大平洋金属(5541) 株価チャート・PER-64.78倍・PBR0.75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)	2,640	2,693	2,607	2,656	237,200	2,621.2	2,394.8
08/12(水)	2,695	2,728	2,634	2,654	238,200	2,599.2	2,379.4
08/10(月)	2,655	2,710	2,609	2,703	406,900	2,567.0	2,367.1
08/07(金)	2,548	2,666	2,522	2,555	377,700	2,512.4	2,351.5
08/06(木)	2,569	2,618	2,437	2,538	489,900	2,495.2	2,340.6
08/05(水)	2,495	2,579	2,485	2,546	451,100	2,463.4	2,328.5
08/04(火)	2,435	2,510	2,415	2,493	269,300	2,426.4	2,313.2
08/03(月)	2,481	2,498	2,398	2,430	179,900	2,400.0	2,299.8
07/31(金)	2,410	2,498	2,380	2,469	236,700	2,396.6	2,288.6
07/30(木)	2,356	2,413	2,322	2,379	200,000	2,367.6	2,276.7
07/29(水)	2,385	2,405	2,313	2,361	334,400	2,358.4	2,269.4
07/28(火)	2,377	2,390	2,301	2,361	422,800	2,346.2	2,263.5
07/27(月)	2,356	2,416	2,339	2,413	208,600	2,331.8	2,261.9
07/24(金)	2,325	2,327	2,298	2,324	117,700	2,303.4	2,256.1
07/23(木)	2,307	2,337	2,296	2,333	118,800	2,297.4	2,254.2
07/22(水)	2,320	2,349	2,300	2,300	168,100	2,289.8	2,252.3
07/21(火)	2,274	2,310	2,255	2,289	210,500	2,284.4	2,251.1
07/17(金)	2,283	2,293	2,222	2,271	231,900	2,276.4	2,252.6
07/16(木)	2,295	2,324	2,285	2,294	140,100	2,274.0	2,248.7
07/15(水)	2,300	2,320	2,266	2,295	120,200	2,256.4	2,241.3
07/14(火)	2,240	2,285	2,218	2,273	162,000	2,241.4	2,234.9
07/13(月)	2,277	2,293	2,214	2,249	178,400	2,241.0	2,230.2
07/10(金)	2,250	2,270	2,221	2,259	166,700	2,260.4	2,228.3
07/09(木)	2,225	2,238	2,203	2,206	138,100	2,271.2	2,228.8
07/08(水)	2,245	2,267	2,218	2,220	215,700	2,286.6	2,231.1
07/07(火)	2,350	2,357	2,271	2,271	233,900	2,289.6	2,235.1
07/06(月)	2,331	2,376	2,325	2,346	221,700	2,268.2	2,233.4
07/03(金)	2,258	2,323	2,245	2,313	174,600	2,230.4	2,229.4
07/02(木)	2,236	2,328	2,232	2,283	247,700	2,197.8	2,229.3
07/01(水)	2,183	2,273	2,181	2,235	227,200	2,175.4	2,227.9
06/30(火)	2,197	2,200	2,143	2,164	146,300	2,167.6	2,230.3
06/29(月)	2,190	2,198	2,128	2,157	183,500	2,177.8	2,235.9
06/26(金)	2,171	2,199	2,138	2,150	138,400	2,210.4	2,238.4
06/25(木)	2,200	2,212	2,158	2,171	194,700	2,234.2	2,239.1
06/24(水)	2,204	2,259	2,190	2,196	182,500	2,255.2	2,238.8
06/23(火)	2,321	2,330	2,215	2,215	232,300	2,273.0	2,236.5
06/22(月)	2,251	2,320	2,246	2,320	149,000	2,284.2	2,237.2
06/19(金)	2,275	2,286	2,245	2,269	141,800	2,285.2	2,234.5
06/18(木)	2,300	2,316	2,268	2,276	186,000	2,266.4	2,239.9
