バンドー化学(5195) 株価チャート・PER12.80倍・PBR1.08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)	2,474	2,486	2,460	2,477	35,300	2,485.2	2,361.3
08/13(木)	2,494	2,499	2,441	2,474	47,300	2,483.4	2,351.7
08/12(水)	2,547	2,560	2,445	2,474	78,400	2,477.4	2,342.8
08/10(月)	2,440	2,542	2,420	2,524	103,500	2,464.2	2,333.7
08/07(金)	2,451	2,500	2,420	2,477	125,200	2,442.2	2,322.0
08/06(木)	2,450	2,475	2,436	2,468	54,400	2,431.4	2,310.5
08/05(水)	2,418	2,448	2,409	2,444	56,100	2,421.8	2,300.1
08/04(火)	2,410	2,429	2,383	2,408	103,800	2,411.4	2,290.5
08/03(月)	2,400	2,416	2,354	2,414	78,000	2,401.8	2,283.1
07/31(金)	2,419	2,436	2,374	2,423	70,100	2,391.0	2,275.4
07/30(木)	2,380	2,425	2,368	2,420	75,100	2,368.2	2,267.2
07/29(水)	2,384	2,393	2,356	2,392	72,100	2,344.8	2,257.9
07/28(火)	2,370	2,374	2,339	2,360	65,300	2,326.4	2,248.7
07/27(月)	2,333	2,369	2,333	2,360	49,500	2,308.2	2,243.1
07/24(金)	2,272	2,317	2,264	2,309	38,400	2,281.4	2,238.4
07/23(木)	2,303	2,309	2,288	2,303	36,300	2,272.4	2,235.9
07/22(水)	2,269	2,310	2,260	2,300	44,500	2,270.8	2,233.0
07/21(火)	2,253	2,271	2,243	2,269	56,600	2,259.8	2,229.7
07/17(金)	2,240	2,256	2,201	2,226	56,400	2,251.2	2,228.2
07/16(木)	2,280	2,299	2,251	2,264	40,400	2,254.0	2,226.4
07/15(水)	2,280	2,297	2,275	2,295	55,600	2,249.2	2,223.3
07/14(火)	2,232	2,258	2,232	2,245	34,300	2,237.8	2,219.1
07/13(月)	2,267	2,270	2,223	2,226	47,200	2,239.0	2,218.4
07/10(金)	2,244	2,260	2,230	2,240	64,400	2,243.0	2,216.0
07/09(木)	2,259	2,259	2,237	2,240	39,200	2,241.2	2,214.4
07/08(水)	2,240	2,250	2,230	2,238	48,500	2,231.2	2,212.2
07/07(火)	2,270	2,287	2,238	2,251	71,100	2,225.4	2,210.5
07/06(月)	2,245	2,257	2,232	2,246	48,700	2,215.8	2,207.6
07/03(金)	2,192	2,238	2,192	2,231	46,300	2,211.2	2,205.6
07/02(木)	2,232	2,235	2,190	2,190	46,200	2,209.2	2,206.0
07/01(水)	2,190	2,214	2,185	2,209	49,600	2,214.8	2,206.9
06/30(火)	2,273	2,275	2,201	2,203	120,900	2,210.6	2,207.2
06/29(月)	2,271	2,271	2,201	2,223	108,800	2,202.6	2,208.2
06/26(金)	2,254	2,268	2,205	2,221	95,800	2,202.0	2,207.7
06/25(木)	2,288	2,288	2,205	2,218	109,800	2,206.0	2,208.5
06/24(水)	2,189	2,211	2,175	2,188	60,700	2,212.0	2,205.6
06/23(火)	2,231	2,231	2,163	2,163	56,000	2,220.2	2,202.1
06/22(月)	2,253	2,265	2,217	2,220	47,700	2,231.4	2,201.7
06/19(金)	2,259	2,270	2,227	2,241	61,500	2,233.6	2,198.5
