- 株価・信用残
- 売買内訳
犬猫生活(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 5,400（26/04/27）
- 年初来安値
- 2,620（26/06/10）
- 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 |
|---|---|---|---|---|---|---|---|---|
| 2026/6/12 | 2,865 | 3,015 | 2,865 | 2,985 | 18,600 | 2,985 | 17.21 | 11.60 |
| 2026/6/11 | 2,626 | 2,859 | 2,626 | 2,859 | 40,300 | 2,859 | 16.49 | 11.11 |
| 2026/6/10 | 2,879 | 2,879 | 2,620 | 2,686 | 50,000 | 2,686 | 15.49 | 10.44 |
| 2026/6/9 | 2,779 | 2,880 | 2,757 | 2,864 | 24,800 | 2,864 | 16.51 | 11.13 |
| 2026/6/8 | 2,895 | 2,937 | 2,702 | 2,771 | 75,700 | 2,771 | 15.98 | 10.77 |
| 2026/6/5 | 2,975 | 3,020 | 2,914 | 3,015 | 13,000 | 3,015 | 17.39 | 11.71 |
| 2026/6/4 | 2,951 | 2,994 | 2,895 | 2,975 | 24,900 | 2,975 | 17.15 | 11.56 |
| 2026/6/3 | 3,010 | 3,095 | 2,856 | 2,937 | 67,000 | 2,937 | 16.94 | 11.41 |
| 2026/6/2 | 3,115 | 3,195 | 2,910 | 3,010 | 100,300 | 3,010 | 17.36 | 11.69 |
| 2026/6/1 | 3,450 | 3,450 | 3,040 | 3,095 | 108,100 | 3,095 | 17.85 | 12.03 |
| 2026/5/29 | 3,520 | 3,520 | 3,385 | 3,440 | 28,600 | 3,440 | ||
| 2026/5/28 | 3,520 | 3,760 | 3,450 | 3,520 | 68,100 | 3,520 | ||
| 2026/5/27 | 3,460 | 3,495 | 3,355 | 3,450 | 20,200 | 3,450 | ||
| 2026/5/26 | 3,585 | 3,590 | 3,485 | 3,485 | 12,200 | 3,485 | ||
| 2026/5/25 | 3,600 | 3,725 | 3,565 | 3,605 | 32,900 | 3,605 | ||
| 2026/5/22 | 3,480 | 3,545 | 3,405 | 3,545 | 27,300 | 3,545 | ||
| 2026/5/21 | 3,510 | 3,590 | 3,320 | 3,485 | 56,200 | 3,485 | ||
| 2026/5/20 | 3,675 | 3,675 | 3,500 | 3,500 | 27,400 | 3,500 | ||
| 2026/5/19 | 3,600 | 3,775 | 3,560 | 3,605 | 52,900 | 3,605 | ||
| 2026/5/18 | 3,555 | 3,680 | 3,505 | 3,570 | 40,000 | 3,570 |
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。
1〜20/33件
