アイ・エス・ビー(9702) 株価チャート・PER16.89倍・PBR1.90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)	2,435	2,484	2,405	2,463	44,400	2,425.0	2,305.4
08/12(水)	2,451	2,454	2,386	2,435	45,800	2,405.0	2,296.0
08/10(月)	2,400	2,495	2,380	2,465	25,000	2,389.6	2,287.8
08/07(金)	2,364	2,398	2,364	2,379	22,600	2,365.4	2,281.2
08/06(木)	2,344	2,403	2,316	2,383	30,900	2,362.0	2,278.1
08/05(水)	2,379	2,429	2,356	2,363	32,900	2,358.6	2,274.2
08/04(火)	2,358	2,366	2,345	2,358	36,800	2,361.2	2,271.1
08/03(月)	2,324	2,364	2,284	2,344	56,600	2,355.4	2,268.9
07/31(金)	2,397	2,401	2,359	2,362	63,200	2,355.0	2,266.9
07/30(木)	2,356	2,375	2,306	2,366	78,700	2,338.0	2,264.0
07/29(水)	2,323	2,376	2,286	2,376	32,700	2,313.2	2,261.0
07/28(火)	2,298	2,349	2,248	2,329	32,900	2,275.4	2,255.2
07/27(月)	2,280	2,351	2,280	2,342	29,000	2,245.6	2,255.0
07/24(金)	2,222	2,288	2,197	2,277	42,600	2,214.6	2,255.0
07/23(木)	2,169	2,260	2,156	2,242	40,600	2,202.8	2,258.0
07/22(水)	2,180	2,194	2,156	2,187	18,100	2,202.2	2,262.2
07/21(火)	2,187	2,202	2,164	2,180	33,100	2,211.2	2,268.0
07/17(金)	2,218	2,227	2,162	2,187	36,500	2,217.8	2,274.2
07/16(木)	2,222	2,228	2,208	2,218	14,100	2,227.6	2,279.4
07/15(水)	2,245	2,246	2,203	2,239	24,600	2,231.2	2,284.2
07/14(火)	2,223	2,236	2,208	2,232	14,000	2,228.0	2,287.2
07/13(月)	2,236	2,260	2,201	2,213	22,600	2,227.4	2,291.1
07/10(金)	2,233	2,247	2,225	2,236	14,900	2,230.8	2,296.3
07/09(木)	2,230	2,240	2,217	2,236	12,700	2,243.6	2,301.5
07/08(水)	2,216	2,243	2,216	2,223	21,800	2,256.6	2,306.0
07/07(火)	2,240	2,261	2,229	2,229	9,500	2,269.0	2,310.0
07/06(月)	2,300	2,300	2,222	2,230	23,800	2,280.2	2,314.2
07/03(金)	2,295	2,320	2,286	2,300	9,400	2,294.8	2,319.3
07/02(木)	2,321	2,350	2,298	2,301	24,800	2,293.8	2,319.3
07/01(水)	2,301	2,312	2,192	2,285	60,300	2,291.6	2,320.2
06/30(火)	2,303	2,326	2,285	2,285	17,500	2,292.6	2,320.5
06/29(月)	2,296	2,348	2,296	2,303	23,800	2,281.8	2,321.2
06/26(金)	2,290	2,317	2,281	2,295	22,800	2,285.8	2,320.9
06/25(木)	2,286	2,330	2,286	2,290	18,900	2,295.6	2,320.9
06/24(水)	2,218	2,310	2,218	2,290	35,300	2,307.6	2,320.8
06/23(火)	2,273	2,301	2,185	2,231	50,000	2,319.0	2,320.0
06/22(月)	2,344	2,353	2,292	2,323	33,700	2,339.6	2,322.6
06/19(金)	2,338	2,357	2,318	2,344	23,900	2,342.0	2,321.1
06/18(木)	2,354	2,381	2,350	2,350	14,700	2,336.6	2,318.3