06/17(水)	2,260	2,316	2,257	2,285	138,100	2,233.0	2,244.1
06/16(火)	2,325	2,330	2,262	2,271	248,700	2,202.8	2,251.6
06/15(月)	2,250	2,339	2,249	2,325	335,000	2,180.0	2,253.2
06/12(金)	2,150	2,193	2,118	2,175	308,200	2,155.0	2,266.8
06/11(木)	2,097	2,110	2,061	2,109	285,100	2,174.6	2,285.7
06/10(水)	2,147	2,159	2,115	2,134	280,500	2,205.4	2,306.4
06/09(火)	2,218	2,229	2,150	2,157	337,900	2,242.4	2,324.3
06/08(月)	2,189	2,232	2,164	2,200	427,600	2,257.0	2,338.9
06/05(金)	2,254	2,304	2,234	2,273	326,000	2,266.0	2,357.1
06/04(木)	2,302	2,310	2,250	2,263	194,800	2,273.6	2,363.4
06/03(水)	2,250	2,348	2,250	2,319	323,900	2,270.6	2,370.6
06/02(火)	2,210	2,256	2,182	2,230	245,700	2,265.6	2,376.4
06/01(月)	2,276	2,293	2,220	2,245	320,900	2,280.6	2,386.6
05/29(金)	2,298	2,362	2,275	2,311	241,600	2,275.6	2,399.0
05/28(木)	2,264	2,278	2,212	2,248	296,900	2,246.6	2,407.4
05/27(水)	2,320	2,388	2,272	2,294	298,400	2,230.0	2,420.7
05/26(火)	2,233	2,334	2,202	2,305	396,600	2,198.8	2,438.0
05/25(月)	2,227	2,247	2,205	2,220	406,700	2,184.0	2,451.8
05/22(金)	2,176	2,180	2,140	2,166	463,600	2,190.8	2,470.0
05/21(木)	2,142	2,181	2,120	2,165	367,100	2,238.4	2,488.2
05/20(水)	2,199	2,203	2,116	2,138	453,400	2,281.4	2,508.5
05/19(火)	2,254	2,254	2,180	2,231	551,500	2,348.2	2,531.2
05/18(月)	2,392	2,403	2,245	2,254	485,100	2,364.4	2,555.0
05/15(金)	2,400	2,475	2,363	2,404	369,300	2,446.4	2,571.4
05/14(木)	2,422	2,477	2,373	2,380	485,300	2,495.4	2,583.1
05/13(水)	2,443	2,548	2,370	2,472	677,400	2,544.8	2,595.2
05/12(火)	2,665	2,678	2,215	2,312	719,600	2,566.4	2,602.0
05/11(月)	2,675	2,678	2,623	2,664	292,300	2,608.4	2,619.7
05/08(金)	2,612	2,653	2,563	2,649	252,100	2,606.8	2,618.2
05/07(木)	2,650	2,669	2,605	2,627	427,200	2,563.2	2,620.6
05/01(金)	2,540	2,632	2,522	2,580	451,300	2,526.2	2,626.3
04/30(木)	2,549	2,559	2,491	2,522	603,100	2,502.8	2,630.7
04/28(火)	2,434	2,680	2,429	2,656	692,900	2,495.8	2,639.5
04/27(月)	2,409	2,444	2,356	2,431	424,300	2,475.4	2,640.3
04/24(金)	2,482	2,488	2,430	2,442	242,800	2,493.2	2,647.2
04/23(木)	2,501	2,535	2,440	2,463	364,900	2,521.2	2,662.6
04/22(水)	2,519	2,519	2,477	2,487	281,400	2,573.8	2,687.7
04/21(火)	2,564	2,574	2,530	2,554	266,800	2,606.2	2,707.6
04/20(月)	2,590	2,597	2,515	2,520	431,200	2,630.8	2,725.4
04/17(金)	2,650	2,650	2,582	2,582	538,200	2,650.6	2,745.0
04/16(木)	2,687	2,734	2,660	2,726	331,600	2,668.8	2,761.8
