- 東証PRM
OTC（11.43ドル）
帝人(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,714（26/02/12）
- 年初来安値
- 1,076（25/04/09）
- 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 |
|---|---|---|---|---|---|---|---|---|
| 2026/2/18 | 1,684.5 | 1,707 | 1,679 | 1,704 | 732,600 | 1,704 | --- | 0.85 |
| 2026/2/17 | 1,675.5 | 1,703 | 1,672.5 | 1,684.5 | 754,300 | 1,684.5 | --- | 0.84 |
| 2026/2/16 | 1,697 | 1,704.5 | 1,670.5 | 1,674.5 | 1,062,300 | 1,674.5 | --- | 0.83 |
| 2026/2/13 | 1,677.5 | 1,701 | 1,657.5 | 1,681 | 909,000 | 1,681 | --- | 0.84 |
| 2026/2/12 | 1,680 | 1,714.5 | 1,675 | 1,688.5 | 1,291,800 | 1,688.5 | --- | 0.84 |
| 2026/2/10 | 1,630 | 1,669.5 | 1,630 | 1,669.5 | 1,331,300 | 1,669.5 | --- | 0.83 |
| 2026/2/9 | 1,619 | 1,637.5 | 1,604.5 | 1,614.5 | 1,196,400 | 1,614.5 | --- | 0.80 |
| 2026/2/6 | 1,560 | 1,610 | 1,547.5 | 1,594.5 | 993,700 | 1,594.5 | --- | 0.79 |
| 2026/2/5 | 1,595 | 1,628 | 1,567 | 1,577.5 | 1,451,600 | 1,577.5 | ||
| 2026/2/4 | 1,520 | 1,601.5 | 1,470.5 | 1,584 | 2,690,300 | 1,584 | ||
| 2026/2/3 | 1,493 | 1,514 | 1,489.5 | 1,502.5 | 1,082,700 | 1,502.5 | ||
| 2026/2/2 | 1,500 | 1,521.5 | 1,478 | 1,480 | 850,000 | 1,480 | ||
| 2026/1/30 | 1,471 | 1,499.5 | 1,467.5 | 1,494.5 | 729,000 | 1,494.5 | ||
| 2026/1/29 | 1,450 | 1,472 | 1,447.5 | 1,466 | 641,000 | 1,466 | ||
| 2026/1/28 | 1,448 | 1,468.5 | 1,443.5 | 1,460 | 691,200 | 1,460 | ||
| 2026/1/27 | 1,450 | 1,483.5 | 1,441.5 | 1,467 | 816,600 | 1,467 | ||
| 2026/1/26 | 1,454 | 1,493.5 | 1,451 | 1,461 | 1,045,400 | 1,461 | ||
| 2026/1/23 | 1,466.5 | 1,482.5 | 1,455 | 1,477.5 | 764,200 | 1,477.5 | ||
| 2026/1/22 | 1,446.5 | 1,463.5 | 1,435.5 | 1,457 | 945,800 | 1,457 | ||
| 2026/1/21 | 1,408.5 | 1,432 | 1,402 | 1,432 | 652,800 | 1,432 |
1〜20/244件