06/17(水)	2,330	2,370	2,330	2,347	18,200	2,334.2	2,314.1
06/16(火)	2,334	2,347	2,310	2,334	21,100	2,327.4	2,309.8
06/15(月)	2,311	2,348	2,311	2,335	15,800	2,326.4	2,305.5
06/12(金)	2,350	2,370	2,301	2,317	28,500	2,328.0	2,301.5
06/11(木)	2,307	2,338	2,279	2,338	25,800	2,338.0	2,296.2
06/10(水)	2,323	2,356	2,300	2,313	25,000	2,339.8	2,291.1
06/09(火)	2,387	2,387	2,320	2,329	20,100	2,342.0	2,284.1
06/08(月)	2,326	2,394	2,326	2,343	38,800	2,343.0	2,276.8
06/05(金)	2,347	2,380	2,333	2,367	15,900	2,345.8	2,269.6
06/04(木)	2,307	2,365	2,307	2,347	22,000	2,332.4	2,257.8
06/03(水)	2,316	2,339	2,300	2,324	19,800	2,327.6	2,247.4
06/02(火)	2,359	2,359	2,297	2,334	24,700	2,321.6	2,235.9
06/01(月)	2,300	2,401	2,295	2,357	54,500	2,315.2	2,225.3
05/29(金)	2,324	2,359	2,300	2,300	21,000	2,302.8	2,213.4
05/28(木)	2,265	2,335	2,251	2,323	29,300	2,302.0	2,204.4
05/27(水)	2,274	2,302	2,247	2,294	82,800	2,294.6	2,195.2
05/26(火)	2,309	2,316	2,297	2,302	17,400	2,290.0	2,187.0
05/25(月)	2,296	2,325	2,295	2,295	25,500	2,289.0	2,178.0
05/22(金)	2,286	2,311	2,281	2,296	24,500	2,286.8	2,168.4
05/21(木)	2,252	2,297	2,221	2,286	66,200	2,282.4	2,157.6
05/20(水)	2,297	2,298	2,203	2,271	83,900	2,274.2	2,147.8
05/19(火)	2,296	2,326	2,247	2,297	87,700	2,268.0	2,137.9
05/18(月)	2,299	2,342	2,281	2,284	62,900	2,253.8	2,127.3
05/15(金)	2,286	2,286	2,244	2,274	56,300	2,244.2	2,115.8
05/14(木)	2,261	2,261	2,227	2,245	25,100	2,226.0	2,104.8
05/13(水)	2,200	2,258	2,150	2,240	96,500	2,219.2	2,094.6
05/12(火)	2,236	2,243	2,225	2,226	34,000	2,198.8	2,084.2
05/11(月)	2,196	2,296	2,196	2,236	48,600	2,183.2	2,074.8
05/08(金)	2,161	2,224	2,154	2,183	56,600	2,168.4	2,064.8
05/07(木)	2,159	2,237	2,144	2,211	93,300	2,146.4	2,056.9
05/01(金)	2,148	2,148	2,092	2,138	42,100	2,121.6	2,050.8
04/30(木)	2,161	2,165	2,086	2,148	66,700	2,101.0	2,047.5
04/28(火)	2,073	2,162	2,065	2,162	49,500	2,085.4	2,044.4
04/27(月)	2,095	2,114	2,073	2,073	34,900	2,065.0	2,039.4
04/24(金)	2,035	2,101	1,996	2,087	103,000	2,065.2	2,035.0
04/23(木)	2,061	2,092	2,029	2,035	58,700	2,066.4	2,031.3
04/22(水)	2,060	2,083	2,046	2,070	28,800	2,077.0	2,031.5
04/21(火)	2,113	2,126	2,043	2,060	123,500	2,078.8	2,028.5
04/20(月)	2,086	2,102	2,062	2,074	29,100	2,077.6	2,026.8
04/17(金)	2,080	2,129	2,080	2,093	13,800	2,068.0	2,024.6
04/16(木)	2,079	2,140	2,079	2,088	27,100	2,057.4	2,023.6
