アイネス(9742) 株価チャート・PER-・PBR1.32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)	2,317	2,317	2,248	2,310	26,500	2,280.6	2,198.3
08/12(水)	2,314	2,335	2,298	2,319	31,500	2,249.0	2,191.0
08/10(月)	2,310	2,349	2,287	2,306	49,000	2,221.6	2,182.5
08/07(金)	2,187	2,296	2,187	2,295	45,600	2,192.2	2,176.3
08/06(木)	2,140	2,195	2,140	2,173	22,300	2,160.2	2,171.4
08/05(水)	2,195	2,240	2,141	2,152	41,100	2,165.0	2,170.1
08/04(火)	2,164	2,212	2,140	2,182	38,900	2,182.4	2,169.4
08/03(月)	2,102	2,180	2,071	2,159	48,500	2,182.2	2,167.9
07/31(金)	2,175	2,197	2,070	2,135	56,500	2,187.6	2,165.6
07/30(木)	2,227	2,244	2,196	2,197	57,900	2,192.4	2,163.7
07/29(水)	2,195	2,249	2,167	2,239	33,800	2,185.8	2,159.6
07/28(火)	2,196	2,211	2,152	2,181	27,200	2,168.6	2,153.9
07/27(月)	2,153	2,205	2,153	2,186	18,000	2,167.4	2,152.8
07/24(金)	2,160	2,179	2,149	2,159	40,000	2,169.2	2,149.5
07/23(木)	2,153	2,179	2,146	2,164	25,900	2,178.6	2,145.2
07/22(水)	2,167	2,182	2,152	2,153	25,500	2,185.4	2,139.0
07/21(火)	2,222	2,249	2,170	2,175	24,900	2,193.0	2,133.2
07/17(金)	2,219	2,230	2,171	2,195	24,000	2,191.2	2,129.8
07/16(木)	2,209	2,217	2,187	2,206	26,300	2,188.8	2,123.9
07/15(水)	2,191	2,205	2,172	2,198	15,900	2,178.2	2,118.6
07/14(火)	2,183	2,221	2,183	2,191	35,100	2,174.6	2,116.2
07/13(月)	2,175	2,190	2,166	2,166	14,800	2,161.8	2,113.4
07/10(金)	2,184	2,198	2,167	2,183	23,800	2,150.2	2,111.7
07/09(木)	2,168	2,183	2,147	2,153	20,500	2,143.8	2,110.9
07/08(水)	2,127	2,221	2,124	2,180	45,900	2,147.4	2,109.6
07/07(火)	2,121	2,134	2,103	2,127	27,900	2,139.6	2,106.1
07/06(月)	2,153	2,180	2,080	2,108	36,600	2,141.2	2,105.9
07/03(金)	2,200	2,202	2,147	2,151	22,700	2,148.4	2,107.3
07/02(木)	2,183	2,230	2,154	2,171	46,400	2,138.4	2,105.5
07/01(水)	2,135	2,172	2,135	2,141	34,000	2,121.8	2,101.5
06/30(火)	2,129	2,166	2,129	2,135	38,700	2,112.6	2,098.3
06/29(月)	2,109	2,163	2,109	2,144	47,500	2,104.8	2,095.4
06/26(金)	2,091	2,125	2,081	2,101	31,200	2,106.6	2,089.8
06/25(木)	2,095	2,104	2,084	2,088	22,900	2,107.2	2,089.9
06/24(水)	2,083	2,119	2,066	2,095	24,900	2,100.2	2,090.0
06/23(火)	2,108	2,130	2,096	2,096	24,200	2,082.8	2,089.9
06/22(月)	2,135	2,165	2,126	2,153	42,700	2,065.2	2,088.8
06/19(金)	2,042	2,104	2,042	2,104	37,700	2,052.4	2,084.0
06/18(木)	2,055	2,061	2,021	2,053	24,700	2,041.2	2,081.6