04/15(水)	2,699	2,738	2,626	2,649	383,000	2,664.8	2,779.0
04/14(火)	2,646	2,695	2,619	2,677	402,700	2,700.2	2,795.3
04/13(月)	2,641	2,675	2,585	2,619	341,500	2,697.6	2,802.8
04/10(金)	2,711	2,719	2,644	2,673	427,400	2,713.2	2,819.9
04/09(木)	2,806	2,808	2,692	2,706	313,200	2,715.2	2,837.8
04/08(水)	2,749	2,839	2,745	2,826	418,100	2,702.2	2,849.5
04/07(火)	2,679	2,694	2,642	2,664	223,400	2,687.8	2,871.0
04/06(月)	2,715	2,805	2,688	2,697	380,100	2,680.4	2,913.1
04/03(金)	2,667	2,718	2,665	2,683	274,000	2,683.0	2,953.8
04/02(木)	2,755	2,800	2,641	2,641	445,500	2,700.0	2,979.8
04/01(水)	2,754	2,764	2,686	2,754	269,900	2,709.8	3,000.6
03/31(火)	2,650	2,711	2,617	2,627	491,700	2,707.6	3,016.2
03/30(月)	2,655	2,725	2,655	2,710	424,600	2,717.5	3,031.4
03/27(金)	2,677	2,774	2,661	2,768	571,300	2,696.0	3,043.2
03/26(木)	2,743	2,755	2,655	2,690	353,600	2,707.8	3,050.7
03/25(水)	2,795	2,810	2,727	2,743	555,600	2,788.1	3,059.2
03/24(火)	2,725	2,755	2,631	2,676	481,100	2,836.4	3,069.2
03/23(月)	2,686	2,707	2,584	2,602	795,100	2,900.8	3,079.2
03/19(木)	2,935	2,945	2,827	2,827	737,100	2,982.0	3,101.3
03/18(水)	3,018	3,091	3,018	3,091	198,600	3,017.3	3,102.4
03/17(火)	3,057	3,057	2,970	2,984	228,900	3,029.9	3,093.0
03/16(月)	3,008	3,043	2,935	2,999	262,900	3,044.5	3,089.0
03/13(金)	2,940	3,033	2,935	3,008	251,600	3,017.6	3,085.9
03/12(木)	3,086	3,135	2,994	3,004	280,700	3,025.4	3,089.0
03/11(水)	3,125	3,228	3,096	3,155	397,300	3,048.8	3,085.9
03/10(火)	2,965	3,077	2,960	3,057	389,600	3,017.6	3,074.7
03/09(月)	2,921	2,935	2,748	2,864	980,200	3,079.0	3,066.9
03/06(金)	3,067	3,179	3,008	3,047	673,800	3,249.0	3,070.5
03/05(木)	3,213	3,247	3,047	3,120	588,700	3,382.4	3,064.0
03/04(水)	3,228	3,291	2,955	2,999	876,200	3,425.2	3,052.4
03/03(火)	3,719	3,719	3,364	3,364	855,200	3,457.3	3,046.3
03/02(月)	3,656	3,763	3,622	3,714	748,200	3,413.5	3,024.9
02/27(金)	3,315	3,739	3,315	3,714	1,620,200	3,272.3	2,988.1
02/26(木)	3,203	3,422	3,189	3,335	1,014,200	3,130.2	2,952.1
02/25(水)	3,203	3,223	3,135	3,159	450,600	3,054.2	2,931.4
02/24(火)	3,057	3,179	3,004	3,145	585,000	3,002.8	2,919.0
02/20(金)	2,989	3,033	2,960	3,008	348,600	2,972.7	2,906.3
02/19(木)	2,994	3,057	2,979	3,004	472,400	2,956.1	2,903.4
02/18(水)	2,889	2,974	2,879	2,955	313,700	2,986.3	2,898.7
02/17(火)	2,994	3,008	2,900	2,902	435,500	2,966.4	2,893.7
