ジャパンインベストメントアドバイザー(7172) 株価チャート・PER12.60倍・PBR1.56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)	2,076	2,077	2,050	2,062	155,100	2,036.8	2,080.8
08/12(水)	2,031	2,071	2,024	2,069	265,000	2,027.8	2,081.4
08/10(月)	2,015	2,025	1,995	2,025	257,400	2,011.6	2,082.2
08/07(金)	2,019	2,023	2,001	2,009	227,600	2,004.8	2,084.0
08/06(木)	2,015	2,026	2,001	2,019	230,700	2,032.2	2,085.4
08/05(水)	2,000	2,021	1,980	2,017	328,900	2,052.4	2,084.7
08/04(火)	1,955	2,011	1,952	1,988	422,200	2,073.6	2,085.4
08/03(月)	2,022	2,045	1,956	1,991	1,121,800	2,095.4	2,087.4
07/31(金)	2,124	2,164	2,110	2,146	404,300	2,122.0	2,090.4
07/30(木)	2,112	2,121	2,090	2,120	806,800	2,120.0	2,087.0
07/29(水)	2,110	2,134	2,094	2,123	435,900	2,126.8	2,084.6
07/28(火)	2,130	2,131	2,066	2,097	328,500	2,125.8	2,082.3
07/27(月)	2,158	2,164	2,112	2,124	374,900	2,129.2	2,081.9
07/24(金)	2,138	2,159	2,114	2,136	445,300	2,114.6	2,080.0
07/23(木)	2,115	2,154	2,115	2,154	296,500	2,112.4	2,078.2
07/22(水)	2,113	2,137	2,103	2,118	264,600	2,107.6	2,075.4
07/21(火)	2,050	2,118	2,050	2,114	349,800	2,103.4	2,072.4
07/17(金)	2,095	2,106	2,025	2,051	496,500	2,095.8	2,069.9
07/16(木)	2,148	2,155	2,118	2,125	250,800	2,099.0	2,068.8
07/15(水)	2,111	2,134	2,098	2,130	280,400	2,089.0	2,064.2
07/14(火)	2,095	2,105	2,080	2,097	230,000	2,080.4	2,059.4
07/13(月)	2,079	2,091	2,059	2,076	306,800	2,076.6	2,055.7
07/10(金)	2,080	2,104	2,067	2,067	183,800	2,078.8	2,053.1
07/09(木)	2,083	2,085	2,063	2,075	253,000	2,079.8	2,051.9
07/08(水)	2,070	2,105	2,070	2,087	290,800	2,073.4	2,048.5
07/07(火)	2,085	2,102	2,077	2,078	204,200	2,056.4	2,045.3
07/06(月)	2,078	2,097	2,071	2,087	185,400	2,047.4	2,042.5
07/03(金)	2,045	2,077	2,045	2,072	222,600	2,037.6	2,039.3
07/02(木)	2,018	2,063	2,009	2,043	277,500	2,036.4	2,039.4
07/01(水)	2,037	2,048	2,002	2,002	244,900	2,040.0	2,040.4
06/30(火)	2,055	2,071	2,033	2,033	317,700	2,051.8	2,043.4
06/29(月)	2,038	2,046	2,001	2,038	570,300	2,058.2	2,046.6
06/26(金)	2,092	2,092	2,057	2,066	797,800	2,068.0	2,047.8
06/25(木)	2,089	2,090	2,061	2,061	233,200	2,070.2	2,047.4
06/24(水)	2,064	2,075	2,057	2,061	210,400	2,076.0	2,047.1
06/23(火)	2,086	2,090	2,058	2,065	189,500	2,080.6	2,045.2
06/22(月)	2,080	2,102	2,070	2,087	189,600	2,076.6	2,044.0
06/19(金)	2,092	2,103	2,071	2,077	357,500	2,069.2	2,042.0
06/18(木)	2,095	2,115	2,085	2,090	255,600	2,058.6	2,043.5
