ポート(7047) 株価チャート・PER12.24倍・PBR2.70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)	2,201	2,283	2,165	2,256	572,600	2,467.8	2,496.4
08/13(木)	2,385	2,385	2,187	2,200	1,075,800	2,534.4	2,504.5
08/12(水)	2,618	2,690	2,583	2,685	154,700	2,623.6	2,516.7
08/10(月)	2,543	2,656	2,530	2,605	92,900	2,592.8	2,510.3
08/07(金)	2,596	2,617	2,558	2,593	72,300	2,564.4	2,502.1
08/06(木)	2,614	2,665	2,578	2,589	80,500	2,533.8	2,492.3
08/05(水)	2,564	2,654	2,529	2,646	105,500	2,483.2	2,478.0
08/04(火)	2,474	2,549	2,470	2,531	120,700	2,417.4	2,458.8
08/03(月)	2,449	2,487	2,362	2,463	90,800	2,380.4	2,443.4
07/31(金)	2,350	2,470	2,307	2,440	88,000	2,373.4	2,427.0
07/30(木)	2,330	2,360	2,290	2,336	73,500	2,363.0	2,411.8
07/29(水)	2,375	2,380	2,281	2,317	93,200	2,385.4	2,399.8
07/28(火)	2,410	2,424	2,342	2,346	82,500	2,419.4	2,389.8
07/27(月)	2,438	2,460	2,384	2,428	59,100	2,458.0	2,384.0
07/24(金)	2,399	2,426	2,378	2,388	94,000	2,473.8	2,377.1
07/23(木)	2,457	2,486	2,434	2,448	76,000	2,534.2	2,369.7
07/22(水)	2,539	2,539	2,464	2,487	65,200	2,588.0	2,359.2
07/21(火)	2,500	2,549	2,470	2,539	96,200	2,611.2	2,341.3
07/17(金)	2,651	2,676	2,476	2,507	114,600	2,614.2	2,322.1
07/16(木)	2,696	2,769	2,662	2,690	126,100	2,622.0	2,302.5
07/15(水)	2,600	2,725	2,591	2,717	121,400	2,583.0	2,275.8
07/14(火)	2,574	2,614	2,525	2,603	88,300	2,531.4	2,246.9
07/13(月)	2,545	2,606	2,537	2,554	108,300	2,512.0	2,221.5
07/10(金)	2,497	2,554	2,487	2,546	75,400	2,506.2	2,199.5
07/09(木)	2,459	2,516	2,423	2,495	83,000	2,477.0	2,179.4
07/08(水)	2,480	2,490	2,446	2,459	65,600	2,447.6	2,159.5
07/07(火)	2,514	2,585	2,444	2,506	248,200	2,402.0	2,143.0
07/06(月)	2,405	2,526	2,392	2,525	171,400	2,333.8	2,129.3
07/03(金)	2,362	2,456	2,362	2,400	115,000	2,258.4	2,116.2
07/02(木)	2,247	2,379	2,247	2,348	132,300	2,188.6	2,106.8
07/01(水)	2,146	2,243	2,141	2,231	98,300	2,131.2	2,100.7
06/30(火)	2,165	2,174	2,117	2,165	59,700	2,092.0	2,101.7
06/29(月)	2,077	2,174	2,077	2,148	118,100	2,072.8	2,108.2
06/26(金)	2,061	2,063	2,028	2,051	75,400	2,083.4	2,116.8
06/25(木)	2,057	2,104	2,054	2,061	91,800	2,124.0	2,131.2
06/24(水)	2,090	2,104	2,004	2,035	111,300	2,152.6	2,144.8
06/23(火)	2,201	2,201	2,060	2,069	174,000	2,182.6	2,159.4
06/22(月)	2,222	2,250	2,185	2,201	90,500	2,176.6	2,172.5
06/19(金)	2,217	2,264	2,205	2,254	95,900	2,148.4	2,176.1
