くら寿司(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,888（26/04/02）
- 年初来安値
- 1,529（26/05/12）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/5/15 | 1,554 | 1,579 | 1,549 | 1,565 | 299,900 | 1,565 | 41.47 | 1.96 |
| 2026/5/14 | 1,551 | 1,554 | 1,540 | 1,540 | 267,700 | 1,540 | 40.81 | 1.93 |
| 2026/5/13 | 1,545 | 1,572 | 1,543 | 1,552 | 310,000 | 1,552 | 41.12 | 1.94 |
| 2026/5/12 | 1,578 | 1,588 | 1,529 | 1,536 | 651,700 | 1,536 | 40.70 | 1.92 |
| 2026/5/11 | 1,575 | 1,589 | 1,573 | 1,578 | 394,300 | 1,578 | 41.81 | 1.97 |
| 2026/5/8 | 1,588 | 1,604 | 1,572 | 1,575 | 695,000 | 1,575 | 41.73 | 1.97 |
| 2026/5/7 | 1,650 | 1,655 | 1,577 | 1,583 | 956,500 | 1,583 | 41.94 | 1.98 |
| 2026/5/1 | 1,702 | 1,709 | 1,655 | 1,655 | 419,100 | 1,655 | ||
| 2026/4/30 | 1,739 | 1,743 | 1,710 | 1,718 | 456,200 | 1,718 | ||
| 2026/4/28 | 分割：1株→2株 | |||||||
| 2026/4/28 | 1,745 | 1,770 | 1,726 | 1,745 | 1,008,300 | 1,745 | ||
| 2026/4/27 | 3,560 | 3,565 | 3,550 | 3,565 | 985,200 | 1,782.5 | ||
| 2026/4/24 | 3,570 | 3,575 | 3,555 | 3,560 | 340,600 | 1,780 | ||
| 2026/4/23 | 3,555 | 3,565 | 3,550 | 3,560 | 272,300 | 1,780 | ||
| 2026/4/22 | 3,570 | 3,575 | 3,555 | 3,555 | 152,200 | 1,777.5 | ||
| 2026/4/21 | 3,595 | 3,595 | 3,570 | 3,570 | 162,100 | 1,785 | ||
| 2026/4/20 | 3,590 | 3,595 | 3,550 | 3,580 | 189,200 | 1,790 | ||
| 2026/4/17 | 3,545 | 3,580 | 3,540 | 3,570 | 183,700 | 1,785 | ||
| 2026/4/16 | 3,545 | 3,565 | 3,540 | 3,545 | 186,400 | 1,772.5 | ||
| 2026/4/15 | 3,535 | 3,540 | 3,515 | 3,535 | 112,300 | 1,767.5 | ||
| 2026/4/14 | 3,550 | 3,555 | 3,505 | 3,510 | 248,800 | 1,755 | ||
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/242件
