電通総研(4812) 株価チャート・PER9.47倍・PBR4.98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)	2,693	2,697	2,676	2,689	217,300	2,693.2	2,691.5
08/12(水)	2,702	2,708	2,680	2,698	309,500	2,693.8	2,691.7
08/10(月)	2,686	2,711	2,670	2,695	506,900	2,688.0	2,691.7
08/07(金)	2,685	2,697	2,668	2,695	338,800	2,689.0	2,693.2
08/06(木)	2,706	2,713	2,682	2,689	367,600	2,687.4	2,680.0
08/05(水)	2,701	2,716	2,678	2,692	465,800	2,692.4	2,657.8
08/04(火)	2,706	2,710	2,662	2,669	508,400	2,700.6	2,635.8
08/03(月)	2,694	2,722	2,657	2,700	629,700	2,708.4	2,611.2
07/31(金)	2,690	2,708	2,672	2,687	554,600	2,710.4	2,583.9
07/30(木)	2,661	2,714	2,658	2,714	2,435,200	2,704.6	2,556.2
07/29(水)	2,726	2,754	2,701	2,733	681,200	2,690.6	2,528.0
07/28(火)	2,720	2,729	2,699	2,708	639,600	2,677.2	2,498.2
07/27(月)	2,688	2,721	2,688	2,710	538,900	2,669.6	2,469.3
07/24(金)	2,636	2,679	2,636	2,658	303,800	2,666.2	2,440.6
07/23(木)	2,670	2,678	2,634	2,644	473,800	2,674.6	2,415.8
07/22(水)	2,666	2,678	2,649	2,666	480,700	2,685.6	2,390.0
07/21(火)	2,693	2,714	2,663	2,670	489,100	2,693.6	2,364.0
07/17(金)	2,700	2,715	2,692	2,693	559,500	2,695.2	2,338.3
07/16(木)	2,714	2,724	2,681	2,700	505,300	2,697.0	2,311.4
07/15(水)	2,712	2,715	2,690	2,699	341,700	2,697.0	2,286.9
07/14(火)	2,711	2,722	2,681	2,706	409,700	2,695.8	2,263.2
07/13(月)	2,712	2,714	2,674	2,678	434,600	2,693.2	2,239.0
07/10(金)	2,720	2,740	2,702	2,702	502,300	2,697.4	2,215.4
07/09(木)	2,690	2,733	2,686	2,700	662,200	2,703.4	2,193.6
07/08(水)	2,719	2,730	2,684	2,693	820,200	2,636.4	2,170.7
07/07(火)	2,720	2,739	2,656	2,693	1,464,200	2,524.6	2,148.0
07/06(月)	2,715	2,724	2,650	2,699	919,500	2,414.2	2,128.6
07/03(金)	2,711	2,760	2,636	2,732	2,677,900	2,285.6	2,108.0
07/02(木)	2,213	2,394	2,189	2,365	1,001,600	2,142.6	2,082.7
07/01(水)	2,141	2,184	2,134	2,134	594,000	2,068.2	2,070.9
06/30(火)	2,055	2,174	2,040	2,141	703,400	2,043.2	2,069.5
06/29(月)	2,021	2,070	2,006	2,056	375,300	2,012.8	2,067.6
06/26(金)	2,004	2,029	1,997	2,017	223,400	1,998.8	2,070.0
06/25(木)	2,017	2,021	1,990	1,993	204,200	1,993.8	2,074.5
06/24(水)	2,000	2,029	2,000	2,009	283,400	2,002.6	2,080.2
06/23(火)	1,986	2,007	1,961	1,989	294,600	2,000.8	2,085.5
06/22(月)	2,010	2,043	1,982	1,986	278,200	2,006.4	2,092.6
06/19(金)	2,033	2,034	1,982	1,992	438,000	2,014.6	2,098.4
06/18(木)	2,002	2,044	2,002	2,037	239,400	2,020.2	2,103.4