06/17(水)	2,063	2,095	2,053	2,084	250,700	2,042.4	2,044.1
06/16(火)	2,045	2,058	2,030	2,045	182,100	2,027.6	2,045.4
06/15(月)	2,058	2,067	2,046	2,050	237,400	2,019.6	2,048.0
06/12(金)	2,019	2,038	2,012	2,024	225,500	2,011.8	2,051.6
06/11(木)	2,023	2,026	1,986	2,009	288,000	2,014.4	2,054.8
06/10(水)	2,020	2,030	2,003	2,010	180,300	2,010.6	2,057.8
06/09(火)	2,023	2,046	2,000	2,005	214,400	2,010.0	2,061.9
06/08(月)	1,995	2,031	1,984	2,011	395,300	2,010.8	2,069.4
06/05(金)	2,009	2,044	2,009	2,037	284,700	2,009.8	2,069.2
06/04(木)	1,990	2,023	1,974	1,990	317,300	2,017.4	2,066.8
06/03(水)	2,009	2,064	1,992	2,007	502,300	2,033.2	2,065.6
06/02(火)	2,000	2,020	1,979	2,009	432,500	2,047.2	2,064.5
06/01(月)	2,076	2,077	2,006	2,006	444,000	2,067.6	2,062.8
05/29(金)	2,059	2,102	2,057	2,075	261,400	2,080.4	2,062.9
05/28(木)	2,071	2,081	2,042	2,069	279,300	2,076.2	2,060.6
05/27(水)	2,109	2,109	2,064	2,077	269,800	2,073.2	2,059.3
05/26(火)	2,083	2,137	2,068	2,111	342,600	2,060.4	2,057.3
05/25(月)	2,128	2,132	2,042	2,070	515,500	2,045.6	2,053.4
05/22(金)	2,054	2,061	2,037	2,054	297,800	2,038.6	2,052.3
05/21(木)	2,033	2,066	2,033	2,054	231,600	2,051.0	2,050.7
05/20(水)	2,030	2,030	1,995	2,013	413,200	2,061.0	2,049.8
05/19(火)	2,059	2,076	2,030	2,037	262,600	2,081.8	2,050.7
05/18(月)	2,116	2,121	2,035	2,035	473,300	2,096.6	2,052.0
05/15(金)	2,100	2,139	2,094	2,116	324,900	2,117.6	2,051.8
05/14(木)	2,106	2,123	2,093	2,104	260,400	2,114.8	2,048.2
05/13(水)	2,113	2,128	2,106	2,117	279,300	2,111.0	2,043.8
05/12(火)	2,142	2,152	2,097	2,111	255,900	2,110.0	2,038.0
05/11(月)	2,119	2,160	2,116	2,140	378,900	2,126.2	2,032.4
05/08(金)	2,087	2,118	2,072	2,102	356,500	2,099.8	2,021.8
05/07(木)	2,127	2,135	2,085	2,085	618,500	2,074.6	2,013.4
05/01(金)	2,188	2,191	2,105	2,112	618,000	2,049.4	2,007.4
04/30(木)	1,995	2,228	1,963	2,192	1,418,700	2,023.2	2,000.0
04/28(火)	1,977	2,008	1,974	2,008	308,300	1,978.2	1,989.8
04/27(月)	1,950	1,979	1,940	1,976	283,100	1,978.2	1,985.4
04/24(金)	1,980	1,986	1,949	1,959	164,200	1,986.2	1,980.6
04/23(木)	1,967	1,981	1,948	1,981	319,300	2,002.0	1,978.6
04/22(水)	1,998	2,007	1,962	1,967	350,600	2,011.2	1,977.7
04/21(火)	2,018	2,023	1,998	2,008	237,400	2,020.4	1,975.2
04/20(月)	2,041	2,047	2,009	2,016	194,300	2,027.4	1,970.6
04/17(金)	2,033	2,044	2,027	2,038	164,000	2,027.0	1,966.4
04/16(木)	2,046	2,046	2,013	2,027	188,200	2,025.6	1,962.0