06/17(水)	2,038	2,068	2,008	2,008	43,400	2,045.2	2,080.2
06/16(火)	2,065	2,100	2,008	2,008	42,700	2,071.2	2,080.4
06/15(月)	2,074	2,124	2,027	2,089	46,200	2,094.2	2,080.6
06/12(金)	2,069	2,106	2,045	2,048	45,600	2,101.0	2,075.2
06/11(木)	2,124	2,145	2,030	2,073	50,500	2,123.8	2,071.3
06/10(水)	2,123	2,160	2,116	2,138	42,000	2,133.6	2,070.0
06/09(火)	2,123	2,156	2,121	2,123	31,600	2,124.2	2,067.6
06/08(月)	2,120	2,166	2,106	2,123	45,500	2,124.2	2,065.4
06/05(金)	2,122	2,175	2,122	2,162	33,000	2,128.2	2,064.0
06/04(木)	2,049	2,126	2,049	2,122	26,500	2,116.8	2,059.2
06/03(水)	2,146	2,146	2,084	2,091	36,400	2,106.8	2,057.8
06/02(火)	2,143	2,167	2,091	2,123	44,500	2,100.6	2,057.2
06/01(月)	2,100	2,145	2,089	2,143	35,800	2,088.4	2,054.2
05/29(金)	2,062	2,147	2,062	2,105	36,100	2,060.6	2,049.6
05/28(木)	2,045	2,072	2,041	2,072	22,100	2,060.4	2,048.1
05/27(水)	2,031	2,074	2,031	2,060	40,500	2,064.0	2,048.7
05/26(火)	2,023	2,078	2,003	2,062	56,800	2,070.8	2,050.7
05/25(月)	2,104	2,104	1,934	2,004	75,300	2,072.2	2,051.8
05/22(金)	2,091	2,135	2,072	2,104	62,700	2,077.6	2,052.7
05/21(木)	2,089	2,119	2,089	2,090	27,300	2,065.6	2,049.4
05/20(水)	2,069	2,112	2,046	2,094	42,800	2,051.6	2,047.0
05/19(火)	2,081	2,115	2,064	2,069	61,200	2,035.2	2,045.9
05/18(月)	1,994	2,044	1,994	2,031	30,300	2,023.8	2,046.4
05/15(金)	2,020	2,067	2,020	2,044	37,700	2,008.4	2,047.4
05/14(木)	1,984	2,028	1,984	2,020	32,300	1,990.0	2,046.8
05/13(水)	1,990	2,075	1,990	2,012	46,500	1,994.2	2,047.2
05/12(火)	1,985	2,037	1,985	2,012	47,400	2,007.2	2,047.4
05/11(月)	1,952	2,034	1,926	1,954	89,600	2,018.2	2,047.2
05/08(金)	1,911	2,038	1,881	1,952	217,700	2,045.4	2,046.4
05/07(木)	2,086	2,100	2,016	2,041	86,800	2,063.4	2,047.0
05/01(金)	2,072	2,083	2,020	2,077	49,100	2,072.4	2,045.0
04/30(木)	2,060	2,086	2,041	2,067	68,200	2,072.0	2,042.7
04/28(火)	2,030	2,090	2,030	2,090	55,300	2,068.2	2,040.5
04/27(月)	2,054	2,079	2,036	2,042	55,400	2,056.0	2,032.1
04/24(金)	2,117	2,127	2,073	2,086	46,600	2,061.2	2,034.9
04/23(木)	2,048	2,084	2,041	2,075	54,500	2,061.2	2,039.4
04/22(水)	2,025	2,059	2,025	2,048	41,400	2,068.4	2,043.9
04/21(火)	2,066	2,070	2,027	2,029	54,800	2,076.8	2,048.9
04/20(月)	2,106	2,106	2,052	2,068	45,100	2,076.0	2,054.3
04/17(金)	2,111	2,117	2,075	2,086	41,400	2,066.6	2,056.9
04/16(木)	2,097	2,121	2,089	2,111	53,700	2,055.8	2,057.5