06/18(木)	2,239	2,256	2,225	2,248	51,500	2,221.4	2,197.2
06/17(水)	2,212	2,234	2,204	2,229	70,300	2,209.4	2,192.1
06/16(火)	2,215	2,225	2,202	2,219	41,800	2,201.6	2,184.6
06/15(月)	2,235	2,255	2,226	2,231	47,500	2,203.2	2,177.7
06/12(金)	2,208	2,233	2,171	2,180	57,400	2,190.0	2,170.2
06/11(木)	2,190	2,193	2,138	2,188	41,900	2,194.0	2,164.5
06/10(水)	2,205	2,255	2,184	2,190	57,900	2,193.8	2,160.0
06/09(火)	2,191	2,230	2,167	2,227	51,700	2,194.6	2,153.4
06/08(月)	2,150	2,192	2,137	2,165	55,200	2,185.2	2,145.4
06/05(金)	2,199	2,220	2,192	2,200	37,900	2,191.0	2,140.8
06/04(木)	2,194	2,209	2,167	2,187	39,100	2,199.4	2,134.1
06/03(水)	2,180	2,216	2,175	2,194	50,500	2,204.6	2,127.6
06/02(火)	2,184	2,189	2,129	2,180	50,500	2,209.2	2,121.2
06/01(月)	2,219	2,239	2,187	2,194	61,100	2,218.8	2,116.2
05/29(金)	2,229	2,270	2,222	2,242	38,500	2,221.8	2,112.4
05/28(木)	2,235	2,235	2,184	2,213	47,400	2,221.6	2,107.4
05/27(水)	2,229	2,266	2,217	2,217	50,000	2,208.4	2,104.7
05/26(火)	2,194	2,240	2,187	2,228	45,400	2,184.8	2,102.0
05/25(月)	2,227	2,238	2,199	2,209	62,000	2,169.8	2,099.2
05/22(金)	2,174	2,243	2,162	2,241	82,800	2,156.2	2,096.7
05/21(木)	2,122	2,172	2,122	2,147	45,200	2,149.8	2,093.4
05/20(水)	2,172	2,172	2,077	2,099	59,600	2,144.2	2,093.5
05/19(火)	2,179	2,187	2,141	2,153	71,700	2,132.6	2,095.4
05/18(月)	2,192	2,217	2,132	2,141	99,800	2,111.4	2,095.5
05/15(金)	2,139	2,240	2,126	2,209	93,200	2,091.8	2,094.4
05/14(木)	2,052	2,150	2,040	2,119	91,000	2,057.8	2,090.2
05/13(水)	2,054	2,058	2,036	2,041	48,300	2,049.2	2,088.9
05/12(火)	2,050	2,070	2,037	2,047	35,700	2,045.6	2,090.8
05/11(月)	2,035	2,048	2,031	2,043	64,000	2,042.0	2,093.2
05/08(金)	2,050	2,060	2,007	2,039	90,600	2,043.0	2,092.2
05/07(木)	2,030	2,087	2,030	2,076	64,400	2,041.8	2,091.4
05/01(金)	2,014	2,030	1,995	2,023	57,400	2,031.6	2,089.9
04/30(木)	2,037	2,037	2,016	2,029	39,800	2,033.6	2,090.7
04/28(火)	2,033	2,048	2,027	2,048	41,600	2,039.0	2,091.0
04/27(月)	2,033	2,052	2,027	2,033	52,200	2,049.2	2,088.1
04/24(金)	2,033	2,046	2,001	2,025	41,400	2,066.0	2,083.2
04/23(木)	2,032	2,055	2,017	2,033	35,400	2,090.2	2,082.2
04/22(水)	2,094	2,094	2,046	2,056	33,000	2,113.6	2,082.5
04/21(火)	2,136	2,136	2,094	2,099	29,500	2,133.8	2,079.6
04/20(月)	2,153	2,153	2,108	2,117	34,700	2,143.2	2,075.1
04/17(金)	2,147	2,172	2,142	2,146	54,700	2,151.6	2,070.0
