日清製粉グループ本社(2002) 株価チャート・PER16.27倍・PBR1.12倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/23(金)	2,097	2,128	2,065	2,074	936,600	2,056.0	2,013.9
10/22(木)	2,040	2,068	2,040	2,055	574,400	2,047.6	2,014.1
10/21(水)	2,064	2,064	2,038	2,046	608,100	2,045.0	2,013.5
10/20(火)	2,046	2,064	2,038	2,060	625,200	2,034.6	2,013.1
10/19(月)	2,056	2,069	2,035	2,046	639,400	2,024.2	2,012.2
10/16(金)	1,992	2,046	1,992	2,032	808,000	2,011.9	2,012.2
10/15(木)	2,029	2,044	2,015	2,042	1,101,600	2,002.0	2,011.4
10/14(水)	1,995	2,005	1,982	1,994	522,400	1,987.9	2,011.6
10/13(火)	2,005	2,016	1,995	2,008	504,100	1,980.3	2,014.4
10/09(金)	2,017	2,018	1,982	1,984	889,500	1,971.1	2,016.6
10/08(木)	1,978	1,983	1,947	1,983	749,300	1,965.1	2,019.1
10/07(水)	1,966	1,986	1,952	1,971	710,600	1,964.1	2,021.3
10/06(火)	1,967	1,972	1,942	1,956	861,200	1,965.4	2,023.8
10/05(月)	1,947	1,962	1,937	1,962	597,500	1,967.8	2,027.8
10/02(金)	1,960	1,962	1,937	1,954	845,300	1,980.2	2,032.0
10/01(木)	1,960	1,989	1,953	1,978	949,900	1,995.0	2,036.1
09/30(水)	1,970	1,982	1,950	1,978	1,070,300	2,002.2	2,039.7
09/29(火)	1,987	1,989	1,957	1,968	911,100	2,006.3	2,042.3
09/28(月)	2,031	2,034	2,015	2,024	980,200	2,029.6	2,044.8
09/25(金)	2,015	2,037	2,014	2,028	874,500	2,035.9	2,044.2
09/24(木)	1,998	2,024	1,994	2,014	1,350,900	2,041.7	2,043.5
09/18(金)	2,072	2,072	1,998	1,998	2,012,800	2,054.4	2,044.2
09/17(木)	2,071	2,085	2,059	2,085	484,500	2,062.7	2,044.9
09/16(水)	2,070	2,081	2,056	2,056	509,500	2,053.4	2,042.0
09/15(火)	2,094	2,104	2,057	2,057	506,400	2,049.8	2,039.7
09/14(月)	2,057	2,087	2,053	2,077	1,009,800	2,047.3	2,037.4
09/11(金)	2,030	2,050	2,023	2,040	1,282,000	2,034.2	2,033.0
09/10(木)	2,037	2,049	2,017	2,038	875,000	2,035.6	2,028.2
09/09(水)	2,042	2,051	2,022	2,038	1,063,100	2,040.9	2,023.9
09/08(火)	2,005	2,046	1,993	2,045	1,079,600	2,045.8	2,021.7
09/07(月)	2,034	2,046	2,006	2,012	804,600	2,046.4	2,020.4
09/04(金)	2,059	2,060	2,034	2,047	837,200	2,051.7	2,024.5
09/02(水)	2,059	2,069	2,046	2,065	992,300	2,049.0	2,029.6
09/01(火)	2,046	2,067	2,043	2,062	817,300	2,047.5	2,031.3
08/31(月)	2,038	2,051	2,032	2,048	1,024,300	2,048.3	2,031.8
08/28(金)	2,011	2,042	2,011	2,038	781,300	2,050.0	2,031.8
08/27(木)	2,050	2,065	2,030	2,033	773,800	2,056.0	2,030.9
08/26(水)	2,050	2,074	2,048	2,057	667,600	2,058.1	2,031.3
08/25(火)	2,072	2,078	2,061	2,066	849,300	2,052.6	2,030.7