06/18(木)	2,174	2,231	2,174	2,204	99,000	2,101.0	2,182.0
06/17(水)	2,128	2,222	2,088	2,185	189,200	2,064.4	2,192.0
06/16(火)	2,052	2,069	2,008	2,039	93,400	2,026.6	2,205.0
06/15(月)	2,017	2,076	2,012	2,060	102,300	2,012.2	2,221.1
06/12(金)	2,025	2,034	1,980	2,017	177,800	2,001.0	2,239.2
06/11(木)	1,956	2,046	1,912	2,021	269,800	2,006.6	2,260.6
06/10(水)	1,981	1,997	1,951	1,996	177,100	2,001.8	2,278.1
06/09(火)	2,004	2,022	1,963	1,967	240,100	2,011.6	2,295.2
06/08(月)	2,000	2,075	1,988	2,004	331,600	2,051.2	2,312.2
06/05(金)	1,991	2,093	1,988	2,045	196,500	2,090.0	2,330.0
06/04(木)	2,051	2,051	1,991	1,997	252,200	2,113.8	2,344.2
06/03(水)	2,150	2,157	2,040	2,045	426,900	2,153.6	2,359.6
06/02(火)	2,200	2,228	2,131	2,165	259,600	2,195.6	2,374.0
06/01(月)	2,187	2,215	2,092	2,198	330,800	2,228.4	2,383.5
05/29(金)	2,200	2,238	2,161	2,164	181,000	2,261.0	2,393.6
05/28(木)	2,269	2,269	2,135	2,196	357,300	2,310.6	2,405.4
05/27(水)	2,338	2,397	2,239	2,255	211,400	2,351.4	2,413.9
05/26(火)	2,379	2,385	2,286	2,329	129,200	2,380.8	2,419.5
05/25(月)	2,450	2,450	2,352	2,361	174,400	2,394.0	2,419.3
05/22(金)	2,426	2,432	2,358	2,412	95,900	2,380.2	2,416.1
05/21(木)	2,420	2,451	2,380	2,400	201,300	2,377.8	2,411.0
05/20(水)	2,420	2,432	2,357	2,402	189,400	2,388.8	2,407.6
05/19(火)	2,342	2,441	2,327	2,395	193,600	2,410.4	2,406.3
05/18(月)	2,477	2,480	2,274	2,292	457,200	2,419.6	2,408.4
05/15(金)	2,480	2,510	2,381	2,400	226,800	2,464.0	2,409.9
05/14(木)	2,499	2,505	2,430	2,455	145,800	2,494.4	2,405.1
05/13(水)	2,425	2,535	2,411	2,510	146,500	2,495.0	2,398.4
05/12(火)	2,509	2,510	2,411	2,441	144,900	2,477.8	2,388.2
05/11(月)	2,550	2,554	2,502	2,514	111,000	2,467.6	2,381.9
05/08(金)	2,470	2,552	2,451	2,552	159,000	2,454.8	2,368.9
05/07(木)	2,451	2,471	2,441	2,458	102,400	2,424.4	2,354.6
05/01(金)	2,400	2,431	2,363	2,424	67,400	2,409.0	2,347.3
04/30(木)	2,450	2,455	2,385	2,390	69,000	2,405.6	2,339.0
04/28(火)	2,401	2,450	2,401	2,450	58,500	2,407.8	2,336.0
04/27(月)	2,380	2,408	2,370	2,400	90,000	2,407.8	2,327.3
04/24(金)	2,400	2,421	2,376	2,381	74,200	2,420.0	2,317.9
04/23(木)	2,410	2,425	2,393	2,407	49,500	2,425.2	2,314.4
04/22(水)	2,447	2,484	2,390	2,401	66,800	2,422.8	2,314.4
04/21(火)	2,461	2,478	2,420	2,450	63,100	2,407.4	2,312.2
04/20(月)	2,470	2,482	2,435	2,461	134,800	2,373.8	2,308.0
04/17(金)	2,395	2,438	2,389	2,407	78,900	2,338.2	2,304.4
