櫻島埠頭(9353) 株価チャート・PER15.41倍・PBR0.50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)	2,990	2,990	2,940	2,940	1,400	2,927.6	2,923.9
08/13(木)	2,970	3,000	2,960	2,995	1,900	2,921.6	2,917.5
08/12(水)	2,879	2,920	2,860	2,920	1,200	2,902.6	2,909.7
08/10(月)	2,890	2,890	2,882	2,883	900	2,902.6	2,904.9
08/07(金)	2,900	2,900	2,900	2,900	600	2,912.2	2,900.0
08/06(木)	2,905	2,911	2,905	2,910	1,300	2,919.2	2,895.9
08/05(水)	2,937	2,962	2,900	2,900	1,900	2,923.2	2,889.5
08/04(火)	2,940	2,940	2,920	2,920	300	2,935.2	2,883.1
08/03(月)	2,940	2,940	2,931	2,931	800	2,943.2	2,875.5
07/31(金)	2,990	3,000	2,935	2,935	2,500	2,968.0	2,868.1
07/30(木)	2,959	2,959	2,930	2,930	700	2,973.0	2,862.5
07/29(水)	2,960	2,960	2,878	2,960	6,100	2,999.0	2,858.9
07/28(火)	3,055	3,055	2,859	2,960	5,200	3,004.0	2,854.1
07/27(月)	3,050	3,055	3,000	3,055	3,600	2,999.2	2,848.5
07/24(金)	3,060	3,085	2,931	2,960	7,900	2,952.2	2,837.9
07/23(木)	2,985	3,060	2,967	3,060	6,400	2,946.2	2,832.1
07/22(水)	2,947	3,020	2,947	2,985	5,900	2,925.0	2,819.5
07/21(火)	2,920	2,936	2,850	2,936	4,000	2,904.0	2,807.1
07/17(金)	2,920	2,920	2,635	2,820	6,500	2,885.4	2,797.7
07/16(木)	2,932	2,940	2,930	2,930	2,300	2,883.4	2,791.6
07/15(水)	2,880	2,959	2,880	2,954	4,200	2,853.4	2,779.5
07/14(火)	2,843	2,886	2,843	2,880	1,400	2,818.6	2,764.6
07/13(月)	2,840	2,879	2,840	2,843	1,500	2,802.6	2,753.4
07/10(金)	2,840	2,840	2,810	2,810	1,600	2,794.0	2,747.8
07/09(木)	2,780	2,780	2,780	2,780	600	2,784.0	2,745.8
07/08(水)	2,794	2,800	2,780	2,780	800	2,787.8	2,747.2
07/07(火)	2,832	2,850	2,790	2,800	1,700	2,781.8	2,735.8
07/06(月)	2,751	2,810	2,751	2,800	1,200	2,769.8	2,723.4
07/03(金)	2,800	2,800	2,760	2,760	1,600	2,755.8	2,711.8
07/02(木)	2,771	2,799	2,740	2,799	1,400	2,752.8	2,702.2
07/01(水)	2,788	2,788	2,671	2,750	7,100	2,752.0	2,690.6
06/30(火)	2,740	2,740	2,731	2,740	500	2,770.0	2,681.0
06/29(月)	2,740	2,740	2,730	2,730	500	2,790.0	2,671.4
06/26(金)	2,780	2,780	2,740	2,745	1,000	2,808.0	2,663.1
06/25(木)	2,821	2,821	2,780	2,795	1,900	2,817.0	2,654.1
06/24(水)	2,842	2,851	2,820	2,840	2,000	2,821.0	2,641.3
06/23(火)	2,836	2,900	2,820	2,840	5,900	2,802.0	2,622.9
06/22(月)	2,790	2,849	2,790	2,820	3,300	2,769.2	2,605.1
06/19(金)	2,842	2,842	2,790	2,790	1,700	2,745.4	2,586.5
06/18(木)	2,745	2,843	2,745	2,815	4,800	2,720.6	2,568.2
06/17(水)	2,676	2,770	2,676	2,745	4,100	2,683.4	2,548.1
06/16(火)	2,701	2,702	2,610	2,676	2,300	2,650.8	2,531.7
06/15(月)	2,668	2,793	2,668	2,701	6,100	2,635.6	2,519.9
06/12(金)	2,629	2,695	2,629	2,666	1,800	2,635.6	2,507.1
06/11(木)	2,632	2,632	2,604	2,629	1,500	2,654.4	2,495.7
06/10(水)	2,591	2,670	2,570	2,582	16,100	2,691.6	2,482.4
06/09(火)	2,651	2,703	2,555	2,600	8,900	2,674.2	2,469.1
06/08(月)	2,807	3,025	2,456	2,701	76,700	2,652.2	2,456.1