08/24(月)	2,065	2,076	2,040	2,056	719,200	2,041.2	2,030.2
08/21(金)	2,041	2,068	2,021	2,068	1,351,200	2,032.2	2,029.1
08/20(木)	2,061	2,063	2,037	2,044	1,089,500	2,024.5	2,027.5
08/19(水)	2,032	2,040	2,002	2,030	1,009,600	2,019.2	2,027.3
08/18(火)	1,994	2,015	1,982	2,009	1,033,300	2,015.6	2,027.1
08/17(月)	2,041	2,041	2,003	2,011	834,600	2,013.3	2,026.9
08/14(金)	2,008	2,041	1,989	2,030	1,056,600	2,011.3	2,027.8
08/13(木)	2,013	2,023	1,992	2,017	1,092,100	1,998.6	2,028.6
08/12(水)	2,017	2,025	2,003	2,012	820,800	1,979.2	2,029.5
08/10(月)	1,990	2,008	1,972	1,998	819,700	1,963.1	2,030.1
08/07(金)	1,954	2,020	1,952	2,001	993,600	1,959.9	2,030.1
08/06(木)	1,949	1,970	1,934	1,966	1,026,300	1,962.2	2,029.1
08/05(水)	1,926	1,934	1,906	1,920	1,040,700	1,991.7	2,028.2
08/04(火)	1,980	1,980	1,923	1,931	1,019,700	2,042.4	2,030.8
08/03(月)	2,001	2,008	1,959	1,982	1,043,600	2,077.5	2,034.0
07/31(金)	2,014	2,077	2,008	2,013	1,311,700	2,096.1	2,034.5
07/30(木)	2,167	2,172	2,096	2,114	1,218,000	2,103.4	2,032.4
07/29(水)	2,133	2,190	2,115	2,174	1,096,200	2,083.9	2,025.6
07/28(火)	2,097	2,111	2,078	2,107	834,200	2,057.4	2,016.6
07/27(月)	2,055	2,085	2,051	2,075	663,000	2,044.7	2,009.4
07/24(金)	2,015	2,054	2,005	2,049	642,600	2,040.5	2,003.4
07/23(木)	2,020	2,031	2,005	2,016	441,300	2,036.4	1,997.6
07/22(水)	2,009	2,043	2,007	2,041	529,600	2,038.6	1,993.0
07/21(火)	2,071	2,097	2,038	2,043	880,600	2,038.2	1,988.1
07/17(金)	2,050	2,081	2,040	2,054	840,500	2,034.5	1,984.3
07/16(木)	2,038	2,057	2,023	2,029	595,800	2,024.5	1,980.9
07/15(水)	2,038	2,044	2,024	2,027	440,000	2,025.8	1,978.5
07/14(火)	2,033	2,063	2,020	2,039	533,000	2,030.1	1,975.9
07/13(月)	2,024	2,035	2,009	2,025	486,900	2,030.1	1,971.6
07/10(金)	2,045	2,045	1,998	2,004	848,300	2,030.7	1,967.6
07/09(木)	2,048	2,049	2,027	2,035	646,400	2,029.4	1,963.1
07/08(水)	2,057	2,067	2,038	2,049	780,900	2,017.5	1,957.6
07/07(火)	2,030	2,053	2,015	2,039	744,900	1,996.6	1,952.4
07/06(月)	2,004	2,028	1,999	2,028	636,500	1,985.9	1,945.8
07/03(金)	2,010	2,024	1,988	1,997	794,000	1,982.4	1,941.4
07/02(木)	1,972	2,015	1,960	1,976	909,800	1,981.9	1,940.1
07/01(水)	1,965	1,981	1,944	1,944	544,100	1,978.8	1,939.3
06/30(火)	2,025	2,034	1,983	1,986	894,000	1,978.9	1,940.2
06/29(月)	2,001	2,032	1,998	2,010	808,700	1,971.5	1,938.7
06/26(金)	1,975	2,005	1,965	1,995	1,290,700	1,954.9	1,936.5
06/25(木)	1,961	1,968	1,947	1,960	669,900	1,940.6	1,936.2
