トヨクモ(4058) 株価チャート・PER27.07倍・PBR6.09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)	2,588	2,600	2,280	2,301	217,700	2,408.8	2,257.0
08/12(水)	2,445	2,506	2,440	2,463	29,900	2,418.2	2,252.8
08/10(月)	2,443	2,501	2,420	2,437	34,400	2,394.0	2,243.1
08/07(金)	2,425	2,443	2,375	2,443	32,200	2,373.4	2,231.1
08/06(木)	2,376	2,443	2,364	2,400	37,900	2,355.8	2,215.5
08/05(水)	2,330	2,365	2,314	2,348	14,300	2,346.4	2,200.7
08/04(火)	2,325	2,377	2,325	2,342	12,500	2,354.2	2,185.6
08/03(月)	2,404	2,404	2,305	2,334	25,100	2,330.0	2,169.0
07/31(金)	2,346	2,384	2,287	2,355	20,800	2,302.6	2,149.6
07/30(木)	2,387	2,443	2,320	2,353	61,500	2,243.6	2,129.4
07/29(水)	2,271	2,388	2,239	2,387	71,800	2,182.6	2,109.6
07/28(火)	2,195	2,226	2,175	2,221	24,800	2,128.0	2,089.0
07/27(月)	2,076	2,197	2,076	2,197	29,900	2,123.2	2,077.0
07/24(金)	2,018	2,060	2,008	2,060	24,700	2,121.0	2,063.7
07/23(木)	2,086	2,097	2,000	2,048	40,000	2,156.0	2,057.0
07/22(水)	2,199	2,199	2,108	2,114	26,900	2,196.0	2,050.4
07/21(火)	2,190	2,229	2,185	2,197	11,100	2,220.0	2,040.9
07/17(金)	2,259	2,259	2,150	2,186	44,000	2,213.4	2,028.4
07/16(木)	2,250	2,291	2,217	2,235	20,800	2,204.8	2,014.4
07/15(水)	2,234	2,249	2,165	2,248	18,300	2,177.6	2,002.1
07/14(火)	2,131	2,234	2,125	2,234	19,500	2,151.0	1,990.3
07/13(月)	2,139	2,164	2,115	2,164	11,800	2,143.6	1,980.8
07/10(金)	2,099	2,158	2,095	2,143	13,800	2,155.0	1,973.2
07/09(木)	2,093	2,106	2,061	2,099	14,800	2,153.6	1,970.9
07/08(水)	2,189	2,199	2,115	2,115	18,600	2,144.6	1,966.9
07/07(火)	2,223	2,255	2,167	2,197	28,700	2,127.4	1,965.5
07/06(月)	2,153	2,221	2,153	2,221	38,200	2,082.0	1,963.1
07/03(金)	2,060	2,139	2,055	2,136	19,800	2,023.2	1,961.2
07/02(木)	2,054	2,120	2,036	2,054	24,600	1,966.0	1,960.7
07/01(水)	1,998	2,029	1,971	2,029	20,100	1,925.0	1,960.8
06/30(火)	1,927	1,970	1,914	1,970	9,800	1,891.0	1,961.8
06/29(月)	1,885	1,955	1,864	1,927	20,200	1,871.6	1,966.6
06/26(金)	1,837	1,881	1,825	1,850	33,200	1,870.0	1,973.8
06/25(木)	1,861	1,882	1,829	1,849	15,200	1,873.0	1,986.2
06/24(水)	1,870	1,918	1,857	1,859	20,300	1,881.6	1,994.6
06/23(火)	1,929	1,949	1,873	1,873	29,200	1,886.4	2,000.4
06/22(月)	1,899	1,956	1,895	1,919	25,900	1,887.4	2,004.7
06/19(金)	1,910	1,910	1,862	1,865	31,200	1,880.2	2,004.2
06/18(木)	1,886	1,930	1,886	1,892	17,400	1,874.8	2,007.3