04/16(木)	2,174	2,174	2,147	2,150	25,700	2,152.2	2,066.0
04/15(水)	2,152	2,176	2,148	2,157	46,700	2,151.6	2,063.1
04/14(火)	2,159	2,164	2,138	2,146	35,200	2,151.4	2,059.0
04/13(月)	2,160	2,167	2,144	2,159	49,500	2,144.6	2,053.7
04/10(金)	2,155	2,172	2,147	2,149	42,100	2,133.6	2,051.9
04/09(木)	2,177	2,178	2,144	2,147	38,300	2,121.2	2,050.8
04/08(水)	2,158	2,164	2,144	2,156	53,200	2,109.8	2,047.4
04/07(火)	2,110	2,128	2,104	2,112	44,500	2,099.6	2,048.3
04/06(月)	2,095	2,113	2,091	2,104	20,900	2,081.0	2,055.1
04/03(金)	2,078	2,102	2,078	2,087	21,300	2,064.0	2,062.9
04/02(木)	2,105	2,133	2,076	2,090	43,000	2,054.2	2,070.2
04/01(水)	2,080	2,105	2,065	2,105	38,800	2,045.0	2,078.3
03/31(火)	2,004	2,049	2,004	2,019	43,000	2,031.2	2,085.1
03/30(月)	1,958	2,027	1,958	2,019	67,600	2,022.7	2,094.0
03/27(金)	2,020	2,051	2,018	2,038	90,400	2,000.7	2,103.0
03/26(木)	2,025	2,044	2,016	2,044	40,200	1,993.0	2,110.8
03/25(水)	2,015	2,047	2,011	2,036	72,100	1,992.6	2,117.9
03/24(火)	1,973	1,995	1,956	1,976	78,200	1,981.8	2,124.8
03/23(月)	1,920	1,930	1,878	1,909	116,500	1,984.1	2,134.9
03/19(木)	1,994	2,013	1,989	2,000	113,400	2,000.1	2,148.7
03/18(水)	2,000	2,042	1,995	2,042	48,700	2,009.3	2,157.4
03/17(火)	1,995	2,007	1,977	1,982	42,500	2,016.5	2,162.0
03/16(月)	1,996	1,997	1,973	1,988	55,800	2,030.9	2,162.6
03/13(金)	1,973	2,017	1,973	1,989	87,000	2,036.1	2,163.1
03/12(木)	2,077	2,080	2,034	2,046	73,300	2,060.9	2,163.5
03/11(水)	2,087	2,099	2,072	2,077	39,200	2,076.3	2,160.6
03/10(火)	2,058	2,083	2,038	2,054	52,400	2,073.0	2,154.6
03/09(月)	1,991	2,018	1,977	2,014	84,800	2,098.2	2,150.3
03/06(金)	2,107	2,114	2,088	2,113	43,800	2,151.7	2,147.2
03/05(木)	2,133	2,159	2,107	2,123	60,000	2,188.7	2,140.4
03/04(水)	2,132	2,132	2,021	2,061	93,500	2,218.3	2,135.0
03/03(火)	2,256	2,258	2,178	2,180	59,300	2,264.5	2,132.5
03/02(月)	2,261	2,291	2,231	2,281	51,800	2,283.6	2,126.8
02/27(金)	2,259	2,298	2,249	2,298	67,000	2,275.3	2,116.8
02/26(木)	2,292	2,295	2,265	2,271	45,600	2,264.7	2,104.8
02/25(水)	2,285	2,301	2,276	2,292	86,300	2,257.0	2,094.0
02/24(火)	2,254	2,285	2,252	2,276	68,400	2,243.2	2,083.9
02/20(金)	2,232	2,252	2,226	2,240	49,800	2,229.3	2,075.3
02/19(木)	2,228	2,247	2,221	2,245	51,300	2,227.4	2,067.3
02/18(水)	2,228	2,238	2,225	2,232	45,000	2,229.1	2,058.9