04/15(水)	2,067	2,092	2,067	2,079	36,700	2,044.6	2,025.4
04/14(火)	2,039	2,070	2,039	2,054	31,100	2,035.2	2,027.3
04/13(月)	2,019	2,040	1,997	2,026	35,800	2,023.6	2,026.4
04/10(金)	2,024	2,040	2,019	2,040	47,900	2,018.2	2,025.6
04/09(木)	2,030	2,044	2,007	2,024	20,900	2,008.4	2,025.2
04/08(水)	2,036	2,043	2,016	2,032	24,600	1,999.6	2,022.5
04/07(火)	2,000	2,013	1,993	1,996	66,300	1,991.4	2,019.4
04/06(月)	1,986	2,014	1,971	1,999	47,800	1,989.4	2,019.7
04/03(金)	1,984	2,030	1,984	1,991	21,800	1,986.8	2,019.7
04/02(木)	1,990	2,010	1,966	1,980	45,200	2,000.0	2,018.0
04/01(水)	2,042	2,042	1,989	1,991	25,900	2,015.2	2,016.1
03/31(火)	1,980	2,004	1,951	1,986	56,700	2,031.4	2,011.5
03/30(月)	1,998	2,006	1,965	1,986	65,000	2,041.4	2,006.2
03/27(金)	2,054	2,070	2,036	2,057	25,300	2,036.6	2,001.1
03/26(木)	2,072	2,080	2,031	2,056	23,300	2,024.4	1,991.5
03/25(水)	2,039	2,085	2,039	2,072	26,300	2,021.2	1,982.8
03/24(火)	1,988	2,042	1,988	2,036	73,300	2,005.6	1,973.0
03/23(月)	1,963	2,005	1,934	1,962	128,200	2,002.2	1,964.2
03/19(木)	2,018	2,035	1,996	1,996	36,500	2,013.4	1,959.4
03/18(水)	2,000	2,040	2,000	2,040	42,200	2,028.0	1,952.5
03/17(火)	2,012	2,047	1,983	1,994	50,800	2,046.2	1,941.9
03/16(月)	2,004	2,040	1,997	2,019	40,600	2,073.0	1,932.9
03/13(金)	2,050	2,077	2,018	2,018	61,200	2,075.2	1,924.0
03/12(木)	2,128	2,149	2,065	2,069	69,600	2,072.8	1,914.1
03/11(水)	2,150	2,152	2,107	2,131	82,500	2,065.4	1,902.5
03/10(火)	2,061	2,150	2,050	2,128	68,500	2,030.2	1,888.3
03/09(月)	1,964	2,033	1,964	2,030	65,700	1,995.6	1,875.7
03/06(金)	2,003	2,034	2,003	2,006	23,600	1,990.4	1,865.3
03/05(木)	1,978	2,039	1,956	2,032	30,100	1,989.0	1,855.2
03/04(水)	1,923	2,003	1,897	1,955	169,900	1,972.0	1,845.2
03/03(火)	1,988	2,007	1,955	1,955	104,000	1,967.8	1,839.2
03/02(月)	1,961	2,007	1,961	2,004	62,700	1,952.0	1,833.4
02/27(金)	1,956	2,007	1,945	1,999	98,700	1,922.0	1,825.7
02/26(木)	1,944	1,963	1,927	1,947	35,900	1,893.6	1,817.7
02/25(水)	1,876	1,938	1,868	1,934	53,200	1,867.8	1,811.8
02/24(火)	1,860	1,878	1,847	1,876	42,800	1,848.4	1,805.7
02/20(金)	1,832	1,860	1,831	1,854	34,400	1,838.8	1,803.1
02/19(木)	1,816	1,857	1,802	1,857	23,400	1,831.0	1,799.9
02/18(水)	1,837	1,848	1,812	1,818	19,500	1,828.4	1,796.0
02/17(火)	1,828	1,846	1,813	1,837	35,200	1,829.2	1,793.9
