(火) 1,649 1,662 1,642 1,659 38,200 1,644.2 -
09/01(月) 1,653 1,653 1,633 1,641 39,100 1,644.2 -
08/29(金) 1,643 1,647 1,633 1,645 22,500 1,648.4 -
08/28(木) 1,634 1,643 1,631 1,640 27,000 1,647.8 -
08/27(水) 1,671 1,671 1,633 1,635 39,900 1,644.0 -
08/26(火) 1,662 1,665 1,654 1,659 30,800 1,640.6 -
08/25(月) 1,680 1,686 1,655 1,662 72,100 1,633.7 -
08/22(金) 1,629 1,644 1,629 1,642 67,600 1,625.6 -
08/21(木) 1,618 1,628 1,615 1,621 56,900 1,620.8 -
08/20(水) 1,620 1,620 1,607 1,618 28,100 1,620.6 -
08/19(火) 1,620 1,625 1,608 1,625 43,000 1,618.3 -
08/18(月) 1,628 1,628 1,616 1,621 28,400 1,616.8 -
08/15(金) 1,623 1,628 1,610 1,618 30,800 1,611.1 -
08/14(木) 1,610 1,625 1,597 1,620 47,400 1,619.1 -
同セクター（パルプ・紙）の関連銘柄
3708 特種東海製紙 3861 王子ホールディングス 3863 日本製紙 3864 三菱製紙 3865 北越コーポレーション 3880 大王製紙 3891 ニッポン高度紙工業 3896 阿波製紙
同じ「パルプ・紙」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
?