06/17(水)	2,017	2,024	1,994	2,000	251,100	2,030.2	2,106.6
06/16(火)	2,022	2,027	1,999	2,017	302,400	2,051.4	2,112.9
06/15(月)	2,031	2,052	2,022	2,027	424,100	2,068.4	2,117.7
06/12(金)	2,062	2,069	2,020	2,020	578,300	2,080.6	2,123.3
06/11(木)	2,132	2,133	2,080	2,087	387,900	2,108.2	2,128.6
06/10(水)	2,113	2,128	2,094	2,106	492,700	2,116.2	2,130.6
06/09(火)	2,090	2,138	2,080	2,102	467,900	2,119.8	2,133.1
06/08(月)	2,152	2,164	2,088	2,088	363,300	2,141.0	2,137.0
06/05(金)	2,140	2,182	2,140	2,158	311,000	2,160.6	2,139.2
06/04(木)	2,107	2,139	2,078	2,127	503,800	2,148.6	2,138.5
06/03(水)	2,185	2,186	2,110	2,124	374,400	2,137.2	2,141.0
06/02(火)	2,212	2,219	2,181	2,208	312,700	2,132.2	2,143.4
06/01(月)	2,148	2,212	2,146	2,186	724,600	2,109.6	2,144.2
05/29(金)	2,072	2,142	2,072	2,098	659,500	2,095.4	2,144.8
05/28(木)	2,092	2,103	2,064	2,070	357,000	2,101.6	2,148.2
05/27(水)	2,095	2,121	2,093	2,099	289,100	2,114.8	2,153.2
05/26(火)	2,121	2,126	2,085	2,095	327,900	2,123.4	2,156.4
05/25(月)	2,132	2,137	2,093	2,115	285,100	2,137.8	2,159.8
05/22(金)	2,132	2,139	2,105	2,129	245,200	2,140.6	2,160.7
05/21(木)	2,141	2,164	2,127	2,136	260,800	2,138.4	2,159.4
05/20(水)	2,192	2,194	2,121	2,142	307,300	2,134.4	2,154.4
05/19(火)	2,168	2,201	2,151	2,167	391,300	2,137.8	2,150.8
05/18(月)	2,150	2,158	2,128	2,129	387,500	2,131.8	2,147.1
05/15(金)	2,126	2,133	2,100	2,118	408,700	2,139.4	2,143.8
05/14(木)	2,152	2,163	2,090	2,116	367,300	2,146.4	2,140.7
05/13(水)	2,137	2,182	2,137	2,159	357,200	2,150.6	2,136.4
05/12(火)	2,151	2,178	2,128	2,137	410,600	2,152.2	2,130.2
05/11(月)	2,180	2,191	2,163	2,167	312,700	2,164.6	2,125.6
05/08(金)	2,177	2,187	2,134	2,153	359,600	2,159.8	2,117.7
05/07(木)	2,170	2,197	2,122	2,137	494,600	2,157.6	2,109.6
05/01(金)	2,184	2,196	2,144	2,167	384,600	2,168.2	2,103.6
04/30(木)	2,155	2,213	2,100	2,199	797,800	2,171.4	2,095.0
04/28(火)	2,169	2,172	2,131	2,143	638,300	2,177.0	2,085.4
04/27(月)	2,190	2,190	2,137	2,142	430,300	2,189.0	2,078.1
04/24(金)	2,179	2,207	2,175	2,190	373,800	2,197.0	2,069.0
04/23(木)	2,200	2,221	2,179	2,183	425,700	2,198.0	2,057.7
04/22(水)	2,230	2,250	2,200	2,227	428,600	2,197.4	2,048.6
04/21(火)	2,210	2,216	2,189	2,203	371,100	2,188.0	2,036.8
04/20(月)	2,194	2,200	2,175	2,182	265,000	2,174.6	2,026.2
04/17(金)	2,200	2,221	2,187	2,195	351,700	2,157.6	2,016.2
04/16(木)	2,250	2,252	2,180	2,180	347,200	2,121.0	2,005.6
