第一三共(4568) 株価チャート・PER19.76倍・PBR3.03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
10/22(木)	2,816	2,861	2,806	2,837	5,534,100	2,799.5	2,776.5
10/21(水)	2,870	2,872	2,824	2,841	5,813,000	2,762.4	2,773.9
10/20(火)	2,744	2,820	2,741	2,820	5,850,900	2,714.4	2,768.7
10/19(月)	2,742	2,780	2,724	2,760	6,178,100	2,677.6	2,764.3
10/16(金)	2,682	2,769	2,670	2,741	9,934,300	2,650.3	2,763.9
10/15(木)	2,630	2,665	2,619	2,651	8,041,900	2,632.9	2,763.7
10/14(水)	2,567	2,608	2,538	2,601	9,689,700	2,643.2	2,769.5
10/13(火)	2,637	2,670	2,622	2,636	7,146,900	2,673.4	2,780.7
10/09(金)	2,648	2,661	2,615	2,623	7,552,400	2,689.4	2,789.3
10/08(木)	2,731	2,731	2,623	2,654	7,822,400	2,706.6	2,798.3
10/07(水)	2,745	2,760	2,703	2,703	4,424,300	2,724.0	2,809.4
10/06(火)	2,749	2,757	2,711	2,752	3,925,600	2,743.5	2,816.8
10/05(月)	2,699	2,739	2,691	2,716	4,799,800	2,750.0	2,822.7
10/02(金)	2,720	2,751	2,704	2,709	5,139,800	2,772.8	2,827.2
10/01(木)	2,783	2,793	2,734	2,741	5,497,100	2,816.8	2,833.2
09/30(水)	2,807	2,817	2,756	2,800	6,419,800	2,844.7	2,836.9
09/29(火)	2,830	2,848	2,769	2,785	6,533,900	2,875.4	2,839.6
09/28(月)	2,865	2,876	2,819	2,830	12,131,200	2,905.1	2,837.4
09/25(金)	2,900	2,963	2,894	2,929	6,404,400	2,906.9	2,832.2
09/24(木)	2,940	2,946	2,868	2,880	7,541,800	2,888.4	2,821.4
09/18(金)	2,953	2,956	2,913	2,954	8,967,600	2,881.5	2,815.4
09/17(木)	2,856	2,940	2,843	2,933	7,031,400	2,845.2	2,808.1
09/16(水)	2,825	2,843	2,800	2,839	4,148,000	2,800.4	2,802.9
09/15(火)	2,862	2,874	2,837	2,837	3,673,000	2,774.7	2,801.6
09/14(月)	2,722	2,846	2,722	2,846	5,951,100	2,757.6	2,798.2
09/11(金)	2,687	2,787	2,681	2,772	6,678,900	2,735.6	2,790.8
09/10(木)	2,700	2,710	2,679	2,709	4,506,100	2,740.0	2,783.3
09/09(水)	2,731	2,756	2,708	2,711	6,093,600	2,774.8	2,774.9
09/08(火)	2,730	2,770	2,726	2,751	4,917,500	2,802.8	2,769.3
09/07(月)	2,775	2,788	2,729	2,736	4,495,600	2,822.2	2,762.0
09/04(金)	2,847	2,860	2,781	2,794	5,495,600	2,861.3	2,768.1
09/02(水)	2,811	2,901	2,798	2,883	6,628,100	2,879.8	2,771.8
09/01(火)	2,847	2,894	2,846	2,851	4,775,000	2,883.2	2,772.1
08/31(月)	2,875	2,917	2,845	2,848	8,976,600	2,879.0	2,771.0
08/28(金)	2,888	2,958	2,887	2,931	6,839,500	2,881.0	2,769.0
08/27(木)	2,855	2,905	2,852	2,887	3,782,700	2,861.5	2,762.0
08/26(水)	2,896	2,939	2,891	2,900	5,776,100	2,857.7	2,757.0
08/25(火)	2,850	2,860	2,803	2,830	4,214,100	2,823.5	2,753.6
08/24(月)	2,850	2,885	2,828	2,858	3,891,100	2,797.6	2,752.0
08/21(金)	2,825	2,851	2,795	2,834	4,467,900	2,758.0	2,747.6