02/16(月)	2,994	3,067	2,940	2,994	478,800	2,957.3	2,880.4
02/13(金)	3,018	3,067	2,904	2,926	797,300	2,935.5	2,866.4
02/12(木)	2,955	3,228	2,950	3,155	1,522,000	2,934.5	2,848.8
02/10(火)	2,887	2,917	2,820	2,856	511,100	2,920.9	2,816.7
02/09(月)	2,935	2,935	2,799	2,857	879,200	2,934.9	2,792.8
02/06(金)	2,824	2,900	2,787	2,885	629,000	2,938.6	2,766.8
02/05(木)	3,038	3,082	2,897	2,921	651,600	2,933.7	2,738.7
02/04(水)	2,970	3,091	2,940	3,086	643,500	2,940.5	2,709.7
02/03(火)	2,875	2,940	2,859	2,926	529,400	2,900.4	2,672.6
02/02(月)	2,852	2,955	2,835	2,875	978,500	2,881.3	2,639.9
01/30(金)	2,882	2,970	2,820	2,860	798,500	2,875.5	2,607.6
01/29(木)	2,921	2,970	2,858	2,955	596,200	2,869.3	2,575.2
01/28(水)	2,830	2,950	2,779	2,886	588,500	2,836.9	2,538.7
01/27(火)	2,808	2,856	2,760	2,830	397,100	2,822.5	2,504.5
01/26(月)	2,833	2,898	2,805	2,846	514,000	2,820.0	2,472.6
01/23(金)	2,807	2,867	2,802	2,829	459,800	2,821.0	2,441.6
01/22(木)	2,860	2,885	2,766	2,793	582,200	2,820.4	2,415.0
01/21(水)	2,769	2,850	2,720	2,814	670,100	2,848.8	2,390.7
01/20(火)	2,879	2,881	2,781	2,818	567,800	2,863.6	2,365.2
01/19(月)	2,831	2,870	2,790	2,851	589,800	2,866.0	2,341.8
01/16(金)	2,950	2,960	2,775	2,826	1,384,800	2,809.9	2,316.7
01/15(木)	2,862	3,018	2,854	2,935	1,033,300	2,773.1	2,295.1
01/14(水)	2,851	2,994	2,824	2,888	1,453,900	2,683.1	2,267.8
01/13(火)	2,716	2,874	2,622	2,829	1,844,000	2,576.2	2,243.0
01/09(金)	2,594	2,633	2,517	2,570	986,100	2,461.9	2,219.7
01/08(木)	2,483	2,692	2,465	2,642	2,029,000	2,389.1	2,206.5
01/07(水)	2,395	2,529	2,371	2,486	1,299,400	2,297.2	2,193.6
01/06(火)	2,288	2,390	2,277	2,353	703,700	2,239.1	2,192.7
01/05(月)	2,239	2,284	2,231	2,258	493,700	2,200.2	2,190.8
12/30(火)	2,161	2,221	2,151	2,206	371,500	2,170.2	2,192.0
12/29(月)	2,190	2,202	2,155	2,183	357,900	2,142.6	2,191.5
12/26(金)	2,147	2,206	2,143	2,196	320,600	2,116.3	2,194.0
12/25(木)	2,124	2,189	2,120	2,159	375,900	2,085.5	2,197.3
12/24(水)	2,113	2,211	2,090	2,108	796,900	2,059.8	2,197.0
12/23(火)	2,052	2,071	2,031	2,068	322,300	2,045.2	2,198.2
12/22(月)	2,074	2,074	2,026	2,051	345,600	2,045.6	2,203.6
12/19(金)	2,040	2,049	2,004	2,042	339,400	2,068.4	2,209.0
12/18(木)	1,996	2,048	1,991	2,030	358,400	2,097.0	2,215.8
12/17(水)	2,056	2,065	2,001	2,035	666,600	2,126.4	2,220.3
12/16(火)	2,135	2,150	2,068	2,070	617,800	2,165.5	2,221.6
12/15(月)	2,158	2,181	2,123	2,165	508,700	2,196.5	2,223.7