02/16(月)	1,790	1,903	1,775	1,828	105,100	1,816.8	1,791.3
02/13(金)	1,841	1,847	1,791	1,815	40,600	1,805.0	1,788.2
02/12(木)	1,820	1,853	1,820	1,844	33,100	1,801.2	1,785.6
02/10(火)	1,795	1,822	1,792	1,822	25,300	1,786.6	1,782.4
02/09(月)	1,804	1,804	1,763	1,775	27,500	1,778.0	1,778.6
02/06(金)	1,756	1,792	1,746	1,769	63,600	1,778.2	1,776.9
02/05(木)	1,776	1,798	1,774	1,796	34,800	1,787.2	1,776.2
02/04(水)	1,779	1,795	1,763	1,771	47,200	1,782.0	1,773.0
02/03(火)	1,788	1,801	1,773	1,779	36,000	1,778.6	1,771.2
02/02(月)	1,806	1,806	1,768	1,776	30,300	1,779.2	1,769.5
01/30(金)	1,759	1,824	1,759	1,814	53,900	1,785.0	1,769.5
01/29(木)	1,751	1,779	1,728	1,770	37,300	1,784.2	1,762.8
01/28(水)	1,770	1,781	1,754	1,754	37,300	1,792.4	1,758.0
01/27(火)	1,790	1,800	1,778	1,782	19,600	1,801.4	1,754.0
01/26(月)	1,808	1,811	1,796	1,805	24,700	1,804.6	1,748.8
01/23(金)	1,811	1,825	1,808	1,810	30,400	1,800.2	1,742.3
01/22(木)	1,798	1,811	1,791	1,811	26,100	1,800.4	1,736.0
01/21(水)	1,798	1,819	1,790	1,799	39,000	1,793.0	1,728.5
01/20(火)	1,779	1,814	1,760	1,798	45,500	1,785.0	1,720.2
01/19(月)	1,808	1,808	1,783	1,783	21,900	1,778.4	1,713.8
01/16(金)	1,767	1,811	1,767	1,811	29,900	1,776.2	1,708.0
01/15(木)	1,760	1,777	1,759	1,774	15,300	1,764.2	1,701.2
01/14(水)	1,765	1,788	1,758	1,759	22,800	1,759.4	1,695.6
01/13(火)	1,780	1,780	1,757	1,765	25,200	1,760.2	1,691.0
01/09(金)	1,750	1,772	1,750	1,772	14,900	1,752.6	1,685.3
01/08(木)	1,750	1,775	1,750	1,751	29,100	1,744.8	1,679.4
01/07(水)	1,743	1,777	1,740	1,750	23,700	1,744.8	1,674.2
01/06(火)	1,747	1,764	1,741	1,763	12,200	1,738.2	1,670.0
01/05(月)	1,733	1,765	1,725	1,727	17,000	1,730.6	1,665.5
12/30(火)	1,751	1,757	1,730	1,733	17,900	1,732.6	1,662.3
12/29(月)	1,733	1,766	1,725	1,751	32,500	1,741.1	1,659.3
12/26(金)	1,725	1,726	1,705	1,717	62,200	1,720.3	1,655.9
12/25(木)	1,739	1,742	1,711	1,725	90,700	1,707.1	1,653.1
12/24(水)	1,750	1,764	1,727	1,737	39,100	1,692.6	1,649.9
12/23(火)	1,732	1,781	1,719	1,775	108,000	1,675.5	1,646.3
12/22(月)	1,654	1,667	1,647	1,647	11,700	1,649.4	1,640.3
12/19(金)	1,647	1,652	1,639	1,651	13,200	1,650.1	1,639.8
12/18(木)	1,640	1,659	1,640	1,652	13,300	1,644.5	1,639.8
12/17(水)	1,654	1,657	1,633	1,652	20,900	1,632.5	1,639.4
12/16(火)	1,647	1,651	1,628	1,644	33,300	1,629.8	1,638.6
12/15(月)	1,631	1,651	1,624	1,651	14,800	1,628.4	1,642.4