04/16(木)	2,352	2,399	2,350	2,395	82,400	2,320.0	2,301.3
04/15(水)	2,332	2,353	2,298	2,324	51,200	2,314.8	2,301.8
04/14(火)	2,310	2,337	2,280	2,282	44,200	2,339.6	2,302.7
04/13(月)	2,272	2,300	2,265	2,283	48,700	2,349.0	2,301.1
04/10(金)	2,398	2,401	2,313	2,316	80,100	2,348.6	2,303.6
04/09(木)	2,449	2,457	2,366	2,369	77,800	2,342.6	2,302.3
04/08(水)	2,396	2,448	2,371	2,448	120,600	2,319.8	2,294.8
04/07(火)	2,287	2,347	2,287	2,329	44,000	2,287.2	2,286.4
04/06(月)	2,288	2,307	2,276	2,281	31,200	2,259.2	2,287.2
04/03(金)	2,283	2,311	2,263	2,286	66,200	2,241.6	2,291.7
04/02(木)	2,296	2,330	2,234	2,255	89,000	2,239.6	2,293.8
04/01(水)	2,245	2,285	2,230	2,285	65,600	2,231.9	2,295.7
03/31(火)	2,178	2,257	2,164	2,189	92,900	2,237.8	2,297.1
03/30(月)	2,155	2,207	2,143	2,193	179,100	2,246.7	2,309.5
03/27(金)	2,199	2,281	2,199	2,276	91,100	2,241.0	2,322.0
03/26(木)	2,315	2,315	2,200	2,216	95,600	2,244.6	2,330.6
03/25(水)	2,230	2,323	2,222	2,315	87,100	2,282.6	2,342.1
03/24(火)	2,239	2,287	2,203	2,233	107,200	2,288.7	2,339.3
03/23(月)	2,209	2,213	2,139	2,165	276,200	2,311.2	2,336.3
03/19(木)	2,372	2,399	2,291	2,294	117,700	2,352.8	2,337.2
03/18(水)	2,353	2,407	2,348	2,406	71,100	2,359.8	2,333.8
03/17(火)	2,382	2,396	2,325	2,346	47,700	2,360.0	2,323.2
03/16(月)	2,340	2,387	2,314	2,346	73,600	2,360.0	2,313.2
03/13(金)	2,308	2,382	2,274	2,372	124,600	2,339.5	2,304.4
03/12(木)	2,372	2,380	2,321	2,329	76,700	2,334.1	2,293.0
03/11(水)	2,389	2,435	2,359	2,407	117,400	2,324.9	2,284.1
03/10(火)	2,296	2,353	2,287	2,346	103,700	2,279.6	2,273.1
03/09(月)	2,239	2,262	2,173	2,243	164,100	2,258.3	2,265.9
03/06(金)	2,288	2,357	2,278	2,346	97,700	2,279.4	2,261.8
03/05(木)	2,257	2,333	2,239	2,283	157,900	2,289.1	2,252.8
03/04(水)	2,210	2,235	2,125	2,181	292,800	2,299.9	2,248.4
03/03(火)	2,354	2,402	2,238	2,239	160,500	2,324.7	2,248.3
03/02(月)	2,345	2,377	2,304	2,349	88,300	2,340.5	2,247.9
02/27(金)	2,381	2,440	2,368	2,394	109,100	2,370.7	2,241.4
02/26(木)	2,297	2,356	2,297	2,337	112,100	2,393.2	2,232.7
02/25(水)	2,293	2,361	2,260	2,305	213,500	2,423.6	2,227.2
02/24(火)	2,502	2,507	2,318	2,318	366,600	2,463.4	2,224.1
02/20(金)	2,535	2,559	2,447	2,500	235,400	2,449.1	2,222.7
02/19(木)	2,492	2,510	2,457	2,507	197,700	2,380.9	2,212.0
02/18(水)	2,497	2,512	2,435	2,489	314,600	2,317.0	2,198.6
