インフロニア・ホールディングス(5076) 株価チャート・PER29.19倍・PBR1.05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)	2,724	2,780	2,711	2,744	1,942,200	2,645.8	2,730.4
08/12(水)	2,658	2,693	2,622	2,690	1,649,300	2,606.5	2,731.4
08/10(月)	2,664	2,721	2,633	2,633	2,446,300	2,575.0	2,734.8
08/07(金)	2,550	2,780	2,535	2,614	5,204,000	2,562.7	2,736.9
08/06(木)	2,525	2,561	2,510	2,549	1,417,700	2,559.4	2,739.5
08/05(水)	2,526	2,550	2,517	2,548	1,552,600	2,566.2	2,742.9
08/04(火)	2,550	2,580	2,525	2,533	1,254,600	2,583.7	2,748.0
08/03(月)	2,594	2,602	2,496	2,571	1,777,300	2,619.7	2,754.3
07/31(金)	2,610	2,633	2,542	2,597	2,474,100	2,671.9	2,759.9
07/30(木)	2,603	2,637	2,569	2,583	1,712,900	2,710.6	2,764.2
07/29(水)	2,713	2,718	2,606	2,635	1,665,000	2,760.5	2,767.6
07/28(火)	2,796	2,808	2,687	2,713	1,883,000	2,800.7	2,769.4
07/27(月)	2,822	2,843	2,776	2,832	739,300	2,827.0	2,772.6
07/24(金)	2,820	2,830	2,777	2,791	1,351,000	2,814.5	2,768.8
07/23(木)	2,836	2,837	2,809	2,833	1,238,600	2,819.2	2,767.9
07/22(水)	2,840	2,861	2,818	2,836	1,061,100	2,835.8	2,763.0
07/21(火)	2,792	2,850	2,772	2,844	1,215,100	2,826.2	2,755.9
07/17(金)	2,801	2,812	2,724	2,770	2,658,100	2,818.1	2,750.8
07/16(木)	2,860	2,876	2,806	2,814	1,297,800	2,833.1	2,742.6
07/15(水)	2,826	2,924	2,819	2,916	2,060,800	2,851.8	2,734.1
07/14(火)	2,800	2,806	2,740	2,788	1,716,200	2,843.5	2,721.6
07/13(月)	2,858	2,892	2,804	2,804	1,407,300	2,839.8	2,713.1
07/10(金)	2,883	2,963	2,828	2,845	2,266,200	2,834.4	2,702.6
07/09(木)	2,885	2,940	2,862	2,908	2,205,800	2,802.3	2,690.6
07/08(水)	2,790	2,905	2,751	2,874	2,202,900	2,756.3	2,673.5
07/07(火)	2,812	2,856	2,749	2,770	1,695,800	2,708.3	2,655.3
07/06(月)	2,717	2,777	2,701	2,777	1,254,900	2,689.7	2,641.3
07/03(金)	2,690	2,698	2,649	2,684	1,140,800	2,672.2	2,627.1
07/02(木)	2,635	2,705	2,627	2,678	1,412,600	2,677.6	2,617.8
07/01(水)	2,677	2,700	2,634	2,634	1,445,600	2,682.9	2,606.8
06/30(火)	2,705	2,731	2,669	2,677	1,213,400	2,689.8	2,596.6
06/29(月)	2,711	2,733	2,666	2,689	1,331,400	2,690.8	2,585.1
06/26(金)	2,716	2,742	2,681	2,711	917,800	2,711.5	2,571.7
06/25(木)	2,718	2,723	2,648	2,704	1,220,900	2,716.3	2,556.9
06/24(水)	2,662	2,692	2,651	2,669	1,960,100	2,729.3	2,543.6
06/23(火)	2,801	2,822	2,671	2,682	1,874,800	2,737.5	2,530.4
06/22(月)	2,728	2,798	2,702	2,793	1,513,500	2,732.9	2,522.0
06/19(金)	2,758	2,790	2,723	2,735	1,798,700	2,717.6	2,511.8
06/18(木)	2,710	2,788	2,699	2,769	1,690,300	2,683.9	2,501.9