06/17(水)	1,880	1,924	1,880	1,883	12,000	1,881.6	2,012.4
06/16(火)	1,896	1,900	1,865	1,878	19,600	1,895.6	2,012.1
06/15(月)	1,860	1,896	1,848	1,883	34,700	1,919.2	2,013.6
06/12(金)	1,966	1,966	1,823	1,838	51,600	1,937.8	2,016.4
06/11(木)	1,921	1,954	1,890	1,926	32,200	1,987.2	2,019.5
06/10(水)	1,977	1,980	1,935	1,953	33,500	2,001.8	2,016.6
06/09(火)	1,999	2,016	1,976	1,996	17,800	2,027.2	2,012.1
06/08(月)	2,012	2,031	1,957	1,976	40,200	2,055.2	2,005.6
06/05(金)	2,001	2,086	2,001	2,085	18,800	2,094.8	2,001.4
06/04(木)	2,070	2,070	1,999	1,999	23,600	2,102.4	1,991.8
06/03(水)	2,108	2,130	2,060	2,080	30,700	2,113.8	1,985.3
06/02(火)	2,196	2,196	2,106	2,136	20,600	2,109.0	1,976.1
06/01(月)	2,173	2,213	2,151	2,174	48,200	2,099.6	1,968.1
05/29(金)	2,059	2,150	2,059	2,123	38,400	2,086.0	1,958.9
05/28(木)	2,056	2,062	2,024	2,056	22,900	2,093.4	1,949.7
05/27(水)	2,092	2,092	2,033	2,056	21,400	2,094.0	1,944.6
05/26(火)	2,096	2,115	2,056	2,089	35,700	2,083.8	1,938.4
05/25(月)	2,165	2,180	2,060	2,106	83,500	2,062.2	1,929.1
05/22(金)	2,080	2,160	2,050	2,160	59,800	2,022.2	1,917.0
05/21(木)	2,010	2,069	2,005	2,059	43,700	1,978.8	1,901.0
05/20(水)	1,983	2,005	1,928	2,005	50,100	1,971.0	1,889.4
05/19(火)	1,905	2,016	1,901	1,981	64,100	1,945.0	1,881.5
05/18(月)	1,983	1,988	1,886	1,906	81,200	1,932.0	1,875.4
05/15(金)	2,059	2,105	1,926	1,943	101,600	1,941.2	1,869.2
05/14(木)	1,889	2,088	1,823	2,020	167,300	1,935.8	1,860.3
05/13(水)	1,901	1,919	1,845	1,875	39,300	1,902.6	1,847.0
05/12(火)	1,950	1,954	1,907	1,916	30,500	1,895.4	1,839.0
05/11(月)	1,956	1,983	1,930	1,952	36,700	1,879.2	1,830.3
05/08(金)	1,859	1,926	1,854	1,916	43,300	1,862.8	1,817.0
05/07(木)	1,859	1,879	1,836	1,854	28,500	1,848.6	1,805.0
05/01(金)	1,810	1,846	1,804	1,839	22,000	1,845.2	1,800.5
04/30(木)	1,840	1,846	1,824	1,835	27,200	1,847.4	1,795.3
04/28(火)	1,839	1,878	1,832	1,870	36,400	1,867.4	1,791.5
04/27(月)	1,832	1,852	1,830	1,845	21,700	1,882.2	1,786.3
04/24(金)	1,843	1,863	1,822	1,837	26,400	1,891.8	1,779.9
04/23(木)	1,925	1,925	1,850	1,850	38,700	1,910.0	1,776.8
04/22(水)	1,944	1,954	1,920	1,935	27,500	1,920.2	1,776.7
04/21(火)	1,921	1,956	1,914	1,944	42,600	1,904.8	1,772.0
04/20(月)	1,930	1,930	1,892	1,893	22,700	1,876.6	1,767.2
04/17(金)	1,900	1,950	1,900	1,928	35,700	1,850.0	1,765.2
04/16(木)	1,898	1,927	1,898	1,901	46,000	1,818.4	1,762.6