06/05(金)	2,840	2,840	2,745	2,760	11,100	2,614.2	2,438.7
06/04(木)	2,531	2,851	2,531	2,815	30,700	2,566.0	2,418.7
06/03(水)	2,491	2,510	2,491	2,495	2,100	2,505.0	2,397.6
06/02(火)	2,500	2,531	2,450	2,490	5,700	2,508.0	2,389.2
06/01(月)	2,469	2,528	2,460	2,511	6,600	2,510.0	2,381.6
05/29(金)	2,500	2,531	2,490	2,519	700	2,512.2	2,374.0
05/28(木)	2,539	2,539	2,502	2,510	1,800	2,512.4	2,367.9
05/27(水)	2,500	2,539	2,500	2,510	1,900	2,505.4	2,361.7
05/26(火)	2,522	2,522	2,500	2,500	2,000	2,479.4	2,352.7
05/25(月)	2,552	2,552	2,471	2,522	3,600	2,458.4	2,345.0
05/22(金)	2,493	2,575	2,415	2,520	15,300	2,425.0	2,335.2
05/21(木)	2,420	2,492	2,420	2,475	4,000	2,387.8	2,325.0
05/20(水)	2,395	2,399	2,360	2,380	2,800	2,355.2	2,317.6
05/19(火)	2,370	2,415	2,370	2,395	3,600	2,346.2	2,315.0
05/18(月)	2,339	2,387	2,280	2,355	3,900	2,343.2	2,311.9
05/15(金)	2,312	2,360	2,312	2,334	1,100	2,348.6	2,308.2
05/14(木)	2,323	2,340	2,312	2,312	2,900	2,357.8	2,306.2
05/13(水)	2,336	2,341	2,335	2,335	600	2,355.0	2,304.5
05/12(火)	2,382	2,382	2,330	2,380	2,400	2,337.6	2,301.8
05/11(月)	2,385	2,435	2,382	2,382	2,500	2,316.6	2,301.1
05/08(金)	2,335	2,380	2,308	2,380	4,600	2,293.4	2,299.0
05/07(木)	2,253	2,319	2,250	2,298	8,700	2,269.4	2,296.8
05/01(金)	2,275	2,310	2,233	2,248	5,600	2,267.6	2,300.4
04/30(木)	2,266	2,295	2,266	2,275	900	2,274.8	2,306.6
04/28(火)	2,264	2,278	2,264	2,266	900	2,280.0	2,311.7
04/27(月)	2,277	2,284	2,251	2,260	2,100	2,290.6	2,315.6
04/24(金)	2,278	2,290	2,278	2,289	1,500	2,312.0	2,315.2
04/23(木)	2,301	2,305	2,284	2,284	3,100	2,325.4	2,318.5
04/22(水)	2,301	2,318	2,300	2,301	1,700	2,325.6	2,324.4
04/21(火)	2,318	2,335	2,318	2,319	2,400	2,327.0	2,329.3
04/20(月)	2,386	2,386	2,310	2,367	1,800	2,318.4	2,333.3
04/17(金)	2,285	2,360	2,285	2,356	5,800	2,298.2	2,336.4
04/16(木)	2,297	2,318	2,285	2,285	2,100	2,285.0	2,337.8
04/15(水)	2,326	2,326	2,280	2,308	1,100	2,291.0	2,343.9
04/14(火)	2,366	2,366	2,245	2,276	5,000	2,292.8	2,348.8
04/13(月)	2,280	2,284	2,266	2,266	1,300	2,290.0	2,348.5
04/10(金)	2,307	2,316	2,266	2,290	1,600	2,293.6	2,354.7
04/09(木)	2,317	2,317	2,270	2,315	4,100	2,289.6	2,361.5
04/08(水)	2,312	2,317	2,275	2,317	3,700	2,280.2	2,362.7
04/07(火)	2,271	2,273	2,262	2,262	2,000	2,289.2	2,368.6
04/06(月)	2,305	2,318	2,275	2,284	2,200	2,302.4	2,379.3
04/03(金)	2,290	2,319	2,266	2,270	2,700	2,311.0	2,391.4
04/02(木)	2,346	2,346	2,268	2,268	3,400	2,334.2	2,402.2
04/01(水)	2,328	2,408	2,307	2,362	4,100	2,361.5	2,412.8
03/31(火)	2,277	2,328	2,231	2,328	4,600	2,369.3	2,420.5
03/30(月)	2,296	2,327	2,261	2,327	6,000	2,376.4	2,432.0
03/27(金)	2,380	2,442	2,368	2,386	8,200	2,361.0	2,444.9
03/26(木)	2,378	2,405	2,377	2,405	700	2,358.0	2,453.5
03/25(水)	2,406	2,425	2,365	2,401	2,100	2,363.9	2,460.2
03/24(火)	2,289	2,369	2,271	2,364	6,300	2,368.2	2,467.9