06/17(水)	2,675	2,737	2,668	2,710	1,706,900	2,650.1	2,484.6
06/16(火)	2,728	2,737	2,648	2,659	1,674,000	2,629.1	2,472.0
06/15(月)	2,633	2,729	2,614	2,716	2,197,200	2,612.4	2,461.2
06/12(金)	2,631	2,662	2,559	2,567	1,933,800	2,577.1	2,446.0
06/11(木)	2,516	2,600	2,516	2,600	2,000,900	2,572.9	2,434.2
06/10(水)	2,563	2,632	2,560	2,605	1,659,200	2,548.9	2,416.4
06/09(火)	2,604	2,635	2,558	2,575	2,728,300	2,511.6	2,397.2
06/08(月)	2,530	2,556	2,508	2,540	2,230,100	2,480.8	2,379.4
06/05(金)	2,530	2,570	2,501	2,546	2,675,200	2,457.1	2,363.8
06/04(木)	2,429	2,507	2,397	2,480	1,959,300	2,438.4	2,344.8
06/03(水)	2,404	2,445	2,387	2,418	1,646,300	2,422.7	2,328.6
06/02(火)	2,421	2,430	2,370	2,421	1,724,400	2,415.1	2,315.9
06/01(月)	2,433	2,441	2,405	2,421	1,550,600	2,408.8	2,302.0
05/29(金)	2,452	2,485	2,434	2,452	2,398,400	2,395.0	2,288.9
05/28(木)	2,402	2,431	2,373	2,402	1,383,600	2,372.8	2,275.0
05/27(水)	2,393	2,402	2,344	2,380	1,225,500	2,367.0	2,261.6
05/26(火)	2,351	2,399	2,342	2,390	1,172,900	2,358.7	2,250.2
05/25(月)	2,358	2,408	2,350	2,352	1,546,500	2,375.0	2,238.6
05/22(金)	2,379	2,394	2,334	2,341	1,326,800	2,412.1	2,228.0
05/21(木)	2,365	2,394	2,325	2,373	1,705,300	2,441.3	2,218.2
05/20(水)	2,474	2,500	2,329	2,339	2,663,700	2,434.4	2,209.0
05/19(火)	2,545	2,570	2,471	2,471	2,196,900	2,445.5	2,202.3
05/18(月)	2,500	2,572	2,431	2,538	5,149,300	2,429.1	2,195.6
05/15(金)	2,388	2,487	2,354	2,487	5,006,900	2,388.6	2,182.6
05/14(木)	2,399	2,404	2,312	2,338	3,197,200	2,345.6	2,171.3
05/13(水)	2,410	2,433	2,267	2,394	6,848,700	2,309.1	2,168.0
05/12(火)	2,354	2,422	2,309	2,389	3,553,200	2,255.0	2,161.0
05/11(月)	2,295	2,370	2,280	2,335	3,557,200	2,203.5	2,155.5
05/08(金)	2,165	2,277	2,137	2,272	6,392,100	2,166.1	2,148.4
05/07(木)	2,143	2,166	2,126	2,156	2,203,300	2,125.7	2,144.7
05/01(金)	2,141	2,146	2,103	2,124	1,929,900	2,109.6	2,146.2
04/30(木)	2,126	2,147	2,098	2,132	2,184,800	2,105.0	2,149.5
04/28(火)	2,089	2,150	2,075	2,148	2,252,500	2,093.4	2,153.5
04/27(月)	2,060	2,092	2,032	2,070	1,269,400	2,082.9	2,155.8
04/24(金)	2,106	2,112	2,060	2,075	1,279,800	2,089.7	2,159.0
04/23(木)	2,073	2,104	2,054	2,101	1,545,200	2,088.1	2,164.7
04/22(水)	2,100	2,104	2,070	2,074	1,136,300	2,087.0	2,173.2
04/21(火)	2,092	2,107	2,089	2,096	1,256,500	2,092.2	2,179.5
04/20(月)	2,085	2,112	2,079	2,104	1,283,500	2,090.1	2,183.8
04/17(金)	2,058	2,077	2,037	2,067	1,975,800	2,088.9	2,187.5