12/12(金)	2,195	2,205	2,178	2,185	277,900	2,220.6	2,218.4
12/11(木)	2,232	2,242	2,163	2,177	413,500	2,234.3	2,215.4
12/10(水)	2,240	2,307	2,229	2,231	507,400	2,252.6	2,212.5
12/09(火)	2,278	2,296	2,196	2,225	509,500	2,255.7	2,208.5
12/08(月)	2,275	2,291	2,216	2,286	384,100	2,259.0	2,199.3
12/05(金)	2,269	2,288	2,242	2,253	343,800	2,265.6	2,186.4
12/04(木)	2,258	2,270	2,220	2,269	485,100	2,307.7	2,173.9
12/03(水)	2,250	2,266	2,229	2,246	392,300	2,315.3	2,160.7
12/02(火)	2,304	2,322	2,221	2,241	787,300	2,323.3	2,151.5
12/01(月)	2,487	2,511	2,299	2,319	1,658,800	2,314.1	2,141.5
11/28(金)	2,322	2,497	2,317	2,463	1,322,500	2,299.3	2,128.2
11/27(木)	2,288	2,348	2,273	2,307	511,500	2,262.3	2,109.5
11/26(水)	2,211	2,297	2,208	2,286	466,700	2,231.0	2,095.0
11/25(火)	2,245	2,259	2,172	2,196	429,600	2,201.2	2,081.1
11/21(金)	2,230	2,260	2,199	2,245	598,400	2,202.7	2,070.5
11/20(木)	2,186	2,303	2,161	2,278	571,100	2,190.8	2,058.4
11/19(水)	2,166	2,176	2,096	2,150	239,200	2,178.0	2,046.6
11/18(火)	2,212	2,230	2,121	2,137	503,100	2,176.4	2,037.0
11/17(月)	2,201	2,231	2,179	2,203	309,500	2,162.6	2,026.8
11/14(金)	2,165	2,244	2,159	2,186	565,600	2,146.1	2,017.4
11/13(木)	2,142	2,253	2,119	2,214	789,700	2,115.5	2,010.2
11/12(水)	2,072	2,142	2,043	2,142	476,700	2,094.8	1,998.7
11/11(火)	2,096	2,102	2,036	2,068	384,700	2,087.4	1,987.9
11/10(月)	2,055	2,149	2,052	2,121	384,600	2,099.9	1,979.9
11/07(金)	2,076	2,098	2,007	2,033	403,800	2,074.8	1,969.9
11/06(木)	2,105	2,154	2,095	2,111	358,500	2,060.8	1,962.1
11/05(水)	2,082	2,121	2,065	2,105	464,100	2,026.7	1,955.2
11/04(火)	2,061	2,180	2,061	2,130	1,211,000	1,993.2	1,950.0
10/31(金)	1,963	1,997	1,963	1,995	284,300	1,970.8	1,942.8
10/30(木)	1,931	1,970	1,928	1,963	280,500	1,969.6	1,941.2
10/29(水)	1,948	1,966	1,929	1,940	200,300	1,974.5	1,939.8
10/28(火)	2,020	2,021	1,931	1,938	327,100	1,985.6	1,939.2
10/27(月)	1,989	2,026	1,988	2,018	257,400	1,986.8	1,938.2
10/24(金)	2,014	2,014	1,981	1,989	188,700	1,971.0	1,934.0
10/23(木)	1,982	1,991	1,962	1,987	173,100	1,959.1	1,931.3
10/22(水)	1,952	2,063	1,924	1,996	668,300	1,950.4	1,929.3
10/21(火)	1,950	1,969	1,933	1,943	208,100	1,947.8	1,927.3
10/20(月)	1,933	1,948	1,927	1,939	141,700	1,941.2	1,926.1
10/17(金)	1,934	1,948	1,922	1,930	185,700	1,929.7	1,925.4
10/16(木)	1,969	1,975	1,942	1,943	177,600	1,937.3	1,925.6