06/24(水)	1,938	1,969	1,929	1,945	650,000	1,929.6	1,939.7
06/23(火)	1,932	1,949	1,920	1,949	869,700	1,920.9	1,945.0
06/22(月)	1,912	1,929	1,907	1,927	609,800	1,914.9	1,950.8
06/19(金)	1,892	1,924	1,878	1,923	1,129,100	1,919.1	1,954.1
06/18(木)	1,901	1,914	1,892	1,905	725,600	1,927.9	1,954.9
06/17(水)	1,930	1,944	1,901	1,901	686,900	1,940.8	1,959.2
06/16(火)	1,930	1,942	1,906	1,919	667,800	1,953.1	1,962.8
06/15(月)	1,966	1,982	1,948	1,948	613,700	1,955.4	1,964.2
06/12(金)	1,974	1,992	1,961	1,967	1,089,400	1,951.0	1,965.1
06/11(木)	1,974	1,995	1,957	1,970	942,200	1,935.9	1,965.8
06/10(水)	1,936	1,963	1,927	1,963	813,800	1,921.3	1,965.9
06/09(火)	1,923	1,950	1,909	1,930	746,100	1,912.5	1,967.4
06/08(月)	1,932	1,938	1,897	1,926	793,700	1,901.2	1,970.0
06/05(金)	1,910	1,918	1,879	1,892	785,200	1,899.4	1,972.4
06/04(木)	1,926	1,939	1,896	1,897	1,111,000	1,914.1	1,975.3
06/03(水)	1,876	1,921	1,873	1,919	1,111,200	1,926.2	1,978.2
06/02(火)	1,874	1,900	1,836	1,874	1,301,100	1,935.7	1,980.3
06/01(月)	1,965	1,966	1,915	1,917	1,027,300	1,950.5	1,983.8
05/29(金)	1,942	1,983	1,942	1,965	1,352,200	1,958.3	1,987.3
05/28(木)	1,998	2,016	1,956	1,957	827,800	1,962.4	1,990.0
05/27(水)	1,948	1,971	1,943	1,966	883,400	1,980.4	1,994.8
05/26(火)	1,953	1,957	1,934	1,948	759,900	2,003.0	1,999.8
05/25(月)	1,985	1,985	1,938	1,956	724,400	2,032.2	2,006.2
05/22(金)	2,026	2,047	1,963	1,986	1,100,200	2,042.8	2,012.0
05/21(木)	2,080	2,090	2,047	2,047	1,114,400	2,034.0	2,017.1
05/20(水)	2,115	2,124	2,079	2,079	1,507,600	2,027.1	2,020.5
05/19(火)	2,040	2,106	2,009	2,094	1,505,100	2,009.5	2,023.5
05/18(月)	1,966	2,038	1,949	2,009	1,958,300	1,981.8	2,026.5
05/15(金)	1,883	1,942	1,883	1,942	2,081,900	1,973.9	2,032.6
05/14(木)	2,001	2,013	1,980	2,013	924,600	1,982.6	2,041.9
05/13(水)	1,963	2,023	1,963	1,991	981,900	1,974.7	2,048.1
05/12(火)	1,971	1,987	1,955	1,955	727,600	1,976.5	2,054.7
05/11(月)	1,993	2,009	1,970	1,970	940,400	1,984.3	2,062.5
05/08(金)	1,998	2,000	1,964	1,985	1,162,900	1,987.8	2,067.6
05/07(木)	1,970	1,997	1,965	1,973	1,044,800	1,983.3	2,071.6
05/01(金)	1,982	2,005	1,977	2,000	581,600	1,982.7	2,075.9
04/30(木)	1,975	1,998	1,963	1,994	983,700	1,976.7	2,078.6
04/28(火)	1,974	1,987	1,963	1,987	979,500	1,970.3	2,080.7
04/27(月)	1,951	1,975	1,946	1,963	705,800	1,973.9	2,082.8
04/24(金)	1,956	1,979	1,955	1,970	526,800	1,987.8	2,084.0
04/23(木)	1,943	1,970	1,937	1,970	758,300	2,008.9	2,085.8