08/20(木)	2,829	2,901	2,805	2,868	9,005,400	2,737.1	2,741.3
08/19(水)	2,750	2,759	2,696	2,729	5,640,900	2,717.6	2,733.8
08/18(火)	2,676	2,719	2,665	2,700	4,542,400	2,732.8	2,732.3
08/17(月)	2,712	2,722	2,660	2,660	5,786,400	2,753.8	2,733.5
08/14(金)	2,753	2,778	2,728	2,729	6,458,700	2,772.2	2,736.4
08/13(木)	2,813	2,826	2,752	2,770	4,274,300	2,758.4	2,736.0
08/12(水)	2,715	2,805	2,714	2,805	5,466,300	2,721.4	2,733.9
08/10(月)	2,747	2,812	2,716	2,805	5,241,000	2,660.4	2,732.0
08/07(金)	2,655	2,754	2,643	2,752	6,885,800	2,613.4	2,725.8
08/06(木)	2,612	2,667	2,605	2,660	6,881,900	2,576.5	2,721.4
08/05(水)	2,509	2,587	2,508	2,585	6,793,900	2,622.3	2,718.1
08/04(火)	2,550	2,581	2,500	2,500	8,590,700	2,682.6	2,719.1
08/03(月)	2,574	2,625	2,541	2,570	9,426,700	2,760.5	2,723.6
07/31(金)	2,754	2,776	2,562	2,568	18,478,700	2,811.0	2,722.2
07/30(木)	2,886	2,905	2,830	2,889	8,119,600	2,857.4	2,722.2
07/29(水)	2,877	2,906	2,828	2,887	5,987,900	2,830.6	2,707.7
07/28(火)	2,870	2,913	2,846	2,890	6,996,900	2,805.6	2,693.0
07/27(月)	2,779	2,840	2,777	2,823	5,250,200	2,790.7	2,678.8
07/24(金)	2,757	2,820	2,726	2,800	4,708,200	2,784.4	2,667.6
07/23(木)	2,778	2,783	2,744	2,755	3,912,300	2,773.8	2,663.9
07/22(水)	2,780	2,810	2,751	2,762	5,301,200	2,758.2	2,657.5
07/21(火)	2,810	2,874	2,801	2,815	7,221,200	2,741.8	2,647.8
07/17(金)	2,755	2,802	2,742	2,791	7,631,200	2,717.1	2,637.0
07/16(木)	2,675	2,759	2,663	2,747	5,675,000	2,705.0	2,625.4
07/15(水)	2,669	2,677	2,637	2,677	4,674,100	2,702.3	2,615.4
07/14(火)	2,716	2,727	2,672	2,680	5,049,200	2,710.3	2,607.8
07/13(月)	2,708	2,723	2,671	2,692	4,511,500	2,718.2	2,603.0
07/10(金)	2,750	2,755	2,697	2,731	6,031,100	2,731.5	2,596.4
07/09(木)	2,701	2,743	2,683	2,733	4,418,900	2,715.3	2,586.8
07/08(水)	2,760	2,788	2,689	2,717	6,159,900	2,696.9	2,573.2
07/07(火)	2,748	2,770	2,716	2,719	7,719,700	2,669.2	2,565.2
07/06(月)	2,700	2,775	2,675	2,758	11,572,800	2,647.1	2,559.7
07/03(金)	2,691	2,722	2,639	2,650	13,927,700	2,618.3	2,554.2
07/02(木)	2,597	2,645	2,577	2,641	4,718,800	2,595.5	2,556.2
07/01(水)	2,565	2,607	2,565	2,579	3,948,600	2,580.6	2,557.1
06/30(火)	2,617	2,624	2,564	2,609	6,414,200	2,570.2	2,561.2
06/29(月)	2,595	2,663	2,591	2,614	6,823,900	2,552.5	2,565.1
06/26(金)	2,576	2,588	2,532	2,536	3,877,100	2,536.6	2,568.6
06/25(木)	2,549	2,567	2,511	2,567	4,569,200	2,537.8	2,573.1
06/24(水)	2,550	2,564	2,491	2,527	5,119,400	2,565.7	2,577.0
06/23(火)	2,515	2,535	2,499	2,520	4,870,400	2,579.5	2,580.2