04/15(水)	2,153	2,186	2,143	2,180	348,600	2,095.4	1,995.3
04/14(火)	2,183	2,187	2,136	2,136	492,400	2,074.0	1,986.1
04/13(月)	1,994	2,127	1,994	2,097	723,200	2,056.2	1,978.3
04/10(金)	2,035	2,053	2,008	2,012	346,000	2,044.8	1,971.8
04/09(木)	2,068	2,072	2,045	2,052	264,100	2,044.4	1,967.1
04/08(水)	2,077	2,081	2,055	2,073	329,000	2,034.6	1,961.0
04/07(火)	2,040	2,062	2,037	2,047	187,000	2,024.4	1,953.9
04/06(月)	2,034	2,050	2,023	2,040	243,400	2,009.0	1,949.4
04/03(金)	2,011	2,027	2,010	2,010	202,200	1,991.0	1,946.6
04/02(木)	2,000	2,018	1,983	2,003	321,800	1,986.4	1,943.6
04/01(水)	2,010	2,022	1,995	2,022	362,500	1,976.0	1,935.5
03/31(火)	1,980	1,995	1,961	1,970	432,800	1,963.6	1,925.8
03/30(月)	1,932	1,953	1,909	1,950	426,900	1,961.8	1,919.5
03/27(金)	1,970	1,996	1,963	1,987	401,700	1,954.4	1,915.3
03/26(木)	1,959	1,966	1,932	1,951	415,100	1,938.8	1,909.5
03/25(水)	1,934	1,982	1,931	1,960	487,600	1,939.6	1,902.8
03/24(火)	1,953	1,972	1,943	1,961	429,100	1,934.2	1,898.3
03/23(月)	1,890	1,923	1,877	1,913	488,500	1,929.6	1,892.8
03/19(木)	1,953	1,964	1,907	1,909	367,800	1,933.0	1,898.3
03/18(水)	1,940	1,960	1,931	1,955	254,000	1,937.2	1,909.6
03/17(火)	1,958	1,961	1,933	1,933	255,900	1,931.0	1,916.9
03/16(月)	1,925	1,952	1,916	1,938	390,800	1,934.4	1,923.8
03/13(金)	1,922	1,945	1,917	1,930	405,300	1,935.0	1,934.4
03/12(木)	1,907	1,940	1,892	1,930	378,800	1,935.8	1,943.8
03/11(水)	1,941	1,953	1,924	1,924	425,100	1,928.8	1,962.6
03/10(火)	1,932	1,965	1,929	1,950	408,500	1,923.6	1,982.1
03/09(月)	1,893	1,948	1,889	1,941	648,100	1,913.0	2,001.5
03/06(金)	1,911	1,958	1,898	1,934	386,200	1,911.8	2,021.1
03/05(木)	1,938	1,954	1,895	1,895	558,000	1,919.0	2,043.7
03/04(水)	1,905	1,913	1,879	1,898	850,700	1,926.8	2,069.0
03/03(火)	1,950	1,955	1,885	1,897	747,100	1,907.2	2,095.1
03/02(月)	1,972	1,992	1,934	1,935	546,100	1,883.6	2,123.0
02/27(金)	1,960	1,978	1,936	1,970	650,200	1,859.4	2,148.6
02/26(木)	1,890	1,953	1,890	1,934	901,200	1,834.2	2,170.6
02/25(水)	1,810	1,829	1,783	1,800	487,400	1,815.8	2,193.8
02/24(火)	1,762	1,779	1,728	1,779	706,000	1,812.4	2,224.7
02/20(金)	1,829	1,829	1,796	1,814	800,600	1,826.2	2,256.4
02/19(木)	1,839	1,862	1,816	1,844	625,200	1,828.4	2,286.0
02/18(水)	1,767	1,850	1,762	1,842	1,121,000	1,869.4	2,312.8
02/17(火)	1,793	1,822	1,769	1,783	899,600	1,939.6	2,347.6