04/15(水)	1,805	1,858	1,805	1,858	48,200	1,799.6	1,761.6
04/14(火)	1,798	1,822	1,785	1,803	36,300	1,793.4	1,761.4
04/13(月)	1,750	1,775	1,748	1,760	31,200	1,783.2	1,763.2
04/10(金)	1,793	1,796	1,760	1,770	39,100	1,775.2	1,768.4
04/09(木)	1,829	1,843	1,780	1,807	48,600	1,759.0	1,769.8
04/08(水)	1,792	1,828	1,768	1,827	42,100	1,732.6	1,768.5
04/07(火)	1,720	1,795	1,720	1,752	40,400	1,706.6	1,768.0
04/06(月)	1,688	1,724	1,687	1,720	22,300	1,680.2	1,771.3
04/03(金)	1,680	1,707	1,680	1,689	20,700	1,659.4	1,776.8
04/02(木)	1,707	1,730	1,670	1,675	28,700	1,669.8	1,783.1
04/01(水)	1,650	1,697	1,650	1,697	43,700	1,676.6	1,788.5
03/31(火)	1,628	1,664	1,620	1,620	45,300	1,685.4	1,792.3
03/30(月)	1,688	1,688	1,616	1,616	62,800	1,709.4	1,799.4
03/27(金)	1,706	1,743	1,701	1,741	28,500	1,723.2	1,808.8
03/26(木)	1,737	1,748	1,700	1,709	44,100	1,726.6	1,813.2
03/25(水)	1,740	1,763	1,735	1,741	37,600	1,754.6	1,817.5
03/24(火)	1,725	1,743	1,705	1,740	47,900	1,770.0	1,823.7
03/23(月)	1,711	1,711	1,670	1,685	79,400	1,786.6	1,826.6
03/19(木)	1,829	1,829	1,758	1,758	56,500	1,818.2	1,847.2
03/18(水)	1,821	1,849	1,821	1,849	29,800	1,839.4	1,868.2
03/17(火)	1,822	1,828	1,793	1,818	49,900	1,844.8	1,880.2
03/16(月)	1,825	1,864	1,801	1,823	48,300	1,851.6	1,891.6
03/13(金)	1,809	1,843	1,801	1,843	42,500	1,856.8	1,906.0
03/12(木)	1,888	1,888	1,841	1,864	60,200	1,866.2	1,919.4
03/11(水)	1,869	1,909	1,848	1,876	66,400	1,854.2	1,937.7
03/10(火)	1,849	1,873	1,827	1,852	63,500	1,833.8	1,956.7
03/09(月)	1,850	1,856	1,794	1,849	99,000	1,826.2	1,978.8
03/06(金)	1,804	1,891	1,801	1,890	68,000	1,823.6	2,001.7
03/05(木)	1,774	1,823	1,774	1,804	60,100	1,817.2	2,025.4
03/04(水)	1,800	1,800	1,738	1,774	78,000	1,825.6	2,055.0
03/03(火)	1,811	1,840	1,808	1,814	103,600	1,832.8	2,087.4
03/02(月)	1,825	1,848	1,797	1,836	83,900	1,828.2	2,122.3
02/27(金)	1,861	1,886	1,847	1,858	88,700	1,820.8	2,154.3
02/26(木)	1,800	1,864	1,800	1,846	73,500	1,819.2	2,184.5
02/25(水)	1,799	1,845	1,799	1,810	71,300	1,820.0	2,219.7
02/24(火)	1,798	1,827	1,762	1,791	185,700	1,821.6	2,255.6
02/20(金)	1,838	1,838	1,791	1,799	135,200	1,842.4	2,294.0
02/19(木)	1,850	1,876	1,827	1,850	106,900	1,845.4	2,334.6
02/18(水)	1,820	1,880	1,795	1,850	134,700	1,915.0	2,369.7
02/17(火)	1,887	1,887	1,804	1,818	149,600	2,002.0	2,406.5