04/16(木)	2,089	2,102	2,081	2,095	1,442,400	2,103.8	2,194.2
04/15(水)	2,090	2,115	2,088	2,100	3,013,100	2,119.0	2,201.9
04/14(火)	2,138	2,138	2,081	2,085	3,736,400	2,159.8	2,208.8
04/13(月)	2,113	2,133	2,095	2,098	1,872,900	2,185.1	2,214.8
04/10(金)	2,176	2,178	2,129	2,142	1,850,000	2,206.7	2,224.2
04/09(木)	2,221	2,229	2,166	2,171	2,418,800	2,229.4	2,231.8
04/08(水)	2,300	2,312	2,266	2,304	1,743,100	2,239.0	2,237.0
04/07(火)	2,215	2,224	2,198	2,212	746,700	2,228.8	2,240.0
04/06(月)	2,248	2,252	2,206	2,206	800,500	2,218.0	2,249.7
04/03(金)	2,250	2,274	2,244	2,255	764,900	2,212.5	2,262.1
04/02(木)	2,282	2,294	2,210	2,219	1,590,500	2,200.1	2,269.8
04/01(水)	2,238	2,253	2,201	2,253	1,395,500	2,197.5	2,279.1
03/31(火)	2,170	2,186	2,127	2,158	1,605,900	2,193.1	2,288.9
03/30(月)	2,101	2,186	2,083	2,179	2,033,500	2,202.9	2,301.2
03/27(金)	2,186	2,205	2,163	2,193	1,796,400	2,196.9	2,315.9
03/26(木)	2,230	2,234	2,188	2,206	1,279,400	2,202.3	2,330.6
03/25(水)	2,253	2,253	2,221	2,230	1,390,600	2,223.5	2,342.5
03/24(火)	2,223	2,223	2,177	2,206	1,481,700	2,223.8	2,351.9
03/23(月)	2,181	2,209	2,121	2,149	2,000,100	2,222.9	2,362.1
03/19(木)	2,272	2,276	2,220	2,220	1,268,100	2,232.5	2,375.9
03/18(水)	2,263	2,312	2,242	2,312	1,175,700	2,235.6	2,388.8
03/17(火)	2,231	2,251	2,218	2,232	736,500	2,230.5	2,398.3
03/16(月)	2,185	2,207	2,182	2,202	955,800	2,238.3	2,406.4
03/13(金)	2,176	2,220	2,175	2,197	2,520,000	2,245.1	2,414.0
03/12(木)	2,276	2,276	2,225	2,235	1,648,200	2,272.5	2,419.8
03/11(水)	2,308	2,339	2,284	2,286	1,767,200	2,291.7	2,423.2
03/10(火)	2,272	2,289	2,246	2,272	1,700,500	2,294.6	2,420.8
03/09(月)	2,190	2,245	2,181	2,235	2,191,500	2,315.8	2,419.0
03/06(金)	2,283	2,334	2,275	2,334	1,592,900	2,359.6	2,418.9
03/05(木)	2,373	2,383	2,310	2,331	1,754,500	2,395.9	2,414.0
03/04(水)	2,281	2,323	2,221	2,301	2,819,000	2,419.3	2,410.1
03/03(火)	2,449	2,449	2,373	2,377	1,760,600	2,449.3	2,406.5
03/02(月)	2,446	2,464	2,404	2,454	1,672,500	2,473.4	2,400.5
02/27(金)	2,466	2,519	2,448	2,516	1,647,800	2,475.6	2,390.3
02/26(木)	2,433	2,469	2,426	2,448	1,531,100	2,481.8	2,377.4
02/25(水)	2,473	2,484	2,443	2,451	1,391,300	2,504.0	2,367.5
02/24(火)	2,498	2,509	2,437	2,498	1,756,200	2,514.9	2,358.1
02/20(金)	2,528	2,530	2,438	2,465	2,640,400	2,508.2	2,347.4
02/19(木)	2,559	2,559	2,513	2,547	1,459,000	2,507.4	2,337.2
02/18(水)	2,539	2,565	2,505	2,559	1,348,900	2,496.5	2,322.0
02/17(火)	2,482	2,518	2,466	2,505	1,411,700	2,493.5	2,306.8