02/16(月)	1,800	1,869	1,767	1,848	2,325,000	2,010.4	2,385.0
02/13(金)	1,847	1,935	1,810	1,825	1,578,000	2,061.8	2,421.1
02/12(木)	2,108	2,159	2,041	2,049	750,500	2,137.2	2,455.8
02/10(火)	2,160	2,214	2,158	2,193	443,900	2,160.6	2,481.8
02/09(月)	2,111	2,140	2,086	2,137	659,200	2,202.2	2,501.0
02/06(金)	2,156	2,156	2,094	2,105	610,500	2,256.8	2,525.0
02/05(木)	2,187	2,251	2,163	2,202	706,300	2,323.0	2,550.5
02/04(水)	2,313	2,363	2,154	2,166	1,055,700	2,368.8	2,564.0
02/03(火)	2,393	2,426	2,386	2,401	370,600	2,435.2	2,577.4
02/02(月)	2,440	2,453	2,408	2,410	284,700	2,460.8	2,581.0
01/30(金)	2,440	2,452	2,420	2,436	350,700	2,488.8	2,585.1
01/29(木)	2,470	2,479	2,402	2,431	403,400	2,520.4	2,587.8
01/28(水)	2,479	2,515	2,469	2,498	283,200	2,549.4	2,592.5
01/27(火)	2,537	2,568	2,509	2,529	310,700	2,553.8	2,595.1
01/26(月)	2,554	2,578	2,536	2,550	339,700	2,550.4	2,595.7
01/23(金)	2,599	2,635	2,582	2,594	313,500	2,555.2	2,595.6
01/22(木)	2,530	2,592	2,525	2,576	404,200	2,550.4	2,595.6
01/21(水)	2,485	2,535	2,483	2,520	400,300	2,546.2	2,596.9
01/20(火)	2,545	2,563	2,495	2,512	433,800	2,545.2	2,600.5
01/19(月)	2,570	2,602	2,559	2,574	239,000	2,585.0	2,603.9
01/16(金)	2,560	2,576	2,517	2,570	304,300	2,613.6	2,602.9
01/15(木)	2,513	2,564	2,492	2,555	604,800	2,650.0	2,602.2
01/14(水)	2,717	2,732	2,483	2,515	1,396,300	2,677.6	2,601.6
01/13(火)	2,760	2,761	2,700	2,711	255,500	2,714.2	2,602.7
01/09(金)	2,745	2,754	2,694	2,717	246,800	2,706.6	2,595.5
01/08(木)	2,743	2,776	2,739	2,752	358,800	2,710.8	2,588.5
01/07(水)	2,676	2,757	2,675	2,693	350,300	2,708.6	2,581.1
01/06(火)	2,708	2,710	2,674	2,698	343,600	2,678.1	2,578.0
01/05(月)	2,749	2,774	2,622	2,673	664,300	2,638.7	2,574.6
12/30(火)	2,691	2,751	2,603	2,738	838,100	2,602.3	2,571.3
12/29(月)	2,532	2,880	2,478	2,741	758,400	2,556.9	2,568.0
12/26(金)	2,531	2,541	2,514	2,541	153,300	2,509.6	2,565.3
12/25(木)	2,491	2,501	2,475	2,501	113,700	2,510.9	2,567.3
12/24(水)	2,514	2,514	2,475	2,491	205,500	2,523.5	2,571.1
12/23(火)	2,488	2,514	2,484	2,511	250,500	2,534.1	2,574.4
12/22(月)	2,547	2,547	2,488	2,504	320,100	2,541.3	2,580.0
12/19(金)	2,574	2,587	2,541	2,547	372,300	2,559.2	2,582.9
12/18(木)	2,544	2,570	2,537	2,564	173,700	2,571.8	2,584.1
12/17(水)	2,534	2,551	2,524	2,544	247,500	2,581.0	2,585.0
12/16(火)	2,564	2,580	2,544	2,547	230,400	2,591.6	2,585.1
12/15(月)	2,561	2,594	2,551	2,594	207,000	2,591.6	2,585.3