04/15(水)	2,053	2,090	2,053	2,090	47,500	2,046.8	2,058.3
04/14(火)	2,025	2,037	2,021	2,025	34,400	2,045.0	2,059.6
04/13(月)	2,032	2,047	2,007	2,021	39,100	2,051.2	2,062.5
04/10(金)	2,072	2,090	2,019	2,032	59,900	2,052.6	2,064.9
04/09(木)	2,065	2,097	2,059	2,066	43,600	2,052.2	2,066.6
04/08(水)	2,099	2,099	2,067	2,081	41,200	2,042.4	2,065.0
04/07(火)	2,028	2,061	2,028	2,056	28,900	2,027.8	2,064.5
04/06(月)	2,030	2,056	1,995	2,028	57,400	2,003.6	2,066.7
04/03(金)	2,014	2,035	2,004	2,030	72,800	1,991.4	2,069.6
04/02(木)	2,008	2,058	2,001	2,017	65,600	1,983.2	2,069.9
04/01(水)	1,975	2,008	1,968	2,008	82,200	1,983.7	2,069.1
03/31(火)	1,927	1,976	1,927	1,935	86,600	1,984.5	2,067.7
03/30(月)	1,952	1,971	1,920	1,967	111,200	1,973.7	2,069.8
03/27(金)	2,043	2,043	1,971	1,989	133,600	2,002.8	2,071.1
03/26(木)	2,031	2,086	1,990	2,020	174,000	2,044.7	2,069.6
03/25(水)	1,882	2,014	1,882	2,012	190,500	2,078.3	2,066.4
03/24(火)	2,162	2,162	1,848	1,881	236,900	2,110.5	2,062.8
03/23(月)	2,173	2,193	2,072	2,112	316,700	2,167.0	2,065.4
03/19(木)	2,174	2,238	2,174	2,198	101,900	2,171.1	2,059.9
03/18(水)	2,173	2,191	2,167	2,188	29,400	2,151.6	2,051.1
03/17(火)	2,188	2,222	2,173	2,173	37,100	2,140.1	2,041.0
03/16(月)	2,133	2,181	2,127	2,164	41,800	2,130.2	2,031.4
03/13(金)	2,110	2,163	2,110	2,133	74,900	2,117.0	2,022.1
03/12(木)	2,098	2,121	2,078	2,101	56,300	2,106.5	2,014.2
03/11(水)	2,137	2,143	2,123	2,130	26,600	2,101.2	2,006.7
03/10(火)	2,123	2,150	2,093	2,123	57,500	2,080.5	1,996.2
03/09(月)	2,031	2,118	2,022	2,098	84,600	2,069.6	1,985.3
03/06(金)	2,058	2,085	2,045	2,081	49,000	2,072.4	1,975.3
03/05(木)	2,053	2,106	2,036	2,074	43,500	2,075.9	1,966.3
03/04(水)	2,020	2,069	1,999	2,027	88,900	2,068.8	1,958.7
03/03(火)	2,123	2,127	2,069	2,069	73,100	2,062.7	1,952.2
03/02(月)	2,094	2,147	2,074	2,111	69,200	2,043.9	1,943.9
02/27(金)	2,064	2,109	2,064	2,099	90,200	2,019.0	1,932.8
02/26(木)	2,005	2,042	2,005	2,038	52,500	1,998.9	1,923.2
02/25(水)	1,992	2,001	1,977	1,996	30,300	1,981.9	1,916.5
02/24(火)	1,997	2,020	1,965	1,975	59,000	1,970.4	1,914.3
02/20(金)	1,977	1,997	1,972	1,987	71,400	1,959.8	1,913.7
02/19(木)	1,967	2,002	1,966	1,998	39,600	1,951.5	1,912.4
02/18(水)	1,947	1,960	1,935	1,953	34,100	1,946.9	1,909.6
02/17(火)	1,922	1,959	1,922	1,939	44,700	1,951.9	1,908.1
