ユー・エス・エス(4732) 株価チャート・PER22.98倍・PBR4.37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)	1,797	1,808	1,794	1,797	1,016,300	1,804.1	1,833.0
10/21(水)	1,800	1,813	1,791	1,804	1,269,300	1,802.8	1,837.7
10/20(火)	1,810	1,811	1,792	1,802	1,432,900	1,797.6	1,841.8
10/19(月)	1,841	1,847	1,799	1,800	1,238,700	1,800.3	1,846.3
10/16(金)	1,818	1,831	1,806	1,818	1,713,200	1,799.8	1,852.2
10/15(木)	1,796	1,803	1,784	1,791	1,275,900	1,795.1	1,857.9
10/14(水)	1,813	1,819	1,758	1,778	1,352,200	1,797.0	1,865.5
10/13(火)	1,813	1,821	1,800	1,816	977,600	1,802.2	1,873.7
10/09(金)	1,800	1,808	1,791	1,798	1,600,400	1,800.1	1,881.8
10/08(木)	1,802	1,805	1,779	1,794	1,617,200	1,803.8	1,889.7
10/07(水)	1,809	1,816	1,800	1,800	1,608,000	1,811.2	1,897.0
10/06(火)	1,814	1,817	1,798	1,804	1,303,000	1,810.0	1,904.2
10/05(月)	1,821	1,829	1,805	1,805	1,471,400	1,808.8	1,911.9
10/02(金)	1,815	1,819	1,803	1,816	1,442,100	1,817.9	1,918.8
10/01(木)	1,806	1,833	1,801	1,831	2,344,500	1,829.7	1,925.1
09/30(水)	1,798	1,803	1,786	1,794	1,830,800	1,838.7	1,930.2
09/29(火)	1,828	1,829	1,793	1,798	2,047,600	1,861.3	1,937.5
09/28(月)	1,877	1,884	1,851	1,851	3,591,300	1,887.6	1,944.4
09/25(金)	1,882	1,890	1,868	1,875	1,519,000	1,899.5	1,949.4
09/24(木)	1,883	1,899	1,876	1,876	2,069,300	1,906.0	1,954.2
09/18(金)	1,925	1,925	1,907	1,907	2,259,500	1,915.7	1,959.6
09/17(木)	1,919	1,939	1,915	1,930	974,200	1,917.6	1,963.6
09/16(水)	1,919	1,919	1,901	1,910	1,053,500	1,912.8	1,966.3
09/15(火)	1,944	1,945	1,908	1,908	1,012,200	1,913.7	1,970.1
09/14(月)	1,931	1,942	1,905	1,925	1,392,600	1,921.7	1,973.3
09/11(金)	1,901	1,919	1,884	1,917	1,580,200	1,928.8	1,975.0
09/10(木)	1,916	1,925	1,905	1,906	1,255,300	1,941.7	1,976.1
09/09(水)	1,933	1,939	1,913	1,915	1,241,000	1,957.0	1,978.7
09/08(火)	1,959	1,961	1,937	1,948	931,400	1,977.9	1,981.4
09/07(月)	1,970	1,975	1,957	1,960	1,176,800	1,987.1	1,984.2
09/04(金)	1,973	1,989	1,963	1,981	1,103,800	1,990.6	1,988.3
09/02(水)	2,001	2,014	1,977	1,982	1,094,700	1,990.5	1,991.6
09/01(火)	2,006	2,019	1,998	2,019	772,900	1,993.5	1,993.2
08/31(月)	1,995	2,002	1,980	1,994	1,069,400	1,984.9	1,992.4
08/28(金)	1,972	1,990	1,968	1,978	1,228,900	1,980.8	1,990.9
08/27(木)	1,983	1,991	1,964	1,981	1,129,300	1,977.3	1,989.9
08/26(水)	1,980	2,008	1,980	1,997	898,800	1,976.2	1,989.6
08/25(火)	1,985	1,998	1,976	1,976	722,400	1,971.2	1,989.6
08/24(月)	1,961	1,978	1,960	1,973	612,500	1,970.8	1,990.8
08/21(金)	1,975	1,982	1,956	1,960	1,028,300	1,975.4	1,990.9
08/20(木)	1,985	1,996	1,963	1,975	776,100	1,985.6	1,991.8
08/19(水)	1,994	1,994	1,964	1,972	1,106,100	1,992.0	1,992.3
08/18(火)	1,996	1,997	1,973	1,974	910,600	1,996.9	1,992.4
08/17(月)	2,020	2,027	1,992	1,996	846,400	2,003.1	1,992.8