12/12(金)	1,611	1,632	1,606	1,623	48,600	1,626.3	1,644.8
12/11(木)	1,647	1,647	1,592	1,592	14,300	1,628.8	1,648.5
12/10(水)	1,631	1,647	1,631	1,639	7,500	1,639.1	1,653.0
12/09(火)	1,632	1,647	1,618	1,638	21,200	1,635.8	1,656.7
12/08(月)	1,649	1,650	1,632	1,640	17,800	1,633.5	1,660.8
12/05(金)	1,643	1,651	1,628	1,636	44,200	1,629.4	1,663.9
12/04(木)	1,629	1,649	1,628	1,643	18,400	1,631.2	1,666.6
12/03(水)	1,618	1,638	1,613	1,622	28,500	1,632.9	1,670.3
12/02(火)	1,620	1,636	1,620	1,626	22,400	1,637.9	1,675.7
12/01(月)	1,638	1,646	1,618	1,620	27,100	1,643.9	1,680.4
11/28(金)	1,652	1,656	1,644	1,644	13,500	1,653.4	1,685.0
11/27(木)	1,637	1,659	1,637	1,652	13,400	1,654.0	1,688.7
11/26(水)	1,650	1,655	1,639	1,647	32,600	1,652.5	1,692.0
11/25(火)	1,668	1,688	1,654	1,656	35,500	1,652.5	1,695.9
11/21(金)	1,646	1,668	1,640	1,668	18,200	1,646.5	1,697.6
11/20(木)	1,660	1,660	1,646	1,647	12,500	1,639.5	1,699.2
11/19(水)	1,647	1,658	1,644	1,644	22,700	1,640.3	1,704.0
11/18(火)	1,635	1,673	1,614	1,647	59,700	1,640.1	1,707.8
11/17(月)	1,642	1,651	1,616	1,626	28,100	1,637.0	1,712.6
11/14(金)	1,651	1,654	1,628	1,633	44,800	1,659.6	1,718.3
11/13(木)	1,641	1,659	1,641	1,651	18,700	1,675.5	1,723.6
11/12(水)	1,618	1,662	1,618	1,643	23,900	1,688.3	1,728.7
11/11(火)	1,662	1,665	1,589	1,632	98,900	1,700.5	1,731.6
11/10(月)	1,712	1,739	1,712	1,739	23,700	1,720.1	1,736.6
11/07(金)	1,705	1,723	1,703	1,712	11,500	1,720.3	1,736.9
11/06(木)	1,724	1,732	1,709	1,715	92,200	1,721.9	1,739.2
11/05(水)	1,768	1,768	1,704	1,704	110,300	1,719.1	1,742.1
11/04(火)	1,721	1,761	1,709	1,730	25,900	1,725.3	1,745.1
10/31(金)	1,736	1,748	1,716	1,740	25,200	1,731.0	1,747.1
10/30(木)	1,702	1,741	1,702	1,720	51,700	1,731.7	1,747.7
10/29(水)	1,726	1,734	1,702	1,702	35,600	1,734.8	1,749.7
10/28(火)	1,758	1,761	1,722	1,735	24,600	1,741.8	1,751.2
10/27(月)	1,744	1,768	1,744	1,758	11,300	1,741.8	1,751.5
10/24(金)	1,735	1,754	1,721	1,744	19,300	1,739.1	1,751.1
10/23(木)	1,736	1,754	1,729	1,735	16,400	1,729.8	1,750.8
10/22(水)	1,743	1,748	1,728	1,736	21,200	1,724.2	1,750.8
10/21(火)	1,747	1,747	1,720	1,735	17,100	1,730.6	1,750.6
10/20(月)	1,694	1,744	1,694	1,744	18,100	1,731.3	1,751.6
10/17(金)	1,696	1,709	1,677	1,698	27,100	1,736.0	1,750.7
10/16(木)	1,768	1,781	1,707	1,707	12,200	1,750.1	1,750.2