04/15(水)	2,049	2,058	2,013	2,013	215,500	2,027.4	1,960.2
04/14(火)	2,032	2,048	2,030	2,043	207,200	2,038.4	1,958.0
04/13(月)	2,030	2,044	2,011	2,014	215,000	2,036.2	1,953.6
04/10(金)	2,050	2,065	2,025	2,031	231,200	2,038.2	1,952.8
04/09(木)	2,068	2,079	2,036	2,036	247,500	2,030.8	1,950.8
04/08(水)	2,072	2,075	2,059	2,068	343,700	2,018.2	1,945.6
04/07(火)	2,037	2,060	2,022	2,032	241,600	1,998.8	1,943.1
04/06(月)	2,004	2,030	2,002	2,024	231,000	1,967.6	1,943.7
04/03(金)	1,988	2,018	1,985	1,994	273,400	1,941.0	1,945.6
04/02(木)	1,990	2,021	1,963	1,973	557,100	1,929.4	1,947.6
04/01(水)	1,916	1,971	1,910	1,971	427,200	1,919.8	1,948.7
03/31(火)	1,891	1,909	1,876	1,876	591,600	1,913.2	1,948.5
03/30(月)	1,879	1,899	1,863	1,891	449,200	1,917.6	1,952.0
03/27(金)	1,936	1,947	1,920	1,936	382,000	1,910.8	1,958.3
03/26(木)	1,941	1,947	1,900	1,925	279,400	1,905.2	1,961.9
03/25(水)	1,923	1,943	1,923	1,938	268,600	1,912.0	1,964.9
03/24(火)	1,897	1,903	1,870	1,898	270,900	1,905.4	1,969.2
03/23(月)	1,870	1,876	1,843	1,857	508,700	1,904.0	1,975.2
03/19(木)	1,930	1,938	1,906	1,908	306,000	1,915.0	1,983.8
03/18(水)	1,926	1,959	1,919	1,959	272,800	1,919.2	2,006.8
03/17(火)	1,919	1,926	1,895	1,905	233,100	1,923.4	2,024.7
03/16(月)	1,905	1,911	1,874	1,891	493,000	1,934.4	2,043.3
03/13(金)	1,908	1,931	1,897	1,912	343,200	1,942.4	2,061.2
03/12(木)	1,971	1,980	1,913	1,929	448,900	1,959.2	2,078.3
03/11(水)	1,980	2,005	1,980	1,980	321,600	1,969.2	2,093.4
03/10(火)	1,951	1,974	1,935	1,960	445,400	1,954.8	2,103.0
03/09(月)	1,900	1,932	1,875	1,931	889,000	1,963.6	2,113.5
03/06(金)	1,955	1,998	1,948	1,996	453,500	1,986.8	2,123.1
03/05(木)	1,965	1,993	1,954	1,979	555,900	2,002.2	2,130.3
03/04(水)	1,956	1,968	1,868	1,908	1,345,600	2,015.0	2,139.3
03/03(火)	2,060	2,060	2,002	2,004	627,500	2,033.4	2,150.2
03/02(月)	2,001	2,047	1,991	2,047	672,900	2,025.8	2,159.4
02/27(金)	2,055	2,078	2,033	2,073	532,300	2,009.0	2,165.5
02/26(木)	2,011	2,059	2,004	2,043	688,400	2,004.2	2,169.4
02/25(水)	1,972	2,000	1,960	2,000	473,200	2,000.8	2,176.5
02/24(火)	1,957	1,986	1,953	1,966	707,600	2,000.8	2,185.7
02/20(金)	2,015	2,018	1,952	1,963	1,462,300	2,016.8	2,196.0
02/19(木)	2,026	2,050	2,001	2,049	559,900	2,033.6	2,205.4
02/18(水)	2,007	2,032	1,996	2,026	536,400	2,038.4	2,208.8
02/17(火)	2,045	2,048	1,976	2,000	1,168,300	2,129.8	2,211.9