02/16(月)	1,946	1,964	1,900	1,922	79,500	1,951.3	1,906.9
02/13(金)	1,966	1,976	1,923	1,946	68,500	1,953.7	1,906.5
02/12(木)	1,975	1,988	1,967	1,975	42,400	1,950.7	1,905.6
02/10(火)	1,956	1,987	1,953	1,978	69,700	1,942.8	1,906.7
02/09(月)	1,961	1,968	1,925	1,936	76,600	1,929.6	1,904.7
02/06(金)	1,898	1,938	1,890	1,934	28,900	1,915.9	1,904.4
02/05(木)	1,946	1,956	1,926	1,931	36,900	1,899.5	1,904.2
02/04(水)	1,914	1,942	1,904	1,936	46,700	1,883.1	1,903.8
02/03(火)	1,886	1,946	1,881	1,912	58,500	1,867.1	1,903.0
02/02(月)	1,875	1,913	1,862	1,868	108,600	1,861.2	1,904.8
01/30(金)	1,851	1,864	1,828	1,852	65,100	1,860.6	1,908.6
01/29(木)	1,871	1,871	1,835	1,849	34,400	1,862.8	1,912.9
01/28(水)	1,858	1,883	1,828	1,856	42,500	1,859.4	1,917.0
01/27(火)	1,865	1,891	1,855	1,882	48,800	1,860.2	1,919.9
01/26(月)	1,851	1,867	1,824	1,865	69,600	1,857.9	1,919.6
01/23(金)	1,852	1,870	1,838	1,863	33,600	1,873.5	1,920.2
01/22(木)	1,866	1,870	1,832	1,832	34,700	1,892.8	1,922.1
01/21(水)	1,849	1,860	1,826	1,860	34,300	1,917.5	1,922.8
01/20(火)	1,929	1,935	1,866	1,870	50,900	1,930.7	1,920.8
01/19(月)	1,962	1,974	1,928	1,943	26,800	1,939.8	1,918.4
01/16(金)	1,934	1,959	1,931	1,959	29,100	1,933.1	1,913.6
01/15(木)	1,926	1,960	1,908	1,955	70,500	1,923.8	1,908.7
01/14(水)	1,916	1,946	1,916	1,926	51,700	1,917.3	1,901.6
01/13(火)	1,930	1,940	1,896	1,916	61,100	1,932.5	1,895.4
01/09(金)	1,924	1,939	1,904	1,909	24,100	1,934.9	1,888.4
01/08(木)	1,923	1,941	1,913	1,913	29,900	1,938.8	1,881.8
01/07(水)	1,965	1,972	1,914	1,923	69,700	1,942.0	1,875.4
01/06(火)	1,950	2,035	1,949	2,002	79,200	1,941.6	1,868.2
01/05(月)	1,926	1,939	1,899	1,928	39,300	1,924.4	1,857.2
12/30(火)	1,944	1,944	1,921	1,929	24,200	1,930.1	1,849.4
12/29(月)	1,926	1,930	1,911	1,929	43,700	1,936.9	1,840.8
12/26(金)	1,916	1,933	1,903	1,921	34,300	1,943.0	1,832.2
12/25(木)	1,944	1,945	1,905	1,916	54,300	1,949.3	1,823.3
12/24(水)	1,975	1,977	1,944	1,956	39,600	1,951.7	1,813.1
12/23(火)	1,960	1,976	1,949	1,962	44,800	1,935.3	1,802.7
12/22(月)	1,966	1,969	1,942	1,959	37,700	1,918.9	1,792.2
12/19(金)	1,922	1,964	1,920	1,952	58,200	1,909.0	1,783.1
12/18(木)	1,875	1,942	1,875	1,928	51,400	1,888.3	1,774.5
12/17(水)	1,893	1,895	1,863	1,874	26,000	1,864.6	1,766.8
12/16(火)	1,896	1,917	1,856	1,880	58,900	1,851.9	1,759.8
12/15(月)	1,888	1,942	1,879	1,910	91,400	1,840.1	1,753.7