02/17(火)	2,205	2,232	2,190	2,223	52,700	2,226.2	2,050.3
02/16(月)	2,231	2,232	2,203	2,206	77,600	2,212.7	2,041.5
02/13(金)	2,238	2,261	2,205	2,230	91,700	2,171.2	2,033.5
02/12(木)	2,232	2,275	2,215	2,254	109,900	2,124.8	2,024.9
02/10(火)	2,159	2,227	2,131	2,218	163,500	2,074.0	2,014.9
02/09(月)	2,064	2,190	1,997	2,155	223,400	2,024.9	2,005.3
02/06(金)	1,992	2,011	1,976	1,999	61,800	1,979.5	1,997.9
02/05(木)	2,020	2,020	1,999	1,999	48,000	1,969.3	1,997.0
02/04(水)	1,973	2,004	1,962	2,000	48,300	1,956.8	1,995.5
02/03(火)	1,958	1,974	1,940	1,973	46,000	1,945.6	1,993.4
02/02(月)	1,950	1,968	1,928	1,928	35,400	1,948.5	1,992.1
01/30(金)	1,948	1,963	1,934	1,948	48,300	1,962.4	1,993.5
01/29(木)	1,936	1,945	1,915	1,936	49,900	1,980.5	1,993.6
01/28(水)	1,971	1,974	1,944	1,944	46,100	1,999.9	1,993.9
01/27(火)	1,982	1,997	1,968	1,987	47,400	2,010.7	1,993.7
01/26(月)	2,003	2,013	1,994	1,998	45,300	2,013.2	1,992.0
01/23(金)	2,030	2,042	2,018	2,038	32,800	2,021.8	1,989.5
01/22(木)	2,003	2,042	2,003	2,033	38,500	2,026.5	1,986.0
01/21(水)	1,978	2,000	1,973	1,998	34,800	2,027.8	1,981.7
01/20(火)	2,028	2,031	2,000	2,000	37,600	2,035.1	1,978.2
01/19(月)	2,064	2,064	2,026	2,041	40,700	2,038.8	1,976.4
01/16(金)	2,028	2,061	2,028	2,061	42,000	2,031.3	1,972.1
01/15(木)	2,023	2,040	2,012	2,040	47,800	2,019.9	1,967.8
01/14(水)	2,022	2,034	2,017	2,034	41,200	2,015.1	1,962.7
01/13(火)	2,025	2,030	2,007	2,018	62,900	2,009.1	1,959.8
01/09(金)	2,007	2,022	1,997	2,003	44,300	2,001.2	1,955.8
01/08(木)	2,002	2,016	2,000	2,004	42,000	1,994.7	1,953.3
01/07(水)	1,986	2,039	1,982	2,016	54,400	1,988.9	1,951.7
01/06(火)	1,987	2,012	1,987	2,004	59,600	1,978.0	1,950.5
01/05(月)	1,973	1,995	1,973	1,978	40,200	1,966.2	1,949.4
12/30(火)	1,972	1,990	1,968	1,971	36,300	1,958.9	1,947.9
12/29(月)	1,955	1,982	1,955	1,975	43,600	1,957.6	1,945.3
12/26(金)	1,957	1,970	1,952	1,961	31,300	1,952.4	1,942.1
12/25(木)	1,955	1,955	1,943	1,946	13,500	1,948.5	1,938.7
12/24(水)	1,959	1,965	1,940	1,942	29,500	1,947.4	1,934.6
12/23(火)	1,958	1,966	1,945	1,964	28,100	1,947.9	1,932.3
12/22(月)	1,949	1,957	1,941	1,949	61,900	1,942.4	1,929.3
12/19(金)	1,934	1,953	1,926	1,942	97,600	1,942.4	1,926.6
12/18(木)	1,940	1,947	1,935	1,940	38,000	1,939.3	1,924.5
12/17(水)	1,940	1,950	1,916	1,945	42,500	1,932.9	1,922.1
12/16(火)	1,957	1,963	1,934	1,936	57,500	1,935.0	1,918.8
