日本ケミファ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,710（2026年1月27日）
- 年初来安値
- 1,410（2025年4月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/1/28 | 1,700 | 1,710 | 1,673 | 1,701 | 1,700 | 1,701 | 40.91 | 0.32 |
| 2026/1/27 | 1,665 | 1,710 | 1,664 | 1,705 | 6,300 | 1,705 | 41.01 | 0.32 |
| 2026/1/26 | 1,665 | 1,680 | 1,660 | 1,680 | 4,500 | 1,680 | 40.4 | 0.32 |
| 2026/1/23 | 1,693 | 1,693 | 1,667 | 1,677 | 1,100 | 1,677 | 40.33 | 0.32 |
| 2026/1/22 | 1,670 | 1,699 | 1,641 | 1,693 | 6,900 | 1,693 | 40.72 | 0.32 |
| 2026/1/21 | 1,634 | 1,666 | 1,634 | 1,666 | 4,700 | 1,666 | 40.07 | 0.32 |
| 2026/1/20 | 1,643 | 1,651 | 1,634 | 1,647 | 700 | 1,647 | 39.61 | 0.31 |
| 2026/1/19 | 1,639 | 1,656 | 1,635 | 1,643 | 3,100 | 1,643 | 39.51 | 0.31 |
| 2026/1/16 | 1,652 | 1,670 | 1,619 | 1,639 | 4,000 | 1,639 | 39.42 | 0.31 |
| 2026/1/15 | 1,636 | 1,670 | 1,635 | 1,652 | 4,700 | 1,652 | ||
| 2026/1/14 | 1,640 | 1,653 | 1,634 | 1,636 | 1,200 | 1,636 | ||
| 2026/1/13 | 1,633 | 1,655 | 1,630 | 1,640 | 5,300 | 1,640 | ||
| 2026/1/9 | 1,649 | 1,649 | 1,624 | 1,647 | 2,700 | 1,647 | ||
| 2026/1/8 | 1,624 | 1,648 | 1,620 | 1,642 | 6,100 | 1,642 | ||
| 2026/1/7 | 1,613 | 1,649 | 1,612 | 1,630 | 4,100 | 1,630 | ||
| 2026/1/6 | 1,580 | 1,620 | 1,575 | 1,595 | 3,700 | 1,595 | ||
| 2026/1/5 | 1,566 | 1,586 | 1,565 | 1,571 | 500 | 1,571 | ||
| 2025/12/30 | 1,585 | 1,585 | 1,572 | 1,585 | 1,800 | 1,585 | ||
| 2025/12/29 | 1,579 | 1,585 | 1,552 | 1,585 | 1,700 | 1,585 | ||
| 2025/12/26 | 1,553 | 1,583 | 1,543 | 1,583 | 4,000 | 1,583 |
1〜20/243件