03/23(月)	2,298	2,298	2,230	2,250	9,100	2,379.2	2,475.3
03/19(木)	2,419	2,419	2,371	2,371	3,200	2,418.1	2,490.3
03/18(水)	2,422	2,455	2,422	2,434	3,300	2,422.2	2,498.8
03/17(火)	2,418	2,468	2,408	2,422	9,600	2,422.8	2,504.1
03/16(月)	2,396	2,443	2,371	2,418	2,900	2,424.7	2,511.8
03/13(金)	2,392	2,461	2,347	2,445	2,700	2,394.8	2,517.1
03/12(木)	2,401	2,442	2,315	2,392	20,900	2,389.9	2,520.9
03/11(水)	2,453	2,487	2,419	2,437	3,900	2,403.6	2,524.6
03/10(火)	2,323	2,453	2,323	2,432	14,800	2,385.2	2,526.0
03/09(月)	2,319	2,325	2,245	2,269	12,800	2,391.7	2,529.8
03/06(金)	2,423	2,443	2,399	2,420	3,100	2,443.7	2,538.2
03/05(木)	2,415	2,486	2,415	2,460	9,000	2,477.1	2,542.7
03/04(水)	2,369	2,434	2,328	2,345	21,700	2,492.8	2,546.9
03/03(火)	2,529	2,559	2,464	2,464	14,700	2,530.5	2,554.7
03/02(月)	2,567	2,583	2,445	2,529	20,400	2,548.5	2,558.9
02/27(金)	2,501	2,614	2,501	2,587	13,100	2,565.7	2,571.4
02/26(木)	2,520	2,564	2,513	2,539	4,600	2,578.3	2,577.7
02/25(水)	2,566	2,586	2,534	2,534	5,300	2,590.8	2,584.4
02/24(火)	2,598	2,598	2,547	2,554	9,100	2,598.4	2,592.9
02/20(金)	2,615	2,639	2,583	2,615	10,900	2,606.4	2,597.9
02/19(木)	2,604	2,650	2,579	2,650	18,300	2,592.9	2,600.9
02/18(水)	2,589	2,629	2,567	2,601	8,900	2,588.2	2,602.1
02/17(火)	2,594	2,631	2,552	2,572	16,400	2,584.5	2,596.8
02/16(月)	2,571	2,637	2,570	2,594	22,200	2,583.3	2,588.7
02/13(金)	2,615	2,615	2,536	2,547	10,300	2,587.6	2,579.7
02/12(木)	2,622	2,640	2,594	2,627	14,700	2,588.2	2,573.5
02/10(火)	2,572	2,617	2,567	2,583	15,900	2,571.0	2,563.9
02/09(月)	2,674	2,682	2,556	2,566	39,300	2,551.3	2,554.9
02/06(金)	2,541	2,631	2,508	2,616	32,200	2,532.3	-
02/05(木)	2,512	2,553	2,512	2,550	9,400	2,514.5	-
02/04(水)	2,486	2,541	2,484	2,541	8,000	2,500.6	-
02/03(火)	2,483	2,517	2,479	2,484	7,600	2,499.0	-
02/02(月)	2,494	2,534	2,471	2,471	13,500	2,515.3	-
01/30(金)	2,482	2,527	2,472	2,527	9,200	2,528.8	-
01/29(木)	2,522	2,522	2,472	2,481	11,800	2,537.4	-
01/28(水)	2,545	2,551	2,480	2,533	18,900	2,609.4	-
01/27(火)	2,524	2,590	2,498	2,565	15,900	2,651.8	-
01/26(月)	2,571	2,575	2,499	2,539	37,500	2,680.0	-
01/23(金)	2,847	2,847	2,543	2,570	153,800	2,721.6	-
01/22(木)	2,792	2,933	2,706	2,841	79,400	2,743.7	-
01/21(水)	2,672	2,757	2,664	2,745	32,200	2,713.4	-
01/20(火)	2,736	2,759	2,674	2,706	33,000	2,700.3	-
01/19(月)	2,699	2,751	2,592	2,747	51,300	2,653.0	-
01/16(金)	2,836	2,843	2,630	2,680	73,500	2,577.7	-
01/15(木)	2,655	2,758	2,616	2,689	56,500	2,515.5	-
01/14(水)	2,665	2,845	2,567	2,679	118,200	2,456.0	-
01/13(火)	2,381	2,581	2,381	2,469	49,300	2,397.3	-
01/09(金)	2,369	2,381	2,328	2,370	4,900	2,375.1	-
01/08(木)	2,393	2,410	2,369	2,369	8,000	-	-
01/07(水)	2,386	2,410	2,375	2,392	11,100	-	-
01/06(火)	2,367	2,414	2,367	2,386	13,100	-	-
01/05(月)	2,367	2,390	2,353	2,358	5,900	-	-

櫻島埠頭 (9353.T)