02/17(火)	2,288	2,544	2,210	2,504	1,046,000	2,260.7	2,185.6
02/16(月)	2,238	2,274	2,212	2,246	453,700	2,188.5	2,173.0
02/13(金)	2,188	2,215	2,151	2,159	189,500	2,158.4	2,169.5
02/12(木)	2,203	2,209	2,178	2,187	83,700	2,151.5	2,168.9
02/10(火)	2,147	2,207	2,139	2,207	93,800	2,131.4	2,166.8
02/09(月)	2,113	2,149	2,105	2,143	70,800	2,111.5	2,160.9
02/06(金)	2,119	2,119	2,064	2,096	78,500	2,109.5	2,159.5
02/05(木)	2,069	2,151	2,053	2,124	100,500	2,123.4	2,163.1
02/04(水)	2,101	2,118	2,061	2,087	122,600	2,126.4	2,166.4
02/03(火)	2,139	2,139	2,089	2,108	103,700	2,133.4	2,170.4
02/02(月)	2,150	2,179	2,130	2,133	78,300	2,146.1	2,170.2
01/30(金)	2,119	2,190	2,110	2,166	86,000	2,155.2	2,172.2
01/29(木)	2,101	2,145	2,079	2,139	103,400	2,168.2	2,167.7
01/28(水)	2,165	2,170	2,111	2,122	80,300	2,177.7	2,164.6
01/27(火)	2,189	2,191	2,152	2,172	66,100	2,188.5	2,161.1
01/26(月)	2,226	2,231	2,179	2,179	62,300	2,194.0	2,156.2
01/23(金)	2,185	2,246	2,185	2,230	59,400	2,204.0	2,149.1
01/22(木)	2,193	2,198	2,174	2,186	54,500	2,214.3	2,141.1
01/21(水)	2,157	2,183	2,149	2,176	109,600	2,223.5	2,134.2
01/20(火)	2,229	2,244	2,191	2,199	60,400	2,222.7	2,126.4
01/19(月)	2,244	2,254	2,198	2,228	105,100	2,215.9	2,118.8
01/16(金)	2,238	2,302	2,222	2,282	133,200	2,208.0	2,109.4
01/15(木)	2,129	2,238	2,127	2,232	117,300	2,183.1	2,102.7
01/14(水)	2,169	2,195	2,145	2,172	77,600	2,165.4	2,098.7
01/13(火)	2,218	2,240	2,154	2,166	126,600	2,158.0	2,098.1
01/09(金)	2,182	2,196	2,168	2,188	84,200	2,137.1	2,095.4
01/08(木)	2,145	2,179	2,144	2,158	60,000	2,121.0	2,094.0
01/07(水)	2,141	2,172	2,128	2,144	74,400	2,126.6	2,097.2
01/06(火)	2,079	2,152	2,079	2,135	100,000	2,138.9	2,097.1
01/05(月)	2,134	2,134	2,054	2,061	129,900	2,149.5	2,097.2
12/30(火)	2,162	2,179	2,108	2,108	124,700	2,158.0	2,099.8
12/29(月)	2,206	2,208	2,157	2,185	102,200	2,172.9	2,099.2
12/26(金)	2,170	2,218	2,170	2,205	129,600	2,146.3	2,097.6
12/25(木)	2,120	2,201	2,101	2,187	192,700	2,117.4	2,090.7
12/24(水)	2,164	2,196	2,099	2,104	211,300	2,087.0	2,084.0
12/23(火)	2,134	2,214	2,121	2,182	232,600	2,075.9	2,081.5
12/22(月)	2,088	2,088	2,032	2,052	111,600	2,039.5	2,079.2
12/19(金)	2,035	2,105	2,021	2,061	121,100	2,035.1	2,080.5
12/18(木)	2,039	2,055	2,017	2,035	77,700	2,025.9	2,077.4
12/17(水)	2,000	2,061	1,974	2,048	160,900	2,014.8	2,076.8
12/16(火)	2,042	2,044	1,995	2,000	94,100	2,006.8	2,073.0