04/22(水)	1,989	1,995	1,960	1,962	754,500	2,033.1	2,089.8
04/21(火)	2,036	2,047	2,005	2,005	778,200	2,062.2	2,092.6
04/20(月)	2,085	2,090	2,032	2,032	700,200	2,081.8	2,092.9
04/17(金)	2,094	2,100	2,076	2,076	774,300	2,098.0	2,092.0
04/16(木)	2,093	2,110	2,089	2,091	760,000	2,109.0	2,089.3
04/15(水)	2,081	2,116	2,081	2,108	807,000	2,121.8	2,087.8
04/14(火)	2,101	2,123	2,097	2,103	589,200	2,133.9	2,085.4
04/13(月)	2,119	2,145	2,111	2,113	577,600	2,145.8	2,083.8
04/10(金)	2,158	2,168	2,131	2,131	928,700	2,157.8	2,082.5
04/09(木)	2,173	2,199	2,155	2,155	841,100	2,165.3	2,080.6
04/08(水)	2,190	2,195	2,164	2,168	1,048,300	2,165.6	2,077.7
04/07(火)	2,174	2,190	2,153	2,163	713,500	2,162.0	2,075.1
04/06(月)	2,169	2,186	2,162	2,173	704,900	2,148.6	2,074.3
04/03(金)	2,142	2,171	2,141	2,168	658,500	2,131.1	2,073.5
04/02(木)	2,138	2,170	2,136	2,157	775,500	2,113.4	2,071.1
04/01(水)	2,112	2,150	2,102	2,150	995,000	2,095.9	2,069.5
03/31(火)	2,090	2,113	2,079	2,096	947,000	2,075.2	2,067.8
03/30(月)	2,061	2,091	2,034	2,086	940,600	2,063.8	2,067.9
03/27(金)	2,085	2,094	2,072	2,080	1,089,100	2,045.1	2,068.8
03/26(木)	2,058	2,069	2,043	2,069	691,300	2,032.5	2,069.2
03/25(水)	2,064	2,065	2,046	2,046	619,300	2,032.4	2,071.0
03/24(火)	2,009	2,043	2,009	2,039	825,900	2,029.5	2,073.8
03/23(月)	2,020	2,021	1,981	1,992	1,146,900	2,024.3	2,076.9
03/19(木)	2,033	2,055	2,009	2,016	1,105,400	2,028.0	2,082.1
03/18(水)	2,027	2,069	2,027	2,069	961,500	2,026.5	2,085.7
03/17(火)	2,021	2,042	2,015	2,032	688,600	2,023.0	2,086.8
03/16(月)	2,011	2,027	2,004	2,012	726,300	2,026.6	2,088.9
03/13(金)	1,992	2,031	1,992	2,011	957,900	2,036.3	2,091.4
03/12(木)	2,037	2,048	1,999	2,009	890,400	2,050.2	2,091.7
03/11(水)	2,062	2,077	2,045	2,051	743,400	2,065.4	2,091.6
03/10(火)	2,085	2,087	2,042	2,050	1,085,900	2,071.3	2,088.3
03/09(月)	2,031	2,068	2,016	2,061	1,543,000	2,082.4	2,083.7
03/06(金)	2,074	2,086	2,052	2,080	805,000	2,098.3	2,078.1
03/05(木)	2,118	2,128	2,078	2,084	996,600	2,112.9	2,071.9
03/04(水)	2,081	2,095	2,057	2,081	984,000	2,117.7	2,067.3
03/03(火)	2,110	2,129	2,088	2,105	881,900	2,124.8	2,063.0
03/02(月)	2,139	2,161	2,128	2,141	938,000	2,125.4	2,057.9
02/27(金)	2,115	2,153	2,111	2,153	973,000	2,116.7	2,051.7
02/26(木)	2,115	2,131	2,105	2,108	674,700	2,107.5	2,044.9
02/25(水)	2,109	2,119	2,094	2,116	719,200	2,103.8	2,041.9
02/24(火)	2,098	2,123	2,087	2,109	858,000	2,103.6	2,036.5