06/22(月)	2,525	2,577	2,519	2,535	4,584,300	2,579.4	2,584.8
06/19(金)	2,610	2,662	2,537	2,542	12,977,700	2,581.7	2,588.3
06/18(木)	2,653	2,706	2,635	2,706	8,994,100	2,573.5	2,589.6
06/17(水)	2,550	2,632	2,545	2,596	7,992,100	2,531.3	2,584.6
06/16(火)	2,546	2,547	2,490	2,520	5,513,800	2,509.7	2,589.8
06/15(月)	2,541	2,574	2,535	2,546	6,168,200	2,517.6	2,598.6
06/12(金)	2,508	2,525	2,488	2,501	7,587,700	2,514.1	2,602.7
06/11(木)	2,475	2,520	2,472	2,495	6,121,800	2,512.0	2,606.5
06/10(水)	2,490	2,511	2,436	2,488	8,162,700	2,491.4	2,610.7
06/09(火)	2,579	2,589	2,534	2,559	7,770,900	2,497.3	2,615.9
06/08(月)	2,530	2,540	2,488	2,529	7,893,600	2,502.0	2,617.0
06/05(金)	2,390	2,504	2,390	2,490	12,276,100	2,520.1	2,621.9
06/04(木)	2,421	2,454	2,392	2,392	13,801,100	2,562.2	2,626.4
06/03(水)	2,519	2,535	2,488	2,517	7,367,200	2,616.3	2,630.7
06/02(火)	2,581	2,636	2,548	2,583	7,108,300	2,649.3	2,641.6
06/01(月)	2,702	2,703	2,603	2,619	7,616,200	2,674.0	2,652.1
05/29(金)	2,720	2,766	2,701	2,701	19,725,400	2,690.3	2,663.9
05/28(木)	2,682	2,753	2,655	2,663	6,353,800	2,680.1	2,675.9
05/27(水)	2,778	2,790	2,668	2,682	6,112,300	2,680.5	2,686.9
05/26(火)	2,733	2,739	2,677	2,706	5,317,600	2,665.2	2,695.2
05/25(月)	2,688	2,773	2,680	2,701	7,149,800	2,651.2	2,700.3
05/22(金)	2,661	2,681	2,618	2,650	5,618,500	2,635.2	2,701.6
05/21(木)	2,634	2,683	2,617	2,665	6,512,900	2,620.1	2,704.9
05/20(水)	2,615	2,636	2,558	2,606	8,039,200	2,603.6	2,709.2
05/19(火)	2,628	2,674	2,574	2,636	8,106,600	2,627.6	2,717.2
05/18(月)	2,586	2,647	2,586	2,621	5,616,100	2,648.0	2,725.1
05/15(金)	2,549	2,594	2,532	2,574	8,793,800	2,653.7	2,735.2
05/14(木)	2,656	2,672	2,561	2,582	10,516,700	2,658.1	2,746.6
05/13(水)	2,736	2,746	2,674	2,726	7,061,800	2,661.7	2,757.8
05/12(火)	2,728	2,759	2,656	2,738	13,241,500	2,639.9	2,764.3
05/11(月)	2,600	2,704	2,560	2,649	11,532,500	2,610.0	2,770.3
05/08(金)	2,650	2,675	2,552	2,596	12,477,400	2,610.3	2,775.0
05/07(木)	2,537	2,622	2,443	2,600	14,251,700	2,611.6	2,783.8
05/01(金)	2,597	2,650	2,568	2,617	7,940,900	2,591.4	2,795.4
04/30(木)	2,689	2,692	2,559	2,589	10,441,900	2,626.1	2,804.2
04/28(火)	2,606	2,670	2,546	2,651	13,321,300	2,677.1	2,818.1
04/27(月)	2,500	2,630	2,463	2,603	16,617,200	2,730.0	2,830.8
04/24(金)	2,600	2,682	2,488	2,499	25,238,300	2,809.5	2,843.6
04/23(木)	2,809	2,830	2,775	2,790	6,290,000	2,897.5	2,858.2
04/22(水)	2,883	2,891	2,817	2,844	6,375,400	2,917.3	2,864.1
04/21(火)	2,965	2,990	2,907	2,915	5,436,700	2,915.0	2,866.3
