- 東証PRM
OTC（---）
- 株価・信用残
- 売買内訳
京成電鉄(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,419（26/02/18）
- 年初来安値
- 1,033（26/06/04）
- 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 |
|---|---|---|---|---|---|---|---|---|
| 2026/8/13 | 1,270 | 1,277.5 | 1,257.5 | 1,273.5 | 1,269,800 | 1,273.5 | 15.63 | 1.09 |
| 2026/8/12 | 1,281.5 | 1,291 | 1,272 | 1,276.5 | 1,476,800 | 1,276.5 | 15.66 | 1.09 |
| 2026/8/10 | 1,286.5 | 1,288.5 | 1,260 | 1,285.5 | 1,413,200 | 1,285.5 | 15.77 | 1.10 |
| 2026/8/7 | 1,273 | 1,293.5 | 1,263.5 | 1,287.5 | 1,418,900 | 1,287.5 | 15.80 | 1.10 |
| 2026/8/6 | 1,263 | 1,278 | 1,246.5 | 1,278 | 1,826,000 | 1,278 | 15.68 | 1.10 |
| 2026/8/5 | 1,249 | 1,257.5 | 1,233 | 1,255 | 1,571,000 | 1,255 | 15.40 | 1.08 |
| 2026/8/4 | 1,283 | 1,283 | 1,238.5 | 1,252 | 1,801,500 | 1,252 | 15.36 | 1.07 |
| 2026/8/3 | 1,294 | 1,311 | 1,245.5 | 1,265.5 | 2,749,600 | 1,265.5 | 15.53 | 1.08 |
| 2026/7/31 | 1,269.5 | 1,295.5 | 1,268 | 1,279.5 | 1,995,000 | 1,279.5 | ||
| 2026/7/30 | 1,317.5 | 1,330.5 | 1,281.5 | 1,299.5 | 2,304,600 | 1,299.5 | ||
| 2026/7/29 | 1,308 | 1,335.5 | 1,293 | 1,330.5 | 2,752,800 | 1,330.5 | ||
| 2026/7/28 | 1,293 | 1,315.5 | 1,293 | 1,307 | 2,007,500 | 1,307 | ||
| 2026/7/27 | 1,255.5 | 1,296 | 1,251.5 | 1,290 | 1,644,100 | 1,290 | ||
| 2026/7/24 | 1,217 | 1,254 | 1,213 | 1,246 | 1,505,300 | 1,246 | ||
| 2026/7/23 | 1,236 | 1,239 | 1,227.5 | 1,239 | 1,294,400 | 1,239 | ||
| 2026/7/22 | 1,240 | 1,251 | 1,224 | 1,246 | 1,761,000 | 1,246 | ||
| 2026/7/21 | 1,276.5 | 1,288.5 | 1,258 | 1,267.5 | 1,560,900 | 1,267.5 | ||
| 2026/7/17 | 1,271.5 | 1,286.5 | 1,264 | 1,268.5 | 1,781,900 | 1,268.5 | ||
| 2026/7/16 | 1,250 | 1,272 | 1,248.5 | 1,269.5 | 1,150,600 | 1,269.5 | ||
| 2026/7/15 | 1,270 | 1,273.5 | 1,247 | 1,257 | 1,672,800 | 1,257 |
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。
1〜20/243件