02/16(月)	1,863	1,918	1,824	1,895	278,200	2,068.0	2,447.6
02/13(金)	2,180	2,196	1,724	1,814	555,500	2,109.4	2,485.5
02/12(木)	2,251	2,257	2,192	2,198	65,900	2,183.2	2,524.6
02/10(火)	2,197	2,313	2,195	2,285	74,600	2,179.6	2,548.6
02/09(月)	2,136	2,148	2,117	2,148	52,400	2,186.6	2,565.0
02/06(金)	2,150	2,150	2,073	2,102	68,100	2,227.4	2,589.2
02/05(木)	2,138	2,200	2,114	2,183	147,700	2,287.6	2,615.2
02/04(水)	2,308	2,308	2,165	2,180	121,300	2,335.6	2,638.3
02/03(火)	2,355	2,372	2,320	2,320	41,400	2,396.0	2,658.7
02/02(月)	2,398	2,405	2,350	2,352	77,500	2,441.0	2,670.3
01/30(金)	2,393	2,414	2,374	2,403	65,700	2,487.4	2,682.6
01/29(木)	2,470	2,470	2,410	2,423	68,500	2,543.8	2,690.0
01/28(水)	2,521	2,535	2,477	2,482	41,000	2,586.6	2,698.3
01/27(火)	2,580	2,581	2,534	2,545	27,100	2,612.8	2,703.0
01/26(月)	2,656	2,670	2,560	2,584	68,400	2,649.0	2,706.4
01/23(金)	2,637	2,689	2,620	2,685	36,800	2,673.4	2,707.8
01/22(木)	2,624	2,654	2,594	2,637	34,000	2,686.6	2,708.3
01/21(水)	2,655	2,655	2,604	2,613	61,300	2,722.2	2,708.5
01/20(火)	2,725	2,741	2,671	2,726	35,200	2,745.0	2,709.7
01/19(月)	2,748	2,748	2,694	2,706	46,700	2,753.8	2,709.5
01/16(金)	2,812	2,815	2,722	2,751	36,400	2,781.8	2,709.7
01/15(木)	2,727	2,819	2,721	2,815	34,800	2,800.2	2,708.0
01/14(水)	2,750	2,776	2,710	2,727	63,000	2,795.2	2,701.4
01/13(火)	2,888	2,888	2,769	2,770	43,900	2,809.6	2,700.1
01/09(金)	2,846	2,866	2,811	2,846	28,000	2,794.6	2,696.1
01/08(木)	2,840	2,865	2,789	2,843	50,000	2,775.8	2,689.6
01/07(水)	2,840	2,840	2,761	2,790	36,100	2,757.8	2,684.2
01/06(火)	2,730	2,800	2,720	2,799	38,000	2,752.0	2,683.5
01/05(月)	2,745	2,764	2,682	2,695	36,000	2,729.9	2,682.9
12/30(火)	2,786	2,786	2,716	2,752	28,400	2,712.9	2,686.0
12/29(月)	2,761	2,802	2,720	2,753	47,700	2,694.7	2,688.0
12/26(金)	2,696	2,785	2,686	2,761	55,100	2,661.7	2,691.6
12/25(木)	2,628	2,689	2,610	2,689	42,700	2,635.5	2,691.1
12/24(水)	2,661	2,676	2,608	2,610	32,700	2,617.6	2,694.0
12/23(火)	2,588	2,672	2,588	2,661	40,300	2,621.6	2,696.9
12/22(月)	2,641	2,647	2,566	2,588	51,300	2,613.5	2,699.8
12/19(金)	2,603	2,630	2,576	2,630	30,700	2,634.9	2,704.0
12/18(木)	2,619	2,619	2,578	2,599	24,900	2,637.5	2,708.3
12/17(水)	2,620	2,630	2,593	2,630	25,300	2,646.2	2,723.4
12/16(火)	2,662	2,671	2,609	2,620	37,000	2,664.3	2,734.7
12/15(月)	2,614	2,695	2,614	2,695	21,500	2,682.6	2,744.8