02/16(月)	2,053	2,063	2,021	2,046	847,500	2,211.0	2,213.9
02/13(金)	2,086	2,098	1,983	2,047	2,079,700	2,275.8	2,213.3
02/12(木)	2,033	2,113	2,029	2,073	3,744,000	2,334.0	2,212.7
02/10(火)	2,411	2,496	2,404	2,483	596,700	2,387.6	2,211.0
02/09(月)	2,440	2,440	2,366	2,406	348,700	2,352.4	2,191.6
02/06(金)	2,319	2,370	2,287	2,370	310,100	2,315.2	2,176.9
02/05(木)	2,374	2,389	2,325	2,338	266,100	2,285.4	2,165.1
02/04(水)	2,310	2,349	2,304	2,341	274,000	2,252.0	2,152.8
02/03(火)	2,256	2,308	2,245	2,307	395,100	2,219.2	2,141.4
02/02(月)	2,211	2,273	2,203	2,220	319,800	2,198.6	2,129.8
01/30(金)	2,158	2,225	2,148	2,221	204,200	2,190.6	2,123.9
01/29(木)	2,164	2,183	2,135	2,171	269,400	2,193.4	2,117.7
01/28(水)	2,180	2,211	2,145	2,177	273,300	2,198.8	2,119.0
01/27(火)	2,185	2,205	2,158	2,204	192,200	2,197.4	2,118.2
01/26(月)	2,186	2,219	2,155	2,180	264,100	2,201.0	2,116.3
01/23(金)	2,197	2,258	2,190	2,235	245,800	2,211.0	2,115.9
01/22(木)	2,190	2,207	2,176	2,198	185,200	2,208.4	2,114.7
01/21(水)	2,167	2,194	2,141	2,170	419,800	2,208.4	2,113.7
01/20(火)	2,250	2,260	2,211	2,222	286,000	2,201.2	2,110.4
01/19(月)	2,222	2,259	2,200	2,230	304,200	2,177.6	2,106.0
01/16(金)	2,197	2,223	2,172	2,222	322,400	2,141.8	2,103.3
01/15(木)	2,132	2,202	2,132	2,198	387,300	2,103.6	2,102.0
01/14(水)	2,103	2,184	2,098	2,134	552,400	2,070.2	2,101.0
01/13(火)	2,073	2,112	2,054	2,104	469,400	2,049.8	2,102.1
01/09(金)	2,035	2,058	2,028	2,051	236,100	2,028.6	2,102.0
01/08(木)	2,031	2,068	2,028	2,031	277,500	2,026.0	2,103.5
01/07(水)	2,024	2,042	2,008	2,031	289,500	2,034.8	2,108.9
01/06(火)	2,014	2,065	2,014	2,032	342,700	2,034.8	2,116.1
01/05(月)	2,026	2,039	1,966	1,998	601,500	2,039.5	2,123.1
12/30(火)	2,076	2,078	2,038	2,038	441,100	2,043.2	2,129.5
12/29(月)	2,070	2,091	2,044	2,075	559,700	2,050.0	2,131.7
12/26(金)	2,054	2,061	2,016	2,031	897,700	2,048.4	2,132.3
12/25(木)	2,037	2,070	2,026	2,055	413,900	2,082.9	2,135.3
12/24(水)	2,064	2,086	2,016	2,016	690,400	2,102.9	2,134.5
12/23(火)	2,068	2,091	2,052	2,072	557,300	2,131.0	2,135.6
12/22(月)	2,178	2,195	1,982	2,067	1,900,900	2,150.6	2,137.6
12/19(金)	2,160	2,203	2,156	2,203	237,300	2,178.2	2,141.7
12/18(木)	2,132	2,158	2,115	2,155	216,900	2,172.3	2,139.3
12/17(水)	2,181	2,181	2,116	2,157	390,300	2,158.6	2,138.4
12/16(火)	2,188	2,209	2,161	2,170	268,200	2,149.6	2,134.5
12/15(月)	2,154	2,211	2,151	2,205	378,500	2,148.1	2,130.2