12/15(月)	1,930	1,955	1,923	1,949	29,800	1,934.7	1,916.1
12/12(金)	1,929	1,944	1,923	1,926	45,500	1,935.2	1,914.1
12/11(木)	1,959	1,961	1,906	1,908	52,200	1,932.5	1,912.6
12/10(水)	1,923	1,955	1,918	1,955	83,400	1,943.3	1,911.0
12/09(火)	1,933	1,952	1,924	1,934	42,600	1,935.6	1,908.0
12/08(月)	1,925	1,952	1,911	1,952	126,600	1,937.4	1,905.2
12/05(金)	1,957	1,957	1,909	1,913	107,900	1,939.5	1,902.2
12/04(木)	1,930	1,963	1,929	1,962	105,800	1,954.3	1,900.0
12/03(水)	1,948	1,949	1,895	1,917	98,000	1,957.0	1,897.0
12/02(火)	1,963	1,963	1,940	1,943	87,100	1,962.2	1,898.9
12/01(月)	1,987	1,992	1,955	1,963	67,900	1,954.5	1,898.4
11/28(金)	1,975	1,993	1,972	1,987	80,200	1,941.0	1,897.8
11/27(木)	1,958	1,975	1,938	1,975	64,200	1,919.1	1,896.2
11/26(水)	1,924	1,949	1,905	1,943	65,200	1,892.5	1,892.4
11/25(火)	1,897	1,923	1,894	1,904	78,300	1,880.6	1,890.1
11/21(金)	1,876	1,896	1,867	1,896	76,900	1,877.9	1,888.9
11/20(木)	1,851	1,881	1,847	1,877	88,600	1,875.0	1,888.8
11/19(水)	1,876	1,883	1,837	1,843	60,200	1,877.3	1,889.4
11/18(火)	1,889	1,892	1,871	1,883	66,000	1,884.6	1,889.9
11/17(月)	1,886	1,896	1,877	1,891	61,600	1,880.6	1,888.5
11/14(金)	1,880	1,888	1,873	1,881	39,400	1,876.3	1,888.7
11/13(木)	1,881	1,897	1,879	1,889	36,900	1,879.8	1,889.2
11/12(水)	1,871	1,890	1,861	1,879	53,300	1,879.6	1,889.5
11/11(火)	1,870	1,874	1,847	1,863	50,900	1,877.5	1,891.0
11/10(月)	1,913	1,913	1,857	1,870	87,600	1,880.8	1,892.1
11/07(金)	1,883	1,910	1,832	1,898	80,700	1,879.8	1,892.0
11/06(木)	1,869	1,905	1,869	1,888	35,300	1,875.8	1,890.6
11/05(水)	1,878	1,879	1,828	1,869	67,900	1,869.8	1,890.7
11/04(火)	1,866	1,906	1,862	1,879	44,400	1,873.5	1,892.7
10/31(金)	1,878	1,878	1,852	1,865	40,400	1,890.2	1,895.3
10/30(木)	1,852	1,883	1,852	1,878	72,600	1,903.5	1,897.6
10/29(水)	1,887	1,889	1,858	1,858	38,300	1,917.5	1,899.0
10/28(火)	1,948	1,948	1,879	1,887	39,500	1,935.4	1,901.5
10/27(月)	1,964	1,975	1,952	1,963	68,700	1,933.9	1,903.5
10/24(金)	1,961	1,975	1,931	1,931	37,200	1,918.5	1,902.7
10/23(木)	1,919	1,956	1,919	1,949	43,600	1,906.8	1,902.9
10/22(水)	1,879	1,948	1,879	1,948	146,600	1,896.0	1,903.4
10/21(火)	1,886	1,893	1,872	1,879	50,000	1,885.0	1,903.2
10/20(月)	1,900	1,901	1,876	1,886	38,200	1,880.0	1,905.9
10/17(金)	1,879	1,895	1,853	1,873	41,900	1,872.5	1,907.9