04/20(月)	2,967	3,016	2,920	3,000	7,280,300	2,878.8	2,859.2
04/17(金)	2,900	2,968	2,866	2,939	7,592,100	2,825.1	2,850.4
04/16(木)	2,898	2,949	2,838	2,889	11,121,300	2,791.8	2,847.3
04/15(水)	2,740	2,893	2,739	2,832	13,364,600	2,775.3	2,844.4
04/14(火)	2,755	2,761	2,705	2,734	7,573,500	2,775.4	2,843.5
04/13(月)	2,750	2,762	2,727	2,732	6,100,000	2,803.2	2,846.6
04/10(金)	2,776	2,791	2,754	2,773	8,133,100	2,828.5	2,850.5
04/09(木)	2,795	2,840	2,785	2,807	7,428,200	2,846.7	2,851.8
04/08(水)	2,941	2,941	2,833	2,833	8,203,000	2,863.1	2,850.4
04/07(火)	2,863	2,905	2,862	2,873	3,104,200	2,874.0	2,849.2
04/06(月)	2,870	2,895	2,858	2,858	2,815,100	2,852.6	2,850.1
04/03(金)	2,890	2,902	2,864	2,864	2,745,100	2,844.3	2,856.7
04/02(木)	2,920	2,941	2,879	2,889	5,624,900	2,849.8	2,862.6
04/01(水)	2,816	2,894	2,797	2,887	7,217,100	2,839.4	2,865.3
03/31(火)	2,806	2,825	2,766	2,766	7,626,700	2,848.8	2,867.4
03/30(月)	2,781	2,824	2,739	2,817	8,812,900	2,889.6	2,871.9
03/27(金)	2,856	2,891	2,838	2,891	7,712,900	2,910.6	2,875.3
03/26(木)	2,864	2,875	2,783	2,836	10,791,200	2,905.3	2,875.7
03/25(水)	2,998	3,024	2,933	2,934	6,406,300	2,925.5	2,878.7
03/24(火)	2,937	2,980	2,932	2,970	8,083,400	2,918.4	2,877.9
03/23(月)	2,864	2,931	2,862	2,922	10,834,800	2,871.8	2,875.1
03/19(木)	2,873	2,941	2,864	2,864	10,668,400	2,843.6	2,872.9
03/18(水)	2,852	2,943	2,845	2,937	6,739,200	2,843.0	2,876.1
03/17(火)	2,799	2,943	2,798	2,899	12,131,300	2,818.9	2,875.1
03/16(月)	2,778	2,801	2,732	2,737	9,665,800	2,800.7	2,872.4
03/13(金)	2,812	2,829	2,768	2,781	11,552,000	2,815.6	2,878.7
03/12(木)	2,770	2,901	2,751	2,861	12,118,100	2,825.2	2,882.2
03/11(水)	2,808	2,852	2,802	2,817	5,492,700	2,814.1	2,883.6
03/10(火)	2,860	2,860	2,789	2,808	7,201,200	2,805.4	2,886.0
03/09(月)	2,734	2,846	2,727	2,811	10,458,100	2,804.0	2,885.6
03/06(金)	2,773	2,860	2,761	2,829	5,900,700	2,821.0	2,888.9
03/05(木)	2,822	2,840	2,795	2,806	8,599,100	2,859.9	2,891.3
03/04(水)	2,764	2,811	2,760	2,773	8,810,900	2,900.8	2,899.2
03/03(火)	2,896	2,903	2,801	2,801	10,156,000	2,937.4	2,911.4
03/02(月)	2,995	2,996	2,893	2,896	9,765,900	2,964.8	2,923.0
02/27(金)	3,015	3,024	2,993	3,023	8,393,600	2,961.5	2,931.0
02/26(木)	2,967	3,025	2,962	3,010	7,412,800	2,937.2	2,935.6
02/25(水)	2,985	2,985	2,942	2,956	5,658,100	2,915.1	2,942.3
02/24(火)	2,926	3,003	2,896	2,938	9,005,500	2,906.2	2,953.1
02/20(金)	2,880	2,909	2,858	2,880	6,321,000	2,901.7	2,966.2
02/19(木)	2,851	2,902	2,824	2,902	8,606,400	2,905.4	2,985.3