12/12(金)	2,630	2,637	2,587	2,610	307,800	2,583.7	2,582.2
12/11(木)	2,610	2,623	2,587	2,610	254,700	2,569.8	2,578.0
12/10(水)	2,584	2,610	2,561	2,597	302,400	2,555.9	2,572.8
12/09(火)	2,541	2,564	2,531	2,547	255,000	2,542.7	2,568.5
12/08(月)	2,554	2,587	2,541	2,554	324,300	2,542.0	2,567.7
12/05(金)	2,564	2,570	2,524	2,541	366,300	2,544.6	2,561.1
12/04(木)	2,557	2,597	2,537	2,541	345,600	2,559.2	2,553.9
12/03(水)	2,534	2,547	2,514	2,531	201,300	2,573.8	2,544.5
12/02(火)	2,580	2,584	2,544	2,544	359,700	2,585.7	2,537.4
12/01(月)	2,597	2,610	2,547	2,567	306,300	2,608.2	2,527.7
11/28(金)	2,647	2,653	2,610	2,613	241,200	2,629.3	2,518.0
11/27(木)	2,597	2,630	2,580	2,613	279,000	2,624.7	2,505.6
11/26(水)	2,660	2,663	2,554	2,590	435,600	2,621.4	2,490.1
11/25(火)	2,673	2,690	2,630	2,656	530,100	2,618.1	2,475.0
11/21(金)	2,590	2,673	2,587	2,673	551,700	2,616.8	2,455.9
11/20(木)	2,604	2,613	2,584	2,590	439,800	2,597.6	2,436.5
11/19(水)	2,570	2,607	2,541	2,597	346,800	2,594.9	2,420.9
11/18(火)	2,637	2,643	2,574	2,574	407,700	2,592.9	2,405.0
11/17(月)	2,604	2,653	2,584	2,650	555,300	2,587.6	2,392.9
11/14(金)	2,580	2,607	2,567	2,577	440,100	2,567.8	2,377.9
11/13(木)	2,607	2,607	2,567	2,577	464,700	2,555.9	2,365.2
11/12(水)	2,551	2,650	2,551	2,587	783,000	2,541.3	2,350.8
11/11(火)	2,564	2,577	2,537	2,547	623,100	2,520.2	2,334.8
11/10(月)	2,531	2,561	2,508	2,551	636,600	2,508.3	2,318.6
11/07(金)	2,518	2,541	2,494	2,518	484,500	2,503.6	2,301.0
11/06(木)	2,461	2,511	2,458	2,504	559,800	2,477.8	2,284.5
11/05(水)	2,458	2,504	2,435	2,481	456,600	2,449.4	2,270.2
11/04(火)	2,498	2,537	2,478	2,488	676,500	2,414.3	2,256.4
10/31(金)	2,422	2,537	2,402	2,527	906,900	2,387.2	2,244.5
10/30(木)	2,359	2,398	2,349	2,388	713,700	2,342.2	2,231.3
10/29(水)	2,279	2,375	2,223	2,362	1,002,300	2,329.6	2,223.5
10/28(火)	2,365	2,365	2,283	2,306	406,500	2,317.7	2,217.5
10/27(月)	2,352	2,385	2,336	2,352	655,800	2,301.8	2,214.5
10/24(金)	2,309	2,319	2,293	2,302	244,800	2,274.0	2,211.3
10/23(木)	2,296	2,336	2,279	2,326	448,200	2,248.9	2,205.9
10/22(水)	2,283	2,302	2,250	2,302	753,600	2,221.8	2,200.2
10/21(火)	2,207	2,253	2,207	2,226	183,000	2,201.3	2,195.6
10/20(月)	2,220	2,226	2,200	2,213	324,000	2,196.0	2,194.9
10/17(金)	2,183	2,193	2,160	2,177	282,000	2,207.2	2,194.9
10/16(木)	2,216	2,233	2,187	2,190	292,200	2,227.1	2,195.3