02/16(月)	2,480	2,495	2,415	2,464	3,319,900	2,502.4	2,292.6
02/13(金)	2,521	2,547	2,450	2,461	4,126,400	2,496.5	2,279.0
02/12(木)	2,569	2,569	2,460	2,493	4,131,500	2,482.5	2,265.3
02/10(火)	2,630	2,675	2,498	2,544	11,472,200	2,452.0	2,251.2
02/09(月)	2,481	2,550	2,451	2,550	3,172,100	2,407.6	2,232.9
02/06(金)	2,396	2,444	2,382	2,435	2,370,700	2,343.0	2,213.1
02/05(木)	2,344	2,395	2,315	2,391	1,865,400	2,300.9	2,197.8
02/04(水)	2,341	2,357	2,314	2,340	1,349,100	2,269.2	2,184.1
02/03(火)	2,268	2,325	2,263	2,322	1,482,500	2,243.5	2,172.5
02/02(月)	2,250	2,278	2,222	2,227	1,910,400	2,226.2	2,161.2
01/30(金)	2,242	2,255	2,205	2,225	1,124,700	2,222.8	2,151.8
01/29(木)	2,209	2,233	2,167	2,233	1,303,200	2,223.5	2,142.6
01/28(水)	2,228	2,235	2,198	2,212	1,262,100	2,216.6	2,134.1
01/27(火)	2,210	2,242	2,200	2,235	1,103,100	2,213.1	2,124.9
01/26(月)	2,231	2,265	2,203	2,209	1,805,500	2,206.2	2,114.6
01/23(金)	2,206	2,230	2,199	2,228	1,053,300	2,207.2	2,104.8
01/22(木)	2,223	2,228	2,195	2,199	1,095,500	2,208.1	2,095.7
01/21(水)	2,164	2,215	2,159	2,194	1,097,700	2,210.2	2,086.4
01/20(火)	2,216	2,218	2,187	2,201	992,200	2,205.1	2,076.9
01/19(月)	2,213	2,232	2,177	2,215	1,138,400	2,200.3	2,067.4
01/16(金)	2,190	2,244	2,182	2,232	1,214,300	2,187.4	2,056.8
01/15(木)	2,162	2,214	2,162	2,209	1,290,800	2,165.8	2,044.7
01/14(水)	2,195	2,205	2,167	2,169	1,799,000	2,148.1	2,030.8
01/13(火)	2,179	2,193	2,156	2,177	1,587,700	2,142.4	2,019.7
01/09(金)	2,120	2,158	2,106	2,150	1,389,000	2,124.4	2,008.7
01/08(木)	2,118	2,153	2,114	2,124	1,302,400	2,105.1	1,998.0
01/07(水)	2,115	2,130	2,092	2,120	1,204,100	2,091.0	1,988.5
01/06(火)	2,108	2,140	2,104	2,140	1,700,300	2,076.5	1,980.8
01/05(月)	2,084	2,101	2,070	2,087	1,320,400	2,058.5	1,972.0
12/30(火)	2,069	2,079	2,054	2,054	1,240,800	2,048.6	1,966.4
12/29(月)	2,046	2,067	2,038	2,054	1,168,100	2,036.4	1,958.1
12/26(金)	2,056	2,070	2,037	2,048	795,900	2,024.7	1,949.2
12/25(木)	2,049	2,050	2,035	2,050	627,100	2,019.3	1,939.6
12/24(水)	2,018	2,067	2,011	2,037	1,826,900	2,005.4	1,930.4
12/23(火)	1,981	2,000	1,976	1,993	887,200	1,993.5	1,919.9
12/22(月)	2,022	2,026	1,985	1,995	1,122,200	1,987.6	1,912.0
12/19(金)	2,004	2,029	1,992	2,021	1,820,400	1,988.9	1,905.9
12/18(木)	1,991	1,991	1,962	1,981	1,348,600	1,977.8	1,894.5
12/17(水)	1,980	1,991	1,953	1,978	1,188,400	1,972.8	1,884.4
12/16(火)	2,016	2,020	1,963	1,963	2,603,500	1,970.0	1,873.4
12/15(月)	1,987	2,005	1,967	2,001	1,267,500	1,967.5	1,862.9