02/18(水)	2,919	2,934	2,894	2,900	6,447,500	2,898.5	3,003.0
02/17(火)	2,912	2,935	2,893	2,911	6,662,200	2,907.3	3,026.7
02/16(月)	2,916	2,938	2,901	2,916	6,054,800	2,907.6	3,050.0
02/13(金)	2,867	2,934	2,867	2,898	8,957,600	2,890.6	3,073.0
02/12(木)	2,929	2,931	2,860	2,867	10,262,600	2,889.9	3,094.0
02/10(火)	2,919	2,988	2,906	2,944	7,436,300	2,890.1	3,115.5
02/09(月)	2,915	2,934	2,869	2,913	10,218,400	2,880.5	3,137.1
02/06(金)	2,832	2,840	2,779	2,831	13,714,100	2,873.5	3,152.7
02/05(木)	2,899	2,953	2,873	2,895	11,051,700	2,867.0	3,172.5
02/04(水)	2,861	2,907	2,818	2,868	9,084,400	2,866.4	3,192.2
02/03(火)	2,908	2,971	2,892	2,896	12,385,000	2,870.6	3,212.1
02/02(月)	2,894	2,934	2,821	2,878	14,198,000	2,892.1	3,228.1
01/30(金)	2,895	2,944	2,648	2,798	26,292,800	2,932.2	3,244.5
01/29(木)	2,842	2,892	2,806	2,892	11,167,800	2,990.9	3,262.2
01/28(水)	2,920	2,923	2,840	2,889	13,089,000	3,031.9	3,276.8
01/27(火)	3,052	3,059	2,982	3,003	9,725,800	3,081.8	3,293.1
01/26(月)	3,055	3,078	3,026	3,078	7,009,500	3,116.6	3,309.6
01/23(金)	3,077	3,135	3,071	3,091	25,118,400	3,146.2	3,320.8
01/22(木)	3,108	3,135	3,080	3,097	10,889,300	3,180.9	3,334.5
01/21(水)	3,158	3,172	3,119	3,139	9,972,300	3,232.6	3,343.3
01/20(火)	3,211	3,221	3,177	3,177	10,346,300	3,273.8	3,350.3
01/19(月)	3,226	3,244	3,178	3,226	12,192,900	3,337.0	3,358.0
01/16(金)	3,309	3,325	3,257	3,265	14,125,900	3,390.7	3,365.9
01/15(木)	3,384	3,397	3,354	3,356	12,168,500	3,435.7	3,370.7
01/14(水)	3,451	3,452	3,345	3,345	11,283,700	3,449.3	3,372.8
01/13(火)	3,552	3,577	3,491	3,493	7,129,100	3,461.3	3,380.0
01/09(金)	3,453	3,495	3,431	3,495	5,910,900	3,459.3	3,380.8
01/08(木)	3,464	3,511	3,441	3,490	6,186,200	3,421.1	3,387.6
01/07(水)	3,405	3,437	3,394	3,424	5,269,600	3,388.1	3,398.7
01/06(火)	3,441	3,481	3,389	3,405	7,510,800	3,380.8	3,414.3
01/05(月)	3,355	3,491	3,355	3,483	7,965,700	3,372.9	3,428.4
12/30(火)	3,317	3,331	3,287	3,303	3,943,100	3,335.4	3,441.5
12/29(月)	3,371	3,378	3,319	3,325	3,914,000	3,332.3	3,460.6
12/26(金)	3,374	3,411	3,373	3,387	3,326,100	3,315.5	3,473.6
12/25(木)	3,345	3,396	3,315	3,366	3,581,400	3,289.2	3,481.2
12/24(水)	3,293	3,342	3,291	3,296	5,333,200	3,275.4	3,485.8
12/23(火)	3,256	3,292	3,241	3,288	5,097,200	3,299.5	3,489.8
12/22(月)	3,269	3,288	3,214	3,241	7,196,800	3,314.1	3,495.7
12/19(金)	3,317	3,323	3,242	3,256	11,547,200	3,352.4	3,504.4
12/18(木)	3,383	3,411	3,297	3,297	8,277,100	3,364.4	3,509.3