12/12(金)	2,616	2,668	2,616	2,643	36,400	2,685.6	2,749.9
12/11(木)	2,700	2,715	2,623	2,643	30,700	2,686.7	2,756.8
12/10(水)	2,711	2,728	2,691	2,720	17,400	2,697.1	2,764.3
12/09(火)	2,722	2,730	2,694	2,711	17,900	2,686.9	2,769.3
12/08(月)	2,628	2,714	2,621	2,710	32,800	2,681.4	2,777.1
12/05(金)	2,673	2,695	2,627	2,649	53,800	2,681.2	2,784.6
12/04(木)	2,670	2,711	2,644	2,694	20,700	2,705.8	2,793.1
12/03(水)	2,680	2,701	2,664	2,670	17,000	2,723.5	2,803.8
12/02(火)	2,720	2,744	2,662	2,684	38,000	2,744.3	2,818.9
12/01(月)	2,772	2,772	2,708	2,709	19,200	2,767.8	2,834.9
11/28(金)	2,798	2,817	2,759	2,772	17,200	2,794.6	2,849.6
11/27(木)	2,775	2,790	2,754	2,783	15,200	2,789.8	2,864.5
11/26(水)	2,780	2,797	2,757	2,774	19,600	2,785.6	2,875.3
11/25(火)	2,859	2,859	2,765	2,801	32,700	2,767.4	2,888.8
11/21(金)	2,745	2,843	2,710	2,843	47,400	2,754.1	2,895.0
11/20(木)	2,812	2,812	2,723	2,748	26,900	2,723.7	2,901.4
11/19(水)	2,707	2,780	2,703	2,762	46,200	2,721.5	2,911.4
11/18(火)	2,735	2,751	2,683	2,683	31,800	2,764.8	2,917.9
11/17(月)	2,741	2,760	2,643	2,734	68,200	2,810.6	2,930.5
11/14(金)	2,780	2,790	2,665	2,692	154,900	2,838.4	2,944.3
11/13(木)	3,008	3,023	2,723	2,737	340,900	2,864.5	2,960.1
11/12(水)	2,962	3,013	2,917	2,978	53,400	2,880.1	2,972.6
11/11(火)	2,923	2,923	2,879	2,912	36,100	2,850.4	2,974.1
11/10(月)	2,871	2,884	2,831	2,873	24,100	2,837.3	2,977.2
11/07(金)	2,790	2,829	2,783	2,822	19,300	2,844.0	2,974.8
11/06(木)	2,845	2,863	2,783	2,816	41,100	2,859.1	2,979.3
11/05(水)	2,880	2,880	2,740	2,830	44,900	2,868.0	2,987.4
11/04(火)	2,883	2,883	2,800	2,846	60,100	2,894.8	2,995.5
10/31(金)	2,896	2,942	2,874	2,907	25,600	2,935.1	3,003.8
10/30(木)	2,884	2,925	2,865	2,897	44,200	2,970.3	3,007.8
10/29(水)	2,973	3,023	2,860	2,860	41,800	3,006.4	3,013.5
10/28(火)	3,033	3,068	2,964	2,964	31,400	3,062.8	3,023.7
10/27(月)	3,093	3,132	3,028	3,048	23,500	3,080.7	3,028.3
10/24(金)	3,078	3,088	3,053	3,083	9,000	3,093.6	3,028.1
10/23(木)	3,107	3,127	3,063	3,078	17,300	3,068.4	3,024.9
10/22(水)	3,078	3,147	3,053	3,142	34,900	3,053.5	3,024.1
10/21(火)	3,117	3,117	3,028	3,053	27,600	3,024.7	3,021.6
10/20(月)	3,008	3,112	2,993	3,112	39,300	2,998.9	3,023.7
10/17(金)	2,978	2,983	2,924	2,957	46,400	2,976.0	3,023.9
10/16(木)	3,038	3,038	2,978	3,003	18,500	3,000.3	3,028.0
