ひろぎんホールディングス(7337) 株価チャート・PER16.23倍・PBR1.16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)	2,347	2,392	2,335	2,365	644,000	2,300.1	2,246.5
08/13(木)	2,313	2,355	2,301	2,350	678,000	2,280.5	2,241.6
08/12(水)	2,263	2,302	2,244	2,287	589,400	2,254.4	2,236.1
08/10(月)	2,262	2,262	2,219	2,232	446,900	2,231.0	2,233.7
08/07(金)	2,280	2,281	2,243	2,268	744,400	2,227.6	2,232.4
08/06(木)	2,220	2,277	2,220	2,267	975,000	2,214.9	2,228.4
08/05(水)	2,180	2,220	2,173	2,220	711,800	2,202.3	2,222.7
08/04(火)	2,201	2,234	2,140	2,170	1,531,800	2,208.8	2,217.8
08/03(月)	2,206	2,227	2,131	2,215	862,200	2,230.0	2,214.6
07/31(金)	2,233	2,238	2,172	2,205	1,040,700	2,257.6	2,210.0
07/30(木)	2,200	2,220	2,185	2,204	764,900	2,277.5	2,204.8
07/29(水)	2,260	2,276	2,203	2,252	990,300	2,290.9	2,198.9
07/28(火)	2,313	2,322	2,267	2,276	984,100	2,290.6	2,192.7
07/27(月)	2,326	2,363	2,313	2,353	857,800	2,277.2	2,185.8
07/24(金)	2,242	2,312	2,240	2,304	787,800	2,232.9	2,174.9
07/23(木)	2,234	2,282	2,234	2,271	718,300	2,218.8	2,167.5
07/22(水)	2,219	2,265	2,206	2,251	696,200	2,214.7	2,159.6
07/21(火)	2,152	2,212	2,134	2,209	783,900	2,209.0	2,153.9
07/17(金)	2,234	2,242	2,111	2,131	1,133,800	2,208.5	2,150.1
07/16(木)	2,243	2,265	2,229	2,234	653,700	2,222.1	2,148.1
07/15(水)	2,230	2,250	2,218	2,250	544,900	2,221.3	2,140.8
07/14(火)	2,210	2,228	2,193	2,222	409,300	2,219.7	2,133.0
07/13(月)	2,219	2,245	2,205	2,206	517,400	2,217.6	2,126.8
07/10(金)	2,247	2,260	2,199	2,199	700,400	2,222.0	2,119.1
07/09(木)	2,232	2,234	2,209	2,230	455,700	2,221.9	2,112.1
07/08(水)	2,215	2,263	2,214	2,242	597,100	2,209.5	2,102.8
07/07(火)	2,250	2,273	2,212	2,212	731,600	2,185.7	2,092.5
07/06(月)	2,213	2,235	2,198	2,228	552,200	2,163.0	2,084.1
07/03(金)	2,191	2,213	2,177	2,199	521,500	2,135.1	2,074.1
07/02(木)	2,167	2,187	2,142	2,168	635,400	2,115.5	2,066.9
07/01(水)	2,117	2,150	2,100	2,123	627,900	2,096.8	2,061.0
06/30(火)	2,100	2,118	2,089	2,098	876,300	2,083.3	2,057.9
06/29(月)	2,114	2,128	2,058	2,089	647,200	2,083.4	2,057.7
06/26(金)	2,095	2,104	2,076	2,101	518,800	2,086.2	2,057.9
06/25(木)	2,089	2,093	2,056	2,074	507,100	2,082.2	2,057.2
06/24(水)	2,097	2,105	2,045	2,056	693,000	2,091.0	2,058.7
06/23(火)	2,115	2,123	2,094	2,099	638,100	2,094.7	2,059.2
06/22(月)	2,052	2,115	2,052	2,103	647,600	2,096.4	2,057.6
06/19(金)	2,090	2,114	2,051	2,081	894,800	2,098.5	2,054.4