10/15(水)	1,938	2,009	1,936	1,983	314,700	1,949.8	1,927.5
10/14(火)	1,868	1,975	1,867	1,910	412,100	1,938.5	1,927.5
10/10(金)	1,938	1,947	1,879	1,882	309,300	1,931.1	1,929.2
10/09(木)	2,018	2,019	1,959	1,968	203,400	1,928.0	1,930.6
10/08(水)	1,928	2,011	1,924	2,006	414,000	1,908.7	1,929.5
10/07(火)	1,879	1,937	1,879	1,927	201,200	1,875.0	1,927.2
10/06(月)	1,883	1,902	1,871	1,873	181,400	1,877.5	1,929.6
10/03(金)	1,850	1,878	1,850	1,866	133,700	1,898.0	1,930.7
10/02(木)	1,847	1,890	1,844	1,871	194,000	1,914.7	1,933.9
10/01(水)	1,913	1,913	1,834	1,837	355,200	1,931.3	1,935.9
09/30(火)	1,995	2,001	1,932	1,939	392,000	1,949.5	1,939.7
09/29(月)	1,957	1,994	1,936	1,975	444,000	1,946.3	1,937.1
09/26(金)	1,935	1,966	1,935	1,950	652,200	1,933.9	1,933.1
09/25(木)	1,935	1,971	1,930	1,954	438,600	1,926.5	1,929.0
09/24(水)	1,920	1,929	1,910	1,928	214,100	1,919.9	1,921.2
09/22(月)	1,919	1,936	1,913	1,924	265,700	1,922.0	1,914.1
09/19(金)	1,921	1,933	1,893	1,913	413,600	1,926.3	1,907.6
09/18(木)	1,919	1,934	1,902	1,913	301,100	1,926.3	1,900.8
09/17(水)	1,935	1,935	1,914	1,921	381,200	1,928.2	1,893.9
09/16(火)	1,955	1,956	1,927	1,939	196,000	1,930.7	-
09/12(金)	1,938	1,954	1,920	1,945	298,000	1,941.1	-
09/11(木)	1,934	1,947	1,910	1,913	265,200	1,948.7	-
09/10(水)	1,928	1,941	1,917	1,923	260,000	1,956.6	-
09/09(火)	1,991	1,999	1,928	1,933	424,400	1,955.6	-
09/08(月)	1,985	2,009	1,980	1,991	317,500	1,957.2	-
09/05(金)	1,943	1,983	1,936	1,983	379,300	1,948.3	-
09/04(木)	1,919	1,994	1,897	1,953	692,600	1,949.2	-
09/03(水)	1,943	1,960	1,905	1,918	419,000	1,938.6	-
09/02(火)	1,938	1,956	1,927	1,941	299,200	1,944.3	-
09/01(月)	1,962	1,982	1,935	1,946	424,000	1,940.7	-
08/29(金)	1,900	1,992	1,893	1,988	628,400	1,937.7	-
08/28(木)	1,948	1,974	1,891	1,900	518,900	1,915.2	-
08/27(水)	1,924	1,961	1,905	1,946	400,600	1,910.1	-
08/26(火)	1,944	1,964	1,903	1,923	515,800	1,890.0	-
08/25(月)	1,896	1,946	1,883	1,931	648,500	1,857.5	-
08/22(金)	1,895	1,917	1,875	1,875	532,800	1,821.6	-
08/21(木)	1,843	1,896	1,838	1,875	582,600	1,798.5	-
08/20(水)	1,757	1,861	1,754	1,846	855,700	1,772.3	-
08/19(火)	1,728	1,764	1,716	1,760	375,200	1,751.3	-
08/18(月)	1,772	1,776	1,750	1,752	394,000	1,747.9	-
08/15(金)	1,736	1,760	1,725	1,760	297,300	1,748.6	-
08/14(木)	1,741	1,748	1,725	1,743	242,600	1,752.0	-
08/13(水)	1,747	1,771	1,739	1,741	386,800	1,766.8	-

大平洋金属 (5541.T)