10/15(水)	2,200	2,226	2,187	2,200	324,900	2,241.0	2,194.8
10/14(火)	2,246	2,276	2,190	2,200	360,900	2,244.3	2,193.2
10/10(金)	2,246	2,283	2,240	2,269	348,300	2,241.6	2,191.6
10/09(木)	2,316	2,326	2,233	2,276	459,900	2,216.5	2,186.4
10/08(水)	2,223	2,269	2,213	2,259	303,000	2,183.4	2,181.7
10/07(火)	2,190	2,226	2,170	2,216	302,700	2,152.3	2,178.1
10/06(月)	2,167	2,223	2,164	2,187	565,800	2,138.4	2,176.9
10/03(金)	2,107	2,164	2,101	2,144	264,900	2,128.5	2,172.3
10/02(木)	2,117	2,134	2,101	2,111	264,000	2,137.7	2,170.6
10/01(水)	2,137	2,147	2,091	2,104	353,100	2,154.9	2,170.4
09/30(火)	2,150	2,167	2,137	2,147	203,100	2,172.8	2,170.8
09/29(月)	2,180	2,190	2,134	2,137	252,900	2,186.0	2,172.1
09/26(金)	2,203	2,213	2,180	2,190	290,400	2,204.6	2,173.7
09/25(木)	2,173	2,200	2,173	2,197	231,300	2,221.1	2,173.2
09/24(水)	2,200	2,213	2,180	2,193	213,000	2,215.1	2,172.8
09/22(月)	2,210	2,233	2,203	2,213	174,900	2,213.2	2,172.7
09/19(金)	2,266	2,269	2,223	2,230	384,900	2,207.9	2,170.6
09/18(木)	2,250	2,306	2,236	2,273	802,200	2,203.9	2,170.4
09/17(水)	2,177	2,187	2,160	2,167	135,300	2,192.0	2,170.6
09/16(火)	2,187	2,207	2,180	2,183	139,500	2,196.0	-
09/12(金)	2,210	2,216	2,187	2,187	255,600	2,194.6	-
09/11(木)	2,213	2,236	2,180	2,210	269,700	2,189.3	-
09/10(水)	2,187	2,223	2,183	2,213	216,000	2,179.4	-
09/09(火)	2,203	2,210	2,177	2,187	231,900	2,164.9	-
09/08(月)	2,183	2,187	2,150	2,177	187,800	2,158.9	-
09/05(金)	2,154	2,170	2,134	2,160	227,400	2,157.6	-
09/04(木)	2,144	2,164	2,117	2,160	262,500	2,162.9	-
09/03(水)	2,137	2,157	2,121	2,140	271,500	2,145.0	-
09/02(火)	2,170	2,193	2,137	2,157	249,600	2,137.1	-
09/01(月)	2,190	2,230	2,160	2,170	355,800	2,127.2	-
08/29(金)	2,121	2,276	2,114	2,187	1,859,700	2,115.9	-
08/28(木)	2,097	2,097	2,051	2,071	370,200	2,114.6	-
08/27(水)	2,114	2,134	2,097	2,101	271,500	2,135.8	-
08/26(火)	2,114	2,114	2,084	2,107	273,000	2,151.0	-
08/25(月)	2,183	2,187	2,107	2,114	406,200	2,166.8	-
08/22(金)	2,177	2,190	2,167	2,180	226,500	2,182.1	-
08/21(木)	2,183	2,187	2,160	2,177	221,700	2,178.1	-
08/20(水)	2,187	2,187	2,160	2,177	184,500	2,188.0	-
08/19(火)	2,190	2,197	2,173	2,187	206,700	2,207.9	-
08/18(月)	2,180	2,193	2,177	2,190	331,200	2,222.4	-
08/15(金)	2,213	2,216	2,154	2,160	523,800	2,229.0	-
08/14(木)	2,256	2,263	2,187	2,226	588,600	2,246.2	-
08/13(水)	2,259	2,316	2,246	2,276	864,300	2,246.2	-

電通総研 (4812.T)