06/18(木)	2,087	2,122	2,075	2,118	523,800	2,098.7	2,053.3
06/17(水)	2,141	2,152	2,074	2,074	522,100	2,085.4	2,049.2
06/16(火)	2,087	2,108	2,051	2,107	696,600	2,081.7	2,047.7
06/15(月)	2,150	2,159	2,113	2,113	793,500	2,073.5	2,040.2
06/12(金)	2,086	2,099	2,069	2,082	1,057,200	2,053.9	2,031.7
06/11(木)	2,056	2,060	2,018	2,052	593,500	2,042.1	2,022.7
06/10(水)	2,087	2,123	2,054	2,056	671,100	2,031.4	2,017.4
06/09(火)	2,030	2,082	2,030	2,066	701,100	2,017.3	2,008.8
06/08(月)	1,999	2,018	1,977	2,015	649,300	2,004.3	2,000.2
06/05(金)	2,029	2,049	2,012	2,023	673,600	1,996.8	1,995.1
06/04(木)	1,984	2,024	1,961	1,998	527,600	1,995.8	1,985.6
06/03(水)	2,005	2,024	1,985	1,985	651,000	2,000.4	1,977.3
06/02(火)	1,938	2,001	1,904	2,001	744,900	2,012.6	1,970.2
06/01(月)	2,001	2,011	1,968	1,978	608,300	2,030.8	1,962.2
05/29(金)	2,034	2,068	2,018	2,018	1,059,500	2,054.2	1,956.7
05/28(木)	2,046	2,046	2,002	2,021	755,800	2,067.1	1,951.2
05/27(水)	2,066	2,081	2,038	2,046	752,900	2,085.2	1,947.3
05/26(火)	2,090	2,104	2,054	2,092	552,500	2,089.6	1,942.2
05/25(月)	2,082	2,106	2,059	2,095	683,200	2,082.9	1,934.7
05/22(金)	2,114	2,132	2,075	2,082	568,100	2,068.6	1,927.2
05/21(木)	2,100	2,154	2,075	2,112	872,800	2,062.9	1,920.2
05/20(水)	2,080	2,090	2,034	2,068	823,000	2,043.7	1,912.9
05/19(火)	2,060	2,082	2,042	2,059	663,300	2,037.2	1,905.7
05/18(月)	2,042	2,056	2,002	2,023	603,900	2,009.6	1,899.2
05/15(金)	2,012	2,077	2,006	2,054	1,002,000	1,985.0	1,891.8
05/14(木)	2,037	2,049	2,006	2,016	920,800	1,945.8	1,882.6
05/13(水)	1,895	2,041	1,895	2,036	1,635,100	1,926.1	1,874.4
05/12(火)	1,920	1,929	1,892	1,921	534,800	1,887.5	1,865.0
05/11(月)	1,876	1,913	1,876	1,900	703,400	1,873.3	1,861.6
05/08(金)	1,877	1,906	1,820	1,858	871,400	1,871.1	1,854.4
05/07(木)	1,909	1,928	1,878	1,917	1,014,500	1,856.3	1,849.8
05/01(金)	1,833	1,850	1,813	1,843	566,700	1,831.2	1,844.7
04/30(木)	1,858	1,864	1,823	1,850	703,500	1,823.9	1,842.3
04/28(火)	1,810	1,890	1,805	1,889	1,008,200	1,814.6	1,839.8
04/27(月)	1,767	1,798	1,753	1,784	533,100	1,804.7	1,833.9
04/24(金)	1,802	1,812	1,780	1,792	506,400	1,824.0	1,830.3
04/23(木)	1,781	1,808	1,776	1,806	713,600	1,850.4	1,828.6
04/22(水)	1,831	1,841	1,792	1,803	759,200	1,872.8	1,829.1
04/21(火)	1,885	1,892	1,840	1,840	834,700	1,892.9	1,828.0
04/20(月)	1,940	1,944	1,880	1,880	640,300	1,906.8	1,824.7
04/17(金)	1,909	1,933	1,903	1,924	613,300	1,912.0	1,821.5