12/12(金)	1,973	1,974	1,957	1,966	1,067,800	1,953.3	1,850.0
12/11(木)	1,982	1,994	1,942	1,956	1,545,600	1,932.5	1,838.0
12/10(水)	1,983	1,992	1,949	1,963	1,449,400	1,919.3	1,824.7
12/09(火)	1,944	1,966	1,926	1,951	1,505,500	1,906.9	1,809.7
12/08(月)	1,927	1,940	1,903	1,931	1,486,600	1,893.2	1,795.2
12/05(金)	1,909	1,914	1,862	1,862	1,215,900	1,884.7	1,782.0
12/04(木)	1,892	1,913	1,880	1,890	958,500	1,897.6	1,771.1
12/03(水)	1,864	1,901	1,861	1,901	962,900	1,904.0	1,759.2
12/02(火)	1,877	1,888	1,861	1,882	996,800	1,913.1	1,748.0
12/01(月)	1,913	1,926	1,876	1,888	1,598,600	1,905.9	1,737.7
11/28(金)	1,915	1,939	1,910	1,926	1,494,100	1,894.5	1,727.1
11/27(木)	1,938	1,954	1,916	1,922	1,321,200	1,870.8	1,714.1
11/26(水)	1,894	1,955	1,891	1,947	3,046,700	1,850.6	1,700.0
11/25(火)	1,866	1,869	1,835	1,846	1,376,600	1,815.8	1,685.9
11/21(金)	1,809	1,849	1,807	1,831	3,027,200	1,805.7	1,675.6
11/20(木)	1,825	1,855	1,808	1,808	2,444,200	1,808.3	1,665.1
11/19(水)	1,780	1,821	1,767	1,820	1,995,200	1,793.6	1,656.5
11/18(火)	1,808	1,821	1,765	1,773	1,870,600	1,775.3	1,646.4
11/17(月)	1,843	1,866	1,791	1,796	4,236,700	1,761.3	1,640.7
11/14(金)	1,710	1,881	1,698	1,844	7,297,700	1,742.0	1,636.2
11/13(木)	1,739	1,755	1,725	1,735	1,630,600	1,709.1	1,629.1
11/12(水)	1,705	1,742	1,699	1,729	1,813,100	1,695.2	1,625.9
11/11(火)	1,687	1,706	1,671	1,703	1,667,500	1,674.5	1,621.9
11/10(月)	1,681	1,704	1,676	1,699	1,365,300	1,651.2	1,617.8
11/07(金)	1,657	1,684	1,655	1,679	1,543,300	1,629.0	1,615.5
11/06(木)	1,643	1,669	1,625	1,666	2,010,000	1,613.4	1,612.6
11/05(水)	1,582	1,625	1,565	1,625	1,580,000	1,598.0	1,605.1
11/04(火)	1,571	1,602	1,568	1,587	1,262,000	1,591.5	1,599.1
10/31(金)	1,617	1,620	1,585	1,588	1,634,900	1,598.5	1,594.0
10/30(木)	1,592	1,602	1,582	1,601	878,000	1,605.9	1,588.1
10/29(水)	1,609	1,609	1,581	1,589	1,043,700	1,610.3	1,581.7
10/28(火)	1,622	1,643	1,592	1,593	2,309,900	1,613.0	1,575.3
10/27(月)	1,632	1,632	1,616	1,622	1,176,300	1,608.3	1,569.0
10/24(金)	1,633	1,638	1,615	1,625	955,100	1,602.5	1,561.1
10/23(木)	1,592	1,623	1,588	1,623	1,012,200	1,595.5	1,553.0
10/22(水)	1,583	1,610	1,573	1,602	1,448,700	1,584.5	1,545.7
10/21(火)	1,603	1,603	1,569	1,569	1,693,700	1,582.6	1,538.5
10/20(月)	1,600	1,608	1,580	1,593	999,400	1,582.4	1,533.0
10/17(金)	1,581	1,590	1,569	1,590	1,377,700	1,590.0	1,526.4
10/16(木)	1,599	1,615	1,568	1,568	1,856,300	1,608.6	1,519.9