12/12(金)	1,829	1,851	1,829	1,849	36,600	1,825.7	1,745.2
12/11(木)	1,824	1,845	1,803	1,809	32,300	1,811.6	1,739.0
12/10(水)	1,823	1,828	1,806	1,811	34,900	1,803.9	1,734.2
12/09(火)	1,831	1,847	1,808	1,821	33,700	1,789.5	1,727.9
12/08(月)	1,779	1,847	1,779	1,838	40,500	1,774.5	1,722.5
12/05(金)	1,768	1,788	1,760	1,779	39,700	1,757.5	1,715.8
12/04(木)	1,744	1,771	1,744	1,771	29,100	1,750.4	1,710.7
12/03(水)	1,745	1,758	1,739	1,739	27,900	1,741.5	1,717.3
12/02(火)	1,761	1,776	1,743	1,746	32,100	1,740.1	1,728.5
12/01(月)	1,737	1,772	1,737	1,753	45,800	1,733.8	1,737.8
11/28(金)	1,728	1,751	1,724	1,743	29,200	1,725.7	1,747.5
11/27(木)	1,731	1,737	1,712	1,726	27,700	1,716.8	1,757.2
11/26(水)	1,709	1,735	1,709	1,732	25,000	1,703.8	1,766.5
11/25(火)	1,718	1,737	1,709	1,714	41,800	1,696.7	1,775.4
11/21(金)	1,699	1,712	1,684	1,712	34,700	1,693.7	1,783.9
11/20(木)	1,678	1,717	1,678	1,699	63,500	1,697.5	1,795.8
11/19(水)	1,707	1,707	1,659	1,661	36,200	1,705.2	1,808.8
11/18(火)	1,685	1,705	1,680	1,697	62,100	1,720.4	1,820.4
11/17(月)	1,713	1,736	1,700	1,700	45,600	1,720.6	1,830.8
11/14(金)	1,711	1,741	1,706	1,731	36,700	1,726.3	1,842.9
11/13(木)	1,737	1,746	1,719	1,737	43,000	1,719.6	1,853.5
11/12(水)	1,701	1,743	1,699	1,737	57,000	1,710.9	1,864.5
11/11(火)	1,732	1,733	1,684	1,698	26,700	1,701.2	1,875.7
11/10(月)	1,708	1,730	1,706	1,728	31,500	1,692.7	1,887.6
11/07(金)	1,694	1,707	1,687	1,698	36,800	1,684.0	1,897.1
11/06(木)	1,663	1,733	1,663	1,694	57,400	1,678.7	1,907.5
11/05(水)	1,655	1,703	1,642	1,689	123,400	1,670.0	1,919.4
11/04(火)	1,660	1,675	1,647	1,655	100,800	1,719.4	1,931.8
10/31(金)	1,674	1,699	1,670	1,685	103,600	1,792.3	1,945.6
10/30(木)	1,641	1,682	1,637	1,671	136,700	1,851.3	1,957.8
10/29(水)	1,778	1,847	1,649	1,650	398,900	1,915.9	1,969.6
10/28(火)	1,993	2,014	1,934	1,936	60,000	1,983.3	1,982.8
10/27(月)	1,985	2,020	1,985	2,020	34,400	1,987.8	1,984.0
10/24(金)	1,994	1,999	1,971	1,980	30,800	1,974.8	1,980.3
10/23(木)	1,970	2,000	1,946	1,994	41,200	1,964.3	1,977.4
10/22(水)	1,974	1,993	1,972	1,987	37,400	1,967.1	1,974.2
10/21(火)	1,956	1,972	1,941	1,958	36,000	1,974.4	1,971.8
10/20(月)	1,943	1,972	1,935	1,954	42,800	1,973.4	1,969.5
10/17(金)	2,005	2,005	1,916	1,928	33,200	1,973.6	1,968.0
10/16(木)	2,008	2,031	2,006	2,008	25,300	1,988.6	1,968.6