04/16(木)	1,923	1,927	1,904	1,918	541,400	1,913.0	1,815.2
04/15(水)	1,927	1,943	1,904	1,904	519,600	1,907.1	1,810.9
04/14(火)	1,917	1,928	1,902	1,909	563,200	1,905.4	1,807.4
04/13(月)	1,911	1,948	1,898	1,906	560,500	1,891.5	1,801.5
04/10(金)	1,938	1,961	1,929	1,929	1,140,300	1,875.0	1,798.0
04/09(木)	1,899	1,912	1,881	1,889	610,700	1,851.3	1,792.8
04/08(水)	1,907	1,911	1,874	1,895	972,700	1,833.5	1,784.9
04/07(火)	1,834	1,857	1,827	1,840	442,200	1,821.9	1,781.5
04/06(月)	1,825	1,840	1,814	1,824	351,400	1,797.8	1,782.0
04/03(金)	1,837	1,837	1,806	1,810	443,200	1,781.6	1,785.2
04/02(木)	1,877	1,884	1,795	1,800	844,700	1,777.7	1,787.4
04/01(水)	1,797	1,838	1,778	1,837	887,800	1,774.3	1,788.6
03/31(火)	1,728	1,769	1,711	1,719	675,500	1,764.2	1,789.3
03/30(月)	1,711	1,754	1,703	1,743	895,000	1,768.8	1,796.2
03/27(金)	1,778	1,811	1,778	1,791	1,273,400	1,758.8	1,803.5
03/26(木)	1,805	1,807	1,753	1,783	593,600	1,750.8	1,807.6
03/25(水)	1,797	1,805	1,783	1,787	719,000	1,757.7	1,810.2
03/24(火)	1,747	1,754	1,721	1,742	797,500	1,755.5	1,813.5
03/23(月)	1,701	1,713	1,674	1,692	844,500	1,758.7	1,820.1
03/19(木)	1,779	1,795	1,751	1,751	814,700	1,780.2	1,830.2
03/18(水)	1,799	1,817	1,791	1,817	654,300	1,783.0	1,836.3
03/17(火)	1,779	1,798	1,763	1,776	554,700	1,782.0	1,839.6
03/16(月)	1,769	1,793	1,747	1,758	843,200	1,790.1	1,843.0
03/13(金)	1,760	1,806	1,755	1,800	1,063,500	1,790.6	1,846.4
03/12(木)	1,777	1,788	1,738	1,765	1,133,300	1,794.3	1,847.0
03/11(水)	1,823	1,848	1,812	1,812	665,000	1,800.9	1,847.8
03/10(火)	1,796	1,831	1,775	1,817	801,400	1,777.2	1,843.3
03/09(月)	1,697	1,768	1,691	1,760	1,785,900	1,776.0	1,839.3
03/06(金)	1,759	1,824	1,748	1,819	1,251,900	1,793.9	1,837.1
03/05(木)	1,781	1,804	1,767	1,798	1,414,300	1,810.9	1,831.7
03/04(水)	1,758	1,775	1,661	1,693	1,736,300	1,824.5	1,827.3
03/03(火)	1,832	1,864	1,807	1,810	1,190,900	1,852.0	1,825.9
03/02(月)	1,827	1,850	1,800	1,850	1,310,100	1,860.7	1,821.4
02/27(金)	1,884	1,904	1,877	1,904	1,116,600	1,869.0	1,814.7
02/26(木)	1,865	1,875	1,843	1,866	614,100	1,873.1	1,804.7
02/25(水)	1,853	1,853	1,812	1,831	970,500	1,878.6	1,797.5
02/24(火)	1,875	1,885	1,826	1,853	1,027,700	1,881.9	1,792.0
02/20(金)	1,897	1,906	1,882	1,892	836,700	1,885.1	1,786.0
02/19(木)	1,894	1,927	1,890	1,924	574,400	1,888.0	1,778.2
02/18(水)	1,877	1,900	1,863	1,893	721,300	1,892.4	1,768.5