10/15(水)	2,969	3,028	2,924	2,998	30,200	3,017.1	3,028.2
10/14(火)	2,929	2,988	2,874	2,924	55,400	3,027.1	3,029.4
10/10(金)	3,058	3,098	2,998	2,998	38,100	3,045.9	3,032.8
10/09(木)	3,107	3,112	3,053	3,078	24,800	3,044.0	3,033.9
10/08(水)	3,043	3,103	3,028	3,088	20,900	2,991.1	3,037.3
10/07(火)	3,058	3,098	2,998	3,048	30,400	2,960.2	3,044.7
10/06(月)	3,068	3,068	2,966	3,018	42,700	2,954.2	3,053.2
10/03(金)	2,809	3,033	2,781	2,988	64,500	2,957.2	3,066.1
10/02(木)	2,883	2,905	2,793	2,814	128,800	2,970.1	3,081.6
10/01(水)	3,008	3,008	2,917	2,933	69,400	3,009.0	3,108.3
09/30(火)	3,033	3,088	3,018	3,018	32,900	3,030.1	3,133.3
09/29(月)	3,053	3,093	2,975	3,033	75,400	3,049.9	3,154.6
09/26(金)	3,028	3,093	3,023	3,053	36,200	3,058.8	3,176.4
09/25(木)	3,058	3,073	2,998	3,008	30,600	3,056.9	3,196.8
09/24(水)	3,083	3,083	3,018	3,038	45,600	3,055.9	3,226.6
09/22(月)	3,142	3,177	3,103	3,117	45,800	3,059.8	3,252.0
09/19(金)	3,058	3,098	2,983	3,078	60,100	3,051.9	3,274.7
09/18(木)	3,003	3,053	2,993	3,043	32,900	3,057.9	3,292.0
09/17(水)	3,053	3,058	3,003	3,003	31,100	3,072.7	3,318.0
09/16(火)	3,078	3,098	3,043	3,058	29,200	3,083.7	-
09/12(金)	3,157	3,157	3,008	3,078	67,600	3,073.7	-
09/11(木)	3,187	3,207	3,093	3,107	50,300	3,063.8	-
09/10(水)	3,098	3,117	3,008	3,117	51,100	3,044.0	-
09/09(火)	3,033	3,088	3,013	3,058	40,800	3,026.1	-
09/08(月)	3,098	3,098	2,998	3,008	39,200	3,046.9	-
09/05(金)	3,078	3,112	2,988	3,028	55,400	3,099.6	-
09/04(木)	3,033	3,058	2,954	3,008	81,100	3,146.2	-
09/03(水)	3,112	3,122	3,008	3,028	74,100	3,212.7	-
09/02(火)	3,271	3,286	3,142	3,162	70,100	3,282.2	-
09/01(月)	3,237	3,306	3,197	3,271	35,100	3,345.8	-
08/29(金)	3,286	3,326	3,261	3,261	35,000	3,403.4	-
08/28(木)	3,371	3,371	3,266	3,341	68,400	3,460.9	-
08/27(水)	3,480	3,534	3,366	3,376	60,700	3,508.6	-
08/26(火)	3,539	3,539	3,460	3,480	37,200	3,546.3	-
08/25(月)	3,579	3,579	3,520	3,559	37,400	3,600.9	-
08/22(金)	3,594	3,614	3,524	3,549	44,800	3,623.8	-
08/21(木)	3,544	3,599	3,435	3,579	50,100	3,650.6	-
08/20(水)	3,683	3,683	3,510	3,564	73,500	3,636.7	-
08/19(火)	3,678	3,763	3,629	3,753	63,200	3,662.5	-
08/18(月)	3,728	3,748	3,644	3,673	72,000	3,574.1	-
08/15(金)	3,644	3,768	3,604	3,683	114,200	3,493.7	-
08/14(木)	3,624	3,649	3,480	3,510	126,900	3,445.1	-
08/13(水)	3,376	3,728	3,256	3,693	404,100	3,414.3	-

トヨクモ (4058.T)