12/12(金)	2,129	2,174	2,114	2,174	433,800	2,145.1	2,120.7
12/11(木)	2,121	2,124	2,045	2,087	522,100	2,144.9	2,112.8
12/10(水)	2,162	2,170	2,106	2,112	263,500	2,159.8	2,108.7
12/09(火)	2,188	2,204	2,151	2,162	360,400	2,157.7	2,101.0
12/08(月)	2,157	2,212	2,154	2,191	283,500	2,142.6	2,083.9
12/05(金)	2,153	2,188	2,139	2,173	299,000	2,137.9	2,066.6
12/04(木)	2,104	2,176	2,102	2,161	246,900	2,145.3	2,049.5
12/03(水)	2,086	2,122	2,069	2,101	233,200	2,154.7	2,035.1
12/02(火)	2,164	2,182	2,073	2,087	656,200	2,165.9	2,024.3
12/01(月)	2,226	2,226	2,139	2,167	648,000	2,167.3	2,014.2
11/28(金)	2,193	2,220	2,186	2,210	194,500	2,152.0	2,000.9
11/27(木)	2,166	2,212	2,151	2,208	276,200	2,130.8	1,986.8
11/26(水)	2,106	2,168	2,106	2,157	271,200	2,096.4	1,972.3
11/25(火)	2,119	2,128	2,075	2,094	291,500	2,073.7	1,960.3
11/21(金)	2,074	2,125	2,061	2,091	437,400	2,079.4	1,948.5
11/20(木)	2,074	2,124	2,056	2,104	392,800	2,095.4	1,938.8
11/19(水)	2,076	2,079	2,008	2,036	364,400	2,103.2	1,928.9
11/18(火)	2,087	2,099	2,039	2,044	441,600	2,122.6	1,919.7
11/17(月)	2,171	2,178	2,095	2,122	565,000	2,125.6	1,912.1
11/14(金)	2,119	2,195	2,107	2,171	495,100	2,113.8	1,905.6
11/13(木)	2,135	2,154	2,115	2,144	380,000	2,073.3	1,896.1
11/12(水)	2,056	2,133	2,052	2,133	392,200	2,039.6	1,886.8
11/11(火)	2,074	2,091	2,031	2,058	354,100	2,010.1	1,877.7
11/10(月)	1,999	2,075	1,992	2,063	623,400	1,982.1	1,869.1
11/07(金)	1,959	1,991	1,947	1,968	277,000	1,916.5	1,858.7
11/06(木)	2,002	2,006	1,969	1,975	460,600	1,874.6	1,853.3
11/05(水)	1,894	1,995	1,864	1,985	1,187,200	1,828.6	1,852.6
11/04(火)	1,898	1,975	1,898	1,918	1,421,700	1,791.6	1,852.4
10/31(金)	1,768	1,768	1,731	1,735	500,600	1,774.6	1,854.4
10/30(木)	1,745	1,772	1,742	1,759	258,100	1,794.3	1,862.7
10/29(水)	1,809	1,809	1,744	1,745	513,700	1,809.4	1,869.3
10/28(火)	1,835	1,835	1,798	1,800	370,900	1,831.9	1,877.9
10/27(月)	1,845	1,863	1,826	1,833	254,700	1,840.9	1,883.8
10/24(金)	1,848	1,848	1,823	1,834	203,800	1,845.4	1,887.9
10/23(木)	1,843	1,860	1,834	1,834	197,000	1,838.4	1,892.8
10/22(水)	1,851	1,859	1,840	1,858	192,900	1,841.5	1,898.8
10/21(火)	1,860	1,866	1,834	1,845	233,900	1,840.9	1,903.4
10/20(月)	1,830	1,856	1,823	1,856	249,900	1,833.3	1,907.9
10/17(金)	1,831	1,833	1,796	1,799	217,600	1,833.1	1,912.3
10/16(木)	1,858	1,880	1,841	1,850	188,500	1,864.8	1,919.8