02/17(火)	1,870	1,887	1,848	1,848	925,700	1,894.6	1,759.7
02/16(月)	1,908	1,910	1,851	1,869	1,292,500	1,904.6	1,751.1
02/13(金)	1,945	1,945	1,893	1,906	767,700	1,903.1	1,739.9
02/12(木)	1,897	1,956	1,886	1,946	1,081,600	1,890.6	1,727.8
02/10(火)	1,907	1,921	1,893	1,904	844,200	1,864.4	1,714.0
02/09(月)	1,908	1,911	1,875	1,898	778,900	1,840.4	1,700.7
02/06(金)	1,827	1,861	1,806	1,861	736,700	1,800.5	1,687.0
02/05(木)	1,840	1,850	1,822	1,844	798,200	1,771.7	1,674.8
02/04(水)	1,799	1,823	1,791	1,815	1,026,600	1,744.0	1,662.7
02/03(火)	1,744	1,795	1,715	1,784	1,492,500	1,717.9	1,652.0
02/02(月)	1,750	1,750	1,679	1,698	1,468,800	1,698.2	1,643.0
01/30(金)	1,715	1,722	1,701	1,717	903,000	1,690.4	1,638.3
01/29(木)	1,686	1,705	1,672	1,705	838,600	1,686.5	1,632.8
01/28(水)	1,671	1,692	1,668	1,684	889,100	1,681.7	1,627.8
01/27(火)	1,658	1,686	1,640	1,686	924,300	1,675.8	1,622.6
01/26(月)	1,661	1,673	1,651	1,659	1,032,300	1,675.9	1,617.1
01/23(金)	1,681	1,705	1,681	1,698	673,300	1,682.3	1,612.6
01/22(木)	1,680	1,702	1,668	1,681	1,048,100	1,683.6	1,607.7
01/21(水)	1,646	1,668	1,631	1,655	841,200	1,686.8	1,602.3
01/20(火)	1,691	1,695	1,672	1,686	973,700	1,692.0	1,596.3
01/19(月)	1,700	1,700	1,674	1,691	651,200	1,689.5	1,589.8
01/16(金)	1,691	1,715	1,688	1,704	685,100	1,677.5	1,582.8
01/15(木)	1,681	1,704	1,676	1,698	809,200	1,654.6	1,575.3
01/14(水)	1,675	1,685	1,650	1,681	1,108,800	1,635.7	1,568.1
01/13(火)	1,671	1,685	1,660	1,674	976,700	1,620.2	1,561.6
01/09(金)	1,609	1,639	1,603	1,631	846,500	1,599.4	1,554.3
01/08(木)	1,596	1,608	1,587	1,589	738,000	1,584.1	1,549.5
01/07(水)	1,594	1,605	1,589	1,603	1,036,900	1,577.8	1,547.1
01/06(火)	1,573	1,611	1,573	1,603	791,400	1,565.4	1,543.8
01/05(月)	1,563	1,577	1,559	1,570	609,400	1,554.3	1,540.4
12/30(火)	1,557	1,575	1,549	1,555	476,300	1,552.2	1,537.5
12/29(月)	1,541	1,558	1,534	1,558	497,000	1,557.1	1,534.5
12/26(金)	1,549	1,559	1,535	1,541	505,700	1,561.6	1,530.7
12/25(木)	1,568	1,568	1,546	1,548	456,900	1,569.4	1,527.0
12/24(水)	1,580	1,587	1,554	1,560	729,800	1,570.8	1,522.3
12/23(火)	1,578	1,610	1,575	1,579	722,100	1,568.5	1,516.8
12/22(月)	1,602	1,602	1,578	1,580	595,600	1,562.0	1,511.8
12/19(金)	1,555	1,589	1,555	1,581	904,300	1,560.9	1,506.7
12/18(木)	1,548	1,556	1,539	1,555	672,500	1,554.1	1,501.7
12/17(水)	1,548	1,560	1,526	1,548	618,100	1,544.3	1,496.8
12/16(火)	1,572	1,574	1,539	1,546	884,700	1,539.3	1,491.8