10/15(水)	1,957	2,024	1,957	2,024	40,000	1,986.2	1,964.7
10/14(火)	1,922	1,963	1,899	1,953	68,300	1,983.7	1,956.7
10/10(金)	1,983	1,994	1,948	1,955	43,000	1,996.9	1,951.0
10/09(木)	1,996	2,011	1,991	2,003	17,700	2,004.8	1,944.2
10/08(水)	2,005	2,025	1,996	1,996	23,400	1,997.3	1,935.2
10/07(火)	1,996	2,018	1,994	2,011	27,000	1,989.6	1,925.3
10/06(月)	2,012	2,029	1,997	2,020	41,800	1,985.7	1,914.6
10/03(金)	1,969	2,001	1,968	1,995	31,100	1,981.7	1,902.7
10/02(木)	1,955	1,978	1,947	1,965	39,200	1,982.3	1,890.7
10/01(水)	1,986	1,998	1,957	1,957	69,600	1,987.4	1,879.8
09/30(火)	2,000	2,009	1,965	1,991	49,900	1,988.9	1,869.5
09/29(月)	2,013	2,013	1,991	2,000	33,200	1,986.8	1,857.7
09/26(金)	1,998	2,019	1,984	1,998	35,700	1,979.9	1,844.7
09/25(木)	1,971	1,991	1,963	1,991	35,500	1,965.9	1,831.2
09/24(水)	1,980	1,986	1,959	1,965	23,200	1,949.1	1,818.4
09/22(月)	1,980	2,003	1,971	1,980	26,600	1,939.2	1,806.5
09/19(金)	1,930	1,976	1,930	1,966	52,800	1,928.4	1,791.6
09/18(木)	1,907	1,931	1,903	1,928	25,000	1,915.8	1,777.5
09/17(水)	1,889	1,922	1,867	1,907	37,700	1,913.6	1,765.4
09/16(火)	1,927	1,929	1,894	1,915	57,700	1,920.4	-
09/12(金)	1,897	1,937	1,877	1,927	57,800	1,919.5	-
09/11(木)	1,917	1,921	1,889	1,902	40,600	1,899.2	-
09/10(水)	1,941	1,941	1,885	1,917	38,000	1,880.6	-
09/09(火)	1,917	1,960	1,914	1,941	84,900	1,854.5	-
09/08(月)	1,841	1,915	1,839	1,910	107,600	1,821.5	-
09/05(金)	1,798	1,837	1,767	1,825	63,900	1,789.3	-
09/04(木)	1,818	1,828	1,800	1,810	39,400	1,772.7	-
09/03(水)	1,785	1,802	1,775	1,786	40,000	1,755.4	-
09/02(火)	1,757	1,795	1,756	1,776	51,200	1,737.4	-
09/01(月)	1,739	1,765	1,738	1,749	27,600	1,720.5	-
08/29(金)	1,730	1,757	1,722	1,742	38,900	1,710.5	-
08/28(木)	1,696	1,727	1,685	1,723	29,500	1,701.1	-
08/27(水)	1,675	1,698	1,675	1,696	18,000	1,692.0	-
08/26(火)	1,697	1,697	1,684	1,692	20,600	1,684.6	-
08/25(月)	1,698	1,700	1,680	1,699	33,500	1,680.5	-
08/22(金)	1,694	1,696	1,672	1,695	27,400	1,673.8	-
08/21(木)	1,658	1,701	1,651	1,677	65,600	1,656.7	-
08/20(水)	1,656	1,677	1,656	1,659	25,400	1,643.8	-
08/19(火)	1,666	1,678	1,653	1,671	42,100	1,637.1	-
08/18(月)	1,641	1,666	1,630	1,666	65,600	1,630.1	-
08/15(金)	1,615	1,620	1,610	1,610	35,300	1,611.2	-
08/14(木)	1,615	1,615	1,600	1,613	30,500	1,599.3	-
08/13(水)	1,633	1,633	1,598	1,626	87,400	1,586.0	-

アイネス (9742.T)