10/15(水)	1,826	1,865	1,822	1,855	253,000	1,881.8	1,921.4
10/14(火)	1,828	1,844	1,778	1,807	512,100	1,892.8	1,921.3
10/10(金)	1,941	1,943	1,855	1,855	462,200	1,912.8	1,922.0
10/09(木)	1,935	1,962	1,929	1,958	224,200	1,910.2	1,920.4
10/08(水)	1,918	1,952	1,913	1,935	298,600	1,879.5	1,915.4
10/07(火)	1,910	1,938	1,901	1,910	335,700	1,859.1	1,910.6
10/06(月)	1,895	1,912	1,865	1,907	342,500	1,868.7	1,908.7
10/03(金)	1,816	1,882	1,813	1,842	336,000	1,883.6	1,908.3
10/02(木)	1,830	1,840	1,794	1,804	543,300	1,908.9	1,910.5
10/01(水)	1,956	1,956	1,814	1,833	793,500	1,936.6	1,914.8
09/30(火)	1,977	1,980	1,944	1,958	239,700	1,954.9	1,918.4
09/29(月)	1,973	1,987	1,945	1,981	187,000	1,955.2	1,916.1
09/26(金)	1,945	1,973	1,942	1,968	231,900	1,948.2	1,912.7
09/25(木)	1,937	1,946	1,930	1,943	279,200	1,941.9	1,908.9
09/24(水)	1,958	1,958	1,916	1,924	326,400	1,944.5	1,906.6
09/22(月)	1,948	1,969	1,924	1,960	299,000	1,956.4	1,903.8
09/19(金)	1,947	1,966	1,916	1,946	413,200	1,959.2	1,900.0
09/18(木)	1,961	1,971	1,935	1,937	469,200	1,961.5	1,896.7
09/17(水)	1,993	1,993	1,952	1,956	298,000	1,967.4	1,893.6
09/16(火)	1,967	1,994	1,952	1,984	216,200	1,973.6	-
09/12(金)	1,967	2,007	1,949	1,973	307,800	1,954.7	-
09/11(木)	1,987	1,990	1,929	1,958	390,700	1,930.4	-
09/10(水)	1,969	1,977	1,944	1,966	291,500	1,903.8	-
09/09(火)	1,900	1,997	1,896	1,987	632,100	1,873.6	-
09/08(月)	1,868	1,890	1,862	1,889	172,200	1,842.7	-
09/05(金)	1,816	1,860	1,815	1,852	208,900	1,828.0	-
09/04(木)	1,812	1,831	1,805	1,824	156,600	1,830.0	-
09/03(水)	1,832	1,842	1,813	1,816	222,500	1,844.3	-
09/02(火)	1,817	1,848	1,811	1,832	264,300	1,860.7	-
09/01(月)	1,850	1,859	1,810	1,816	416,800	1,876.7	-
08/29(金)	1,889	1,889	1,851	1,862	342,500	1,898.3	-
08/28(木)	1,886	1,912	1,874	1,896	145,200	1,905.7	-
08/27(水)	1,918	1,925	1,897	1,898	209,700	1,905.7	-
08/26(火)	1,915	1,919	1,891	1,913	196,200	1,901.0	-
08/25(月)	1,909	1,936	1,906	1,923	221,900	1,895.3	-
08/22(金)	1,908	1,910	1,880	1,899	180,800	1,881.8	-
08/21(木)	1,883	1,902	1,861	1,896	252,100	1,874.6	-
08/20(水)	1,879	1,879	1,851	1,874	180,600	1,868.3	-
08/19(火)	1,864	1,916	1,853	1,884	409,400	1,865.4	-
08/18(月)	1,865	1,880	1,853	1,856	294,400	1,859.7	-
08/15(金)	1,861	1,878	1,845	1,863	221,300	1,862.1	-
08/14(木)	1,848	1,882	1,832	1,865	201,000	1,854.0	-
08/13(水)	1,856	1,873	1,835	1,860	226,800	1,836.2	-

ジャパンインベストメントアドバイザー (7172.T)