12/15(月)	1,549	1,580	1,545	1,575	1,125,000	1,533.2	1,487.0
12/12(金)	1,527	1,550	1,513	1,547	1,001,600	1,521.5	1,481.2
12/11(木)	1,531	1,537	1,505	1,505	679,000	1,516.1	1,477.6
12/10(水)	1,519	1,527	1,508	1,523	650,400	1,518.7	1,474.6
12/09(火)	1,520	1,525	1,510	1,516	573,000	1,511.9	1,471.0
12/08(月)	1,529	1,536	1,504	1,516	632,100	1,511.1	1,467.0
12/05(金)	1,517	1,527	1,508	1,520	647,700	1,513.6	1,463.1
12/04(木)	1,496	1,520	1,486	1,519	691,400	1,514.1	1,458.4
12/03(水)	1,500	1,501	1,475	1,489	986,900	1,513.8	1,454.1
12/02(火)	1,533	1,545	1,510	1,512	1,052,400	1,515.6	1,450.5
12/01(月)	1,546	1,560	1,518	1,529	1,932,900	1,509.1	1,444.8
11/28(金)	1,516	1,530	1,510	1,522	844,200	1,496.0	1,438.4
11/27(木)	1,511	1,533	1,502	1,517	598,600	1,481.6	1,432.1
11/26(水)	1,488	1,501	1,480	1,498	1,106,600	1,464.1	1,425.6
11/25(火)	1,483	1,484	1,458	1,479	1,003,800	1,448.7	1,420.6
11/21(金)	1,440	1,471	1,439	1,463	1,180,500	1,443.4	1,415.0
11/20(木)	1,455	1,458	1,439	1,450	769,600	1,441.4	1,411.1
11/19(水)	1,436	1,449	1,421	1,430	645,600	1,442.8	1,407.4
11/18(火)	1,441	1,447	1,419	1,421	782,300	1,443.1	1,403.6
11/17(月)	1,453	1,469	1,443	1,453	628,700	1,443.7	1,401.1
11/14(金)	1,446	1,465	1,441	1,453	744,400	1,438.1	1,399.0
11/13(木)	1,443	1,461	1,435	1,457	587,200	1,433.8	1,396.6
11/12(水)	1,430	1,442	1,418	1,431	727,900	1,433.4	1,393.3
11/11(火)	1,422	1,426	1,401	1,424	928,800	1,433.1	1,391.4
11/10(月)	1,455	1,473	1,412	1,425	1,545,400	1,435.0	1,389.6
11/07(金)	1,449	1,454	1,423	1,431	584,900	1,433.1	1,387.5
11/06(木)	1,435	1,465	1,432	1,455	580,200	1,430.7	1,385.3
11/05(水)	1,420	1,431	1,382	1,430	838,000	1,420.0	1,383.9
11/04(火)	1,410	1,439	1,399	1,434	569,800	1,416.3	1,382.7
10/31(金)	1,427	1,437	1,410	1,415	558,100	1,409.5	1,382.0
10/30(木)	1,403	1,422	1,397	1,419	795,400	1,400.4	1,380.9
10/29(水)	1,411	1,415	1,390	1,402	787,500	1,390.1	1,378.9
10/28(火)	1,411	1,438	1,393	1,411	1,630,800	1,383.0	1,377.6
10/27(月)	1,384	1,411	1,377	1,400	901,000	1,371.6	1,375.2
10/24(金)	1,364	1,371	1,358	1,370	500,100	1,366.2	1,373.3
10/23(木)	1,363	1,377	1,360	1,368	958,500	1,359.9	1,372.6
10/22(水)	1,354	1,367	1,352	1,366	680,400	1,359.5	1,372.5
10/21(火)	1,374	1,379	1,354	1,354	661,600	1,357.6	1,372.8
10/20(月)	1,364	1,373	1,347	1,373	623,000	1,353.8	1,373.7
10/17(金)	1,334	1,343	1,331	1,338	653,200	1,351.3	1,373.9