12/15(月)	1,980	2,036	1,969	2,030	96,100	2,005.4	2,070.8
12/12(金)	1,993	2,027	1,993	2,015	106,600	2,022.5	2,066.4
12/11(木)	2,012	2,019	1,959	1,980	132,300	2,046.0	2,063.5
12/10(水)	1,982	2,024	1,970	2,008	180,400	2,081.0	2,062.8
12/09(火)	2,070	2,092	1,993	1,993	363,600	2,098.9	2,062.3
12/08(月)	2,169	2,206	2,092	2,116	241,500	2,131.4	2,060.4
12/05(金)	2,130	2,183	2,130	2,133	104,400	2,155.4	2,053.3
12/04(木)	2,100	2,170	2,100	2,155	110,400	2,157.2	2,042.5
12/03(水)	2,169	2,174	2,081	2,098	146,100	2,153.8	2,033.8
12/02(火)	2,231	2,253	2,150	2,156	106,000	2,159.2	2,023.4
12/01(月)	2,167	2,242	2,148	2,236	288,200	2,146.7	2,008.7
11/28(金)	2,138	2,159	2,135	2,142	94,900	2,128.6	1,992.1
11/27(木)	2,139	2,146	2,117	2,138	68,900	2,106.7	1,980.6
11/26(水)	2,119	2,136	2,100	2,125	103,400	2,083.2	1,967.7
11/25(火)	2,146	2,152	2,077	2,093	166,200	2,066.7	1,955.4
11/21(金)	2,019	2,161	2,019	2,146	251,200	2,073.1	1,942.0
11/20(木)	2,037	2,082	2,018	2,032	122,300	2,060.9	1,928.4
11/19(水)	2,021	2,064	1,995	2,020	145,100	2,051.2	1,919.2
11/18(火)	2,125	2,135	2,016	2,042	202,400	2,051.0	1,909.8
11/17(月)	2,105	2,131	2,028	2,125	290,400	2,033.5	1,901.6
11/14(金)	2,023	2,124	1,976	2,085	457,700	1,997.3	1,890.2
11/13(木)	1,995	2,019	1,972	1,984	289,100	1,964.2	1,881.2
11/12(水)	1,958	2,023	1,937	2,019	153,700	1,956.3	1,877.2
11/11(火)	1,954	1,964	1,933	1,955	92,900	1,944.8	1,873.5
11/10(月)	1,948	1,975	1,925	1,944	81,200	1,953.1	1,872.2
11/07(金)	1,944	1,944	1,900	1,920	154,700	1,953.7	1,869.5
11/06(木)	1,980	1,993	1,944	1,944	145,800	1,957.5	1,868.9
11/05(水)	1,976	1,989	1,890	1,962	177,200	1,941.0	1,867.4
11/04(火)	1,946	2,001	1,916	1,996	192,300	1,936.0	1,864.5
10/31(金)	1,928	1,974	1,912	1,947	157,300	1,904.6	1,861.5
10/30(木)	1,858	1,964	1,856	1,939	240,600	1,872.9	1,860.6
10/29(水)	1,923	1,929	1,857	1,861	217,200	1,849.3	1,861.2
10/28(火)	1,892	1,965	1,892	1,937	397,600	1,847.9	1,866.1
10/27(月)	1,822	1,858	1,807	1,839	120,400	1,823.4	1,866.9
10/24(金)	1,827	1,834	1,788	1,789	98,000	1,819.0	1,872.9
10/23(木)	1,837	1,843	1,815	1,820	68,300	1,813.0	1,881.0
10/22(水)	1,832	1,857	1,820	1,854	93,300	1,810.3	1,888.1
10/21(火)	1,811	1,835	1,799	1,814	96,400	1,799.9	1,893.9
10/20(月)	1,788	1,818	1,783	1,817	167,700	1,793.9	1,902.0
10/17(金)	1,774	1,788	1,755	1,759	176,100	1,797.9	1,911.8