10/16(木)	1,893	1,908	1,873	1,895	37,200	1,877.3	1,910.5
10/15(水)	1,869	1,894	1,868	1,893	54,900	1,876.9	1,912.3
10/14(火)	1,842	1,864	1,823	1,854	68,400	1,877.5	1,913.5
10/10(金)	1,870	1,870	1,847	1,848	43,900	1,890.2	1,915.3
10/09(木)	1,890	1,897	1,869	1,897	33,800	1,898.7	1,917.2
10/08(水)	1,917	1,926	1,886	1,893	32,300	1,892.7	1,916.7
10/07(火)	1,918	1,918	1,896	1,896	37,600	1,886.9	1,916.3
10/06(月)	1,929	1,947	1,911	1,918	43,700	1,885.8	1,916.1
10/03(金)	1,867	1,893	1,867	1,891	28,700	1,886.0	1,914.0
10/02(木)	1,859	1,874	1,855	1,867	29,900	1,896.6	1,913.1
10/01(水)	1,877	1,878	1,842	1,864	65,500	1,907.6	1,912.0
09/30(火)	1,919	1,919	1,882	1,890	31,600	1,917.7	1,911.7
09/29(月)	1,944	1,944	1,912	1,919	47,800	1,924.0	1,910.2
09/26(金)	1,916	1,953	1,916	1,944	58,600	1,927.3	1,905.9
09/25(木)	1,906	1,932	1,906	1,922	28,700	1,927.3	1,901.1
09/24(水)	1,911	1,927	1,895	1,914	32,900	1,930.1	1,897.4
09/22(月)	1,943	1,943	1,916	1,921	34,800	1,939.2	1,893.2
09/19(金)	1,957	1,979	1,935	1,935	113,300	1,943.5	1,888.8
09/18(木)	1,936	1,951	1,921	1,944	62,700	1,946.2	1,884.4
09/17(水)	1,953	1,953	1,919	1,936	39,300	1,944.3	-
09/16(火)	1,949	1,971	1,949	1,960	39,900	1,944.7	-
09/12(金)	1,953	1,964	1,940	1,943	55,500	1,940.9	-
09/11(木)	1,934	1,948	1,929	1,948	24,800	1,936.7	-
09/10(水)	1,939	1,942	1,929	1,934	24,200	1,926.7	-
09/09(火)	1,953	1,968	1,937	1,938	41,900	1,919.2	-
09/08(月)	1,934	1,941	1,922	1,941	29,200	1,908.4	-
09/05(金)	1,899	1,927	1,899	1,922	38,100	1,896.5	-
09/04(木)	1,906	1,919	1,882	1,898	33,800	1,890.5	-
09/03(水)	1,885	1,916	1,885	1,897	48,700	1,883.9	-
09/02(火)	1,896	1,905	1,882	1,884	27,100	1,878.0	-
09/01(月)	1,889	1,896	1,865	1,881	26,100	1,869.4	-
08/29(金)	1,868	1,904	1,861	1,892	61,200	1,864.1	-
08/28(木)	1,853	1,887	1,853	1,865	41,700	1,856.1	-
08/27(水)	1,841	1,867	1,830	1,867	40,900	1,845.6	-
08/26(火)	1,855	1,855	1,826	1,841	33,700	1,836.7	-
08/25(月)	1,852	1,860	1,843	1,855	50,300	1,834.3	-
08/22(金)	1,813	1,867	1,807	1,852	77,600	1,825.4	-
08/21(木)	1,815	1,818	1,805	1,813	40,500	1,817.3	-
08/20(水)	1,834	1,838	1,822	1,823	24,600	1,819.5	-
08/19(火)	1,812	1,830	1,805	1,829	51,200	1,821.4	-
08/18(月)	1,812	1,815	1,803	1,811	39,400	1,821.6	-
08/15(金)	1,828	1,834	1,794	1,812	42,800	1,819.3	-
08/14(木)	1,832	1,848	1,822	1,824	42,700	1,808.4	-

バンドー化学 (5195.T)