12/17(水)	3,379	3,429	3,359	3,416	7,334,300	3,368.2	3,514.2
12/16(火)	3,434	3,463	3,359	3,361	6,703,000	3,358.9	3,511.5
12/15(月)	3,348	3,433	3,336	3,433	6,153,500	3,371.5	3,507.5
12/12(金)	3,305	3,344	3,300	3,316	6,751,400	3,361.7	3,503.1
12/11(木)	3,379	3,395	3,315	3,315	4,581,200	3,380.4	3,505.1
12/10(水)	3,404	3,423	3,349	3,370	5,513,800	3,422.2	3,505.4
12/09(火)	3,426	3,460	3,399	3,424	5,525,100	3,451.0	3,503.7
12/08(月)	3,406	3,419	3,371	3,383	5,170,200	3,499.2	3,511.5
12/05(金)	3,465	3,487	3,396	3,410	8,205,200	3,576.0	3,527.8
12/04(木)	3,508	3,547	3,464	3,524	5,367,400	3,656.5	3,544.0
12/03(水)	3,609	3,619	3,481	3,514	5,568,800	3,703.0	3,560.0
12/02(火)	3,700	3,753	3,613	3,665	5,036,800	3,762.4	3,577.3
12/01(月)	3,744	3,797	3,714	3,767	3,914,800	3,785.7	3,588.8
11/28(金)	3,732	3,813	3,730	3,813	4,172,500	3,762.4	3,598.2
11/27(木)	3,749	3,803	3,732	3,757	3,779,800	3,715.7	-
11/26(水)	3,836	3,861	3,732	3,811	5,457,700	3,660.0	-
11/25(火)	3,720	3,807	3,675	3,781	8,205,000	3,577.3	-
11/21(金)	3,527	3,651	3,515	3,651	15,382,100	3,508.1	-
11/20(木)	3,466	3,591	3,456	3,579	5,455,000	3,469.6	-
11/19(水)	3,452	3,498	3,411	3,479	6,888,300	3,429.7	-
11/18(火)	3,417	3,473	3,387	3,397	5,453,900	3,417.7	-
11/17(月)	3,424	3,447	3,379	3,435	4,804,500	3,407.6	-
11/14(金)	3,458	3,480	3,379	3,458	6,625,700	3,372.9	-
11/13(木)	3,405	3,447	3,379	3,379	4,254,100	3,345.9	-
11/12(水)	3,438	3,476	3,399	3,419	6,568,700	3,343.1	-
11/11(火)	3,251	3,361	3,237	3,347	6,234,900	3,324.2	-
11/10(月)	3,325	3,335	3,259	3,261	4,999,800	3,319.8	-
11/07(金)	3,358	3,367	3,301	3,323	5,783,500	3,391.7	-
11/06(木)	3,355	3,407	3,338	3,366	4,675,600	3,485.2	-
11/05(水)	3,392	3,490	3,298	3,324	10,334,800	3,574.8	-
11/04(火)	3,628	3,647	3,298	3,325	13,686,800	3,695.2	-
10/31(金)	3,841	3,892	3,515	3,620	10,531,600	3,819.3	-
10/30(木)	3,827	3,829	3,749	3,791	5,444,900	3,885.6	-
10/29(水)	3,879	3,903	3,786	3,814	3,636,200	3,928.0	-
10/28(火)	4,003	4,012	3,926	3,926	3,700,200	3,971.8	-
10/27(月)	4,021	4,034	3,946	3,946	4,148,000	4,000.4	-
10/24(金)	4,014	4,038	3,952	3,952	3,085,000	4,021.2	-
10/23(木)	4,023	4,065	3,963	4,003	3,967,500	4,019.4	-

銘柄	RSI	25日乖離	点灯シグナル
ノイルイミューン・バイオテック (4893)	17.7	-20.7%	📉 RSI30以下 ⬇️ 25日乖離-15%
Ｄｅｌｔａ－Ｆｌｙ　Ｐｈａｒｍａ (4598)	25.0	-26.5%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
ケイファーマ (4896)	29.2	-11.8%	📉 RSI30以下
レナサイエンス (4889)	31.7	-9.6%	🔄 MACDクロス
生化学工業 (4548)	31.8	-5.3%	🔄 MACDクロス 🏷️ 割安＋RSI
Ｖｅｒｉｔａｓ　Ｉｎ　Ｓｉｌｉｃｏ (130A)	33.1	-23.3%	⬇️ 25日乖離-15%

第一三共 (4568.T)