10/15(水)	1,572	1,600	1,571	1,593	2,022,300	1,628.5	1,514.6
10/14(火)	1,612	1,622	1,559	1,568	3,218,400	1,640.8	1,507.9
10/10(金)	1,670	1,674	1,624	1,631	2,105,600	1,652.7	1,502.1
10/09(木)	1,668	1,685	1,659	1,683	2,068,600	1,646.6	1,493.0
10/08(水)	1,648	1,674	1,645	1,668	2,006,300	1,638.4	1,481.8
10/07(火)	1,642	1,661	1,625	1,654	2,670,400	1,626.2	1,471.0
10/06(月)	1,639	1,656	1,614	1,628	2,419,700	1,591.0	1,460.3
10/03(金)	1,639	1,647	1,601	1,601	2,371,800	1,560.5	1,449.6
10/02(木)	1,595	1,650	1,583	1,642	3,146,200	1,532.3	1,439.2
10/01(水)	1,598	1,629	1,563	1,607	8,305,400	1,492.3	1,426.8
09/30(火)	1,479	1,486	1,455	1,478	1,488,800	1,459.2	1,416.6
09/29(月)	1,469	1,483	1,456	1,475	1,165,400	1,449.4	1,412.2
09/26(金)	1,451	1,471	1,447	1,460	1,538,100	1,441.3	1,406.3
09/25(木)	1,443	1,453	1,439	1,442	1,006,000	1,433.9	1,401.1
09/24(水)	1,432	1,445	1,432	1,441	1,462,500	1,430.0	1,396.3
09/22(月)	1,441	1,450	1,428	1,429	899,900	1,430.1	1,390.8
09/19(金)	1,438	1,444	1,432	1,435	1,343,600	1,428.5	1,385.4
09/18(木)	1,420	1,429	1,403	1,423	964,600	1,428.2	1,379.8
09/17(水)	1,450	1,450	1,421	1,422	1,120,400	1,429.2	1,375.1
09/16(火)	1,430	1,451	1,429	1,441	1,416,200	1,430.1	-
09/12(金)	1,433	1,437	1,421	1,421	975,800	1,428.9	-
09/11(木)	1,427	1,445	1,423	1,433	843,900	1,429.8	-
09/10(水)	1,424	1,433	1,421	1,428	776,700	1,428.0	-
09/09(火)	1,436	1,449	1,424	1,427	1,125,100	1,422.9	-
09/08(月)	1,425	1,440	1,418	1,435	893,400	1,418.2	-
09/05(金)	1,428	1,428	1,411	1,426	906,600	1,410.7	-
09/04(木)	1,413	1,428	1,411	1,424	1,248,200	1,403.0	-
09/03(水)	1,410	1,415	1,396	1,403	1,668,100	1,390.2	-
09/02(火)	1,398	1,408	1,395	1,404	1,050,900	1,377.8	-
09/01(月)	1,383	1,400	1,372	1,398	1,582,000	1,363.5	-
08/29(金)	1,364	1,392	1,357	1,387	1,583,600	1,354.2	-
08/28(木)	1,342	1,361	1,342	1,360	923,300	1,350.5	-
08/27(水)	1,332	1,346	1,330	1,341	798,500	1,343.9	-
08/26(火)	1,350	1,352	1,332	1,332	1,277,700	1,341.6	-
08/25(月)	1,367	1,369	1,350	1,351	1,249,800	1,339.5	-
08/22(金)	1,337	1,369	1,334	1,369	1,768,000	1,329.9	-
08/21(木)	1,332	1,332	1,315	1,327	771,200	1,315.3	-
08/20(水)	1,322	1,329	1,315	1,329	1,021,300	1,308.9	-
08/19(火)	1,309	1,323	1,307	1,322	1,048,600	1,303.9	-
08/18(月)	1,301	1,306	1,296	1,303	771,000	1,302.4	-
08/15(金)	1,287	1,299	1,282	1,296	781,500	1,297.0	-
08/14(木)	1,291	1,296	1,281	1,295	1,304,000	1,289.2	-
08/13(水)	1,303	1,311	1,296	1,304	1,575,400	1,280.8	-

インフロニア・ホールディングス (5076.T)