10/16(木)	1,805	1,852	1,774	1,806	300,900	1,813.8	1,924.0
10/15(水)	1,780	1,810	1,775	1,803	200,200	1,824.6	1,936.5
10/14(火)	1,798	1,820	1,751	1,785	235,600	1,841.1	1,950.9
10/10(金)	1,830	1,856	1,824	1,837	102,500	1,869.3	1,966.0
10/09(木)	1,860	1,878	1,829	1,838	134,500	1,886.5	1,978.9
10/08(水)	1,870	1,882	1,856	1,860	122,100	1,893.8	1,992.9
10/07(火)	1,927	1,928	1,876	1,885	133,800	1,902.8	2,007.4
10/06(月)	1,942	1,952	1,920	1,926	153,100	1,907.3	2,020.5
10/03(金)	1,885	1,948	1,883	1,923	101,800	1,900.0	2,031.5
10/02(木)	1,897	1,905	1,865	1,875	162,100	1,899.4	2,044.7
10/01(水)	1,941	1,952	1,896	1,905	174,900	1,909.3	2,062.6
09/30(火)	1,886	1,919	1,867	1,908	98,200	1,919.3	2,079.0
09/29(月)	1,921	1,921	1,875	1,889	130,200	1,934.2	2,093.8
09/26(金)	1,925	1,938	1,903	1,920	128,200	1,947.7	2,106.9
09/25(木)	1,948	1,948	1,914	1,925	133,600	1,961.7	2,120.6
09/24(水)	1,971	1,995	1,950	1,955	166,400	1,975.0	2,138.0
09/22(月)	1,981	1,999	1,970	1,983	156,700	1,983.5	2,153.3
09/19(金)	1,982	1,994	1,930	1,957	229,100	1,987.1	2,165.6
09/18(木)	1,994	2,029	1,985	1,990	139,400	1,998.9	2,176.1
09/17(水)	1,997	2,009	1,976	1,992	120,300	2,013.6	-
09/16(火)	2,011	2,025	1,994	1,997	123,800	2,028.1	-
09/12(金)	2,015	2,028	1,994	2,000	142,400	2,052.4	-
09/11(木)	2,049	2,060	2,000	2,015	153,200	2,084.8	-
09/10(水)	2,090	2,108	2,046	2,063	162,300	2,114.1	-
09/09(火)	2,128	2,149	2,046	2,064	281,800	2,133.2	-
09/08(月)	2,187	2,191	2,109	2,119	168,500	2,158.0	-
09/05(金)	2,189	2,198	2,139	2,163	84,000	2,178.9	-
09/04(木)	2,149	2,200	2,132	2,162	114,100	2,189.1	-
09/03(水)	2,149	2,191	2,137	2,159	132,900	2,196.8	-
09/02(火)	2,228	2,250	2,181	2,188	119,300	2,215.5	-
09/01(月)	2,263	2,278	2,182	2,223	121,400	2,242.8	-
08/29(金)	2,189	2,228	2,182	2,213	156,300	2,261.1	-
08/28(木)	2,229	2,244	2,192	2,200	199,300	2,274.0	-
08/27(水)	2,313	2,364	2,235	2,252	350,700	2,277.0	-
08/26(火)	2,365	2,547	2,308	2,325	1,447,600	2,279.0	-
08/25(月)	2,372	2,382	2,298	2,315	90,600	2,286.2	-
08/22(金)	2,235	2,317	2,232	2,278	183,600	2,290.7	-
08/21(木)	2,262	2,262	2,206	2,215	115,100	2,293.1	-
08/20(水)	2,351	2,352	2,244	2,262	191,800	2,293.5	-
08/19(火)	2,368	2,403	2,347	2,361	171,900	2,254.5	-
08/18(月)	2,328	2,381	2,302	2,338	223,400	2,157.8	-
08/15(金)	2,217	2,311	2,217	2,290	324,600	2,073.3	-
08/14(木)	2,114	2,229	2,104	2,217	485,200	1,995.1	-

ポート (7047.T)