02/20(金)	2,107	2,110	2,087	2,097	588,200	2,105.2	2,029.6
02/19(木)	2,078	2,108	2,073	2,107	638,300	2,108.7	2,022.7
02/18(水)	2,110	2,119	2,083	2,089	1,072,900	2,111.6	2,015.2
02/17(火)	2,117	2,128	2,098	2,115	637,000	2,115.3	2,007.6
02/16(月)	2,118	2,136	2,108	2,117	980,900	2,111.5	1,998.5
02/13(金)	2,113	2,126	2,092	2,115	1,311,300	2,104.7	1,989.5
02/12(木)	2,110	2,136	2,106	2,122	805,800	2,096.8	1,980.5
02/10(火)	2,095	2,126	2,090	2,108	891,100	2,076.2	1,971.8
02/09(月)	2,112	2,126	2,084	2,097	1,336,800	2,055.8	1,963.1
02/06(金)	2,075	2,088	2,065	2,083	854,700	2,030.3	1,955.0
02/05(木)	2,055	2,088	2,043	2,075	1,334,300	2,000.9	1,947.6
02/04(水)	2,015	2,034	2,008	2,019	887,100	1,970.0	1,940.7
02/03(火)	1,974	2,015	1,973	2,006	1,388,800	1,951.3	1,935.9
02/02(月)	1,984	2,000	1,937	1,969	1,474,900	1,943.9	1,930.9
01/30(金)	1,927	1,941	1,922	1,936	1,042,700	1,944.8	1,927.1
01/29(木)	1,916	1,922	1,895	1,920	911,700	1,953.2	1,924.0
01/28(水)	1,960	1,961	1,924	1,925	1,061,200	1,966.6	1,922.1
01/27(火)	1,974	1,981	1,962	1,969	791,400	1,977.9	1,920.2
01/26(月)	1,979	1,986	1,970	1,974	935,800	1,990.6	1,915.5
01/23(金)	1,997	2,006	1,961	1,978	679,300	1,992.5	1,910.3
01/22(木)	1,972	1,994	1,960	1,987	816,900	1,983.7	1,904.6
01/21(水)	2,001	2,018	1,975	1,981	922,400	1,971.5	1,897.7
01/20(火)	1,986	2,033	1,986	2,033	964,500	1,958.8	1,890.7
01/19(月)	1,940	1,988	1,940	1,983	1,026,600	1,932.2	1,882.7
01/16(金)	1,917	1,940	1,909	1,934	553,900	1,913.2	1,876.0
01/15(木)	1,932	1,949	1,923	1,926	686,700	1,905.0	1,870.9
01/14(水)	1,908	1,925	1,900	1,918	744,500	1,897.4	1,865.5
01/13(火)	1,895	1,918	1,892	1,900	992,600	1,894.8	1,861.2
01/09(金)	1,904	1,907	1,888	1,888	766,700	1,892.8	1,857.8
01/08(木)	1,893	1,899	1,873	1,893	757,100	1,894.1	1,855.7
01/07(水)	1,904	1,907	1,883	1,888	779,500	1,895.3	1,852.9
01/06(火)	1,889	1,905	1,888	1,905	816,200	1,897.8	1,851.3
01/05(月)	1,888	1,900	1,883	1,890	703,200	1,896.5	1,848.8
12/30(火)	1,904	1,909	1,886	1,895	459,000	1,895.0	1,847.3
12/29(月)	1,902	1,906	1,888	1,899	604,800	1,891.0	1,844.8
12/26(金)	1,889	1,910	1,887	1,901	739,400	1,882.6	1,842.0
12/25(木)	1,886	1,899	1,879	1,899	346,800	1,877.3	1,837.8
12/24(水)	1,876	1,899	1,873	1,882	607,000	1,873.0	1,834.6
12/23(火)	1,848	1,876	1,848	1,875	538,100	1,866.7	1,831.6
12/22(月)	1,874	1,878	1,841	1,857	635,700	1,860.9	1,829.2
12/19(金)	1,877	1,881	1,867	1,874	948,600	1,856.2	1,826.7