10/16(木)	1,366	1,372	1,355	1,366	540,100	1,363.6	1,374.9
10/15(水)	1,348	1,360	1,341	1,357	519,800	1,368.8	1,374.9
10/14(火)	1,331	1,348	1,324	1,335	1,156,500	1,372.6	1,375.2
10/10(金)	1,382	1,384	1,361	1,361	666,800	1,382.2	1,376.2
10/09(木)	1,390	1,401	1,384	1,399	528,500	1,386.2	1,375.9
10/08(水)	1,382	1,403	1,381	1,392	590,600	1,380.4	1,375.3
10/07(火)	1,387	1,398	1,374	1,376	550,000	1,377.3	1,374.0
10/06(月)	1,383	1,390	1,354	1,383	1,155,900	1,386.4	1,373.6
10/03(金)	1,370	1,389	1,370	1,381	575,700	1,389.9	1,373.1
10/02(木)	1,376	1,383	1,360	1,370	699,500	1,396.5	1,372.0
10/01(水)	1,398	1,407	1,368	1,377	849,300	1,400.1	1,371.6
09/30(火)	1,400	1,430	1,391	1,421	754,300	1,398.9	1,371.2
09/29(月)	1,414	1,418	1,395	1,400	699,800	1,388.2	1,368.8
09/26(金)	1,388	1,426	1,385	1,414	1,190,400	1,378.5	1,365.9
09/25(木)	1,375	1,392	1,371	1,388	928,900	1,366.2	1,362.3
09/24(水)	1,375	1,376	1,362	1,371	729,900	1,358.9	1,359.7
09/22(月)	1,352	1,375	1,351	1,368	821,600	1,357.9	1,358.4
09/19(金)	1,352	1,364	1,341	1,352	1,392,800	1,359.1	1,358.2
09/18(木)	1,360	1,360	1,346	1,352	561,900	1,364.0	1,357.1
09/17(水)	1,358	1,361	1,341	1,352	739,600	1,369.4	-
09/16(火)	1,372	1,374	1,357	1,365	548,200	1,371.3	-
09/12(金)	1,382	1,382	1,371	1,374	941,200	1,371.9	-
09/11(木)	1,380	1,385	1,361	1,376	610,700	1,369.6	-
09/10(水)	1,355	1,382	1,352	1,379	720,500	1,366.6	-
09/09(火)	1,373	1,377	1,354	1,361	570,300	1,361.3	-
09/08(月)	1,369	1,369	1,354	1,368	632,300	1,365.7	-
09/05(金)	1,365	1,370	1,356	1,363	597,500	1,364.2	-
09/04(木)	1,354	1,367	1,352	1,361	587,800	1,364.5	-
09/03(水)	1,384	1,386	1,342	1,353	993,200	1,366.4	-
09/02(火)	1,358	1,387	1,356	1,383	769,600	1,366.6	-
09/01(月)	1,352	1,372	1,349	1,361	708,500	1,361.9	-
08/29(金)	1,365	1,371	1,357	1,365	490,700	1,363.3	-
08/28(木)	1,355	1,373	1,349	1,370	574,500	1,362.6	-
08/27(水)	1,359	1,362	1,349	1,355	610,500	1,353.8	-
08/26(火)	1,366	1,373	1,344	1,359	928,200	1,347.8	-
08/25(月)	1,371	1,378	1,358	1,368	758,400	1,340.8	-
08/22(金)	1,343	1,361	1,340	1,361	825,200	1,334.7	-
08/21(木)	1,325	1,331	1,315	1,326	585,800	1,335.0	-
08/20(水)	1,324	1,335	1,317	1,325	555,100	1,334.7	-
08/19(火)	1,344	1,346	1,319	1,324	713,500	1,333.0	-
08/18(月)	1,358	1,358	1,336	1,337	987,800	1,330.1	-
08/15(金)	1,327	1,367	1,327	1,363	1,409,800	1,323.9	-
08/14(木)	1,305	1,325	1,298	1,325	910,900	1,311.4	-

ひろぎんホールディングス (7337.T)