10/15(水)	1,732	1,771	1,732	1,768	12,700	1,761.8	1,746.9
10/14(火)	1,740	1,748	1,711	1,739	32,400	1,763.5	1,741.1
10/10(金)	1,757	1,780	1,747	1,767	28,400	1,759.1	1,735.6
10/09(木)	1,755	1,777	1,750	1,768	21,400	1,756.9	1,729.9
10/08(水)	1,765	1,777	1,748	1,765	30,200	1,752.3	1,723.7
10/07(火)	1,712	1,785	1,707	1,777	40,600	1,753.4	1,717.6
10/06(月)	1,791	1,791	1,711	1,717	19,500	1,755.6	1,712.4
10/03(金)	1,727	1,759	1,715	1,757	38,200	1,768.0	1,709.3
10/02(木)	1,762	1,764	1,710	1,745	65,400	1,772.6	1,702.5
10/01(水)	1,788	1,790	1,764	1,771	57,300	1,774.6	1,694.4
09/30(火)	1,779	1,797	1,774	1,788	21,200	1,774.4	1,685.6
09/29(月)	1,780	1,793	1,756	1,779	30,400	1,764.3	1,676.0
09/26(金)	1,755	1,783	1,753	1,780	25,600	1,757.1	1,666.7
09/25(木)	1,770	1,778	1,752	1,755	17,800	1,750.9	1,656.5
09/24(水)	1,729	1,773	1,729	1,770	38,600	1,747.4	1,647.3
09/22(月)	1,733	1,747	1,699	1,737	28,100	1,740.3	1,637.0
09/19(金)	1,742	1,760	1,732	1,743	22,900	1,739.1	1,627.0
09/18(木)	1,755	1,790	1,743	1,749	29,200	1,742.6	1,617.1
09/17(水)	1,741	1,746	1,715	1,737	37,700	1,737.0	1,607.4
09/16(火)	1,731	1,772	1,725	1,734	44,000	1,726.5	-
09/12(金)	1,756	1,756	1,712	1,732	58,900	1,704.6	-
09/11(木)	1,730	1,763	1,730	1,761	64,200	1,683.1	-
09/10(水)	1,685	1,723	1,664	1,721	59,700	1,651.3	-
09/09(火)	1,628	1,693	1,628	1,685	59,300	1,631.9	-
09/08(月)	1,624	1,640	1,624	1,625	12,300	1,617.6	-
09/05(金)	1,590	1,628	1,587	1,624	38,200	1,615.3	-
09/04(木)	1,613	1,613	1,571	1,602	31,500	1,619.9	-
09/03(水)	1,622	1,630	1,609	1,624	27,500	1,627.7	-
09/02(火)	1,608	1,624	1,606	1,613	44,700	1,619.9	-
09/01(月)	1,634	1,643	1,611	1,613	39,100	1,606.0	-
08/29(金)	1,632	1,651	1,628	1,647	53,200	1,593.4	-
08/28(木)	1,585	1,652	1,583	1,640	107,300	1,573.8	-
08/27(水)	1,536	1,587	1,533	1,585	40,300	1,554.8	-
08/26(火)	1,544	1,557	1,539	1,544	18,300	1,543.0	-
08/25(月)	1,550	1,553	1,546	1,550	11,900	1,539.1	-
08/22(金)	1,547	1,558	1,531	1,549	18,400	1,531.4	-
08/21(木)	1,529	1,560	1,529	1,545	28,900	1,519.1	-
08/20(水)	1,523	1,536	1,523	1,526	15,100	1,509.3	-
08/19(火)	1,512	1,527	1,499	1,524	20,300	1,505.4	-
08/18(月)	1,488	1,516	1,484	1,512	30,500	1,494.1	-
08/15(金)	1,499	1,508	1,483	1,488	21,900	1,482.5	-
08/14(木)	1,502	1,509	1,484	1,496	26,500	1,475.3	-
08/13(水)	1,471	1,507	1,468	1,507	47,900	1,467.8	-

アイ・エス・ビー (9702.T)