12/18(木)	1,850	1,887	1,850	1,877	949,700	1,844.2	1,823.4
12/17(水)	1,859	1,860	1,845	1,850	667,900	1,830.1	1,819.1
12/16(火)	1,836	1,856	1,832	1,846	638,300	1,826.8	1,816.2
12/15(月)	1,826	1,837	1,819	1,834	596,300	1,820.9	1,813.4
12/12(金)	1,823	1,823	1,806	1,814	833,500	1,815.5	1,810.9
12/11(木)	1,838	1,838	1,804	1,806	645,000	1,810.7	1,808.0
12/10(水)	1,824	1,834	1,818	1,834	531,000	1,811.5	1,805.7
12/09(火)	1,814	1,819	1,803	1,817	515,300	1,807.7	1,801.8
12/08(月)	1,790	1,811	1,788	1,807	711,200	1,811.7	1,797.7
12/05(金)	1,806	1,814	1,790	1,790	590,000	1,814.8	1,795.3
12/04(木)	1,812	1,815	1,803	1,810	681,200	1,826.3	1,792.9
12/03(水)	1,827	1,828	1,815	1,815	677,400	1,832.9	1,791.8
12/02(火)	1,825	1,837	1,815	1,837	569,200	1,840.2	1,790.8
12/01(月)	1,836	1,849	1,818	1,823	697,000	1,839.3	1,788.6
11/28(金)	1,844	1,861	1,843	1,847	501,700	1,840.8	-
11/27(木)	1,845	1,856	1,840	1,843	473,500	1,830.4	-
11/26(水)	1,832	1,857	1,830	1,851	837,400	1,825.5	-
11/25(火)	1,831	1,840	1,821	1,832	746,800	1,816.7	-
11/21(金)	1,816	1,837	1,815	1,831	1,075,700	1,813.2	-
11/20(木)	1,800	1,830	1,794	1,795	788,600	1,806.2	-
11/19(水)	1,818	1,829	1,808	1,819	798,500	1,805.3	-
11/18(火)	1,815	1,820	1,800	1,807	799,200	1,795.7	-
11/17(月)	1,799	1,827	1,798	1,815	900,000	1,789.9	-
11/14(金)	1,812	1,817	1,791	1,796	813,100	1,781.9	-
11/13(木)	1,771	1,792	1,770	1,790	609,300	1,776.9	-
11/12(水)	1,778	1,802	1,771	1,771	992,200	1,767.5	-
11/11(火)	1,765	1,778	1,753	1,778	553,900	1,763.1	-
11/10(月)	1,777	1,779	1,763	1,775	857,300	1,754.3	-
11/07(金)	1,752	1,775	1,752	1,770	894,900	1,742.7	-
11/06(木)	1,749	1,764	1,743	1,743	635,400	1,737.5	-
11/05(水)	1,773	1,774	1,742	1,749	1,073,600	1,735.0	-
11/04(火)	1,725	1,750	1,715	1,734	1,278,400	1,741.9	-
10/31(金)	1,724	1,727	1,699	1,717	1,709,100	1,753.2	-
10/30(木)	1,726	1,749	1,713	1,745	936,100	1,766.1	-
10/29(水)	1,772	1,783	1,730	1,730	746,300	1,778.2	-
10/28(火)	1,791	1,792	1,776	1,783	478,600	1,790.5	-
10/27(月)	1,784	1,801	1,781	1,791	472,600	1,790.1	-
10/24(金)	1,804	1,804	1,777	1,781	534,400	1,786.9	-

銘柄	RSI	25日乖離	点灯シグナル
ウェルディッシュ (2901)	12.5	-40.8%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
ベースフード (2936)	24.5	-8.7%	📉 RSI30以下
フジ日本 (2114)	26.6	-3.7%	📉 RSI30以下
梅乃宿酒造 (559A)	28.5	-7.4%	📉 RSI30以下
ヨシムラ・フード・ホールディングス (2884)	35.6	-5.9%	🏷️ 割安＋RSI
ブルドックソース (2804)	36.3	-2.5%	🏷️ 割安＋RSI

日清製粉グループ本社 (2002.T)