08/14(金)	2,005	2,019	1,997	2,011	1,023,700	2,001.3	1,993.2
08/13(木)	2,004	2,019	1,991	2,007	808,600	1,992.6	1,992.4
08/12(水)	2,012	2,017	1,991	1,997	1,026,200	1,980.1	1,990.6
08/10(月)	2,000	2,015	1,980	2,005	946,000	1,974.8	1,989.0
08/07(金)	1,973	2,001	1,964	1,987	939,200	1,970.1	1,985.8
08/06(木)	1,969	1,978	1,958	1,968	1,177,400	1,976.2	1,982.9
08/05(水)	1,930	1,957	1,919	1,945	1,638,800	1,995.5	1,979.5
08/04(火)	1,970	1,977	1,947	1,970	1,144,200	2,019.3	1,977.8
08/03(月)	2,006	2,014	1,957	1,982	1,235,800	2,029.4	1,975.3
07/31(金)	2,014	2,046	2,010	2,018	1,364,600	2,033.3	1,973.1
07/30(木)	2,064	2,072	2,044	2,064	931,400	2,020.8	1,968.7
07/29(水)	2,040	2,074	2,022	2,064	1,211,400	1,998.3	1,960.9
07/28(火)	2,002	2,026	2,000	2,021	930,100	1,980.3	1,954.7
07/27(月)	1,980	2,015	1,975	2,001	1,025,400	1,975.7	1,949.5
07/24(金)	1,938	1,960	1,935	1,955	1,123,500	1,976.8	1,945.0
07/23(木)	1,965	1,967	1,938	1,952	1,087,400	1,980.8	1,942.4
07/22(水)	1,963	1,983	1,949	1,974	1,254,200	1,987.2	1,939.4
07/21(火)	2,020	2,025	1,995	1,998	1,378,800	1,989.6	1,935.0
07/17(金)	1,991	2,020	1,984	2,007	1,116,400	1,985.3	1,929.5
07/16(木)	1,982	2,003	1,973	1,975	869,300	1,980.5	1,924.3
07/15(水)	1,997	2,002	1,974	1,984	737,500	1,986.8	1,921.3
07/14(火)	1,993	2,005	1,982	1,986	1,027,400	1,988.4	1,918.5
07/13(月)	2,000	2,004	1,972	1,976	1,040,200	1,983.9	1,914.0
07/10(金)	2,022	2,025	1,983	1,983	1,697,900	1,979.6	1,908.6
07/09(木)	2,132	2,132	1,990	2,007	1,937,200	1,968.5	1,902.6
07/08(水)	1,983	2,004	1,964	1,992	1,195,900	1,950.0	1,894.9
07/07(火)	1,964	1,979	1,954	1,963	1,092,400	1,928.2	1,888.3
07/06(月)	1,927	1,955	1,923	1,955	815,600	1,916.1	1,881.5
07/03(金)	1,937	1,949	1,919	1,927	1,229,800	1,906.3	1,874.0
07/02(木)	1,909	1,919	1,898	1,914	919,200	1,906.4	1,867.2
07/01(水)	1,894	1,912	1,882	1,883	887,600	1,904.9	1,861.5
06/30(火)	1,920	1,929	1,894	1,903	1,306,000	1,902.4	1,856.6
06/29(月)	1,921	1,931	1,892	1,906	1,147,000	1,903.6	1,850.1
06/26(金)	1,914	1,929	1,898	1,928	742,100	1,900.6	1,844.1
06/25(木)	1,882	1,916	1,870	1,907	1,026,400	1,892.8	1,837.5
06/24(水)	1,889	1,903	1,851	1,870	1,157,500	1,889.4	1,832.0
06/23(火)	1,899	1,915	1,897	1,909	1,141,200	1,890.7	1,829.0
06/22(月)	1,882	1,901	1,870	1,891	923,200	1,881.7	1,823.9
06/19(金)	1,890	1,922	1,886	1,889	2,101,200	1,875.8	1,819.1
06/18(木)	1,875	1,897	1,865	1,890	1,004,600	1,873.5	1,814.0
06/17(水)	1,878	1,893	1,860	1,877	870,300	1,875.5	1,807.5
06/16(火)	1,848	1,864	1,838	1,864	1,173,900	1,883.0	1,800.1
06/15(月)	1,885	1,888	1,857	1,861	1,079,100	1,884.7	1,795.2
06/12(金)	1,908	1,913	1,876	1,877	1,271,800	1,880.7	1,789.2
06/11(木)	1,931	1,944	1,891	1,900	1,162,400	1,872.0	1,781.9
06/10(水)	1,902	1,925	1,890	1,914	1,572,500	1,854.5	1,773.2
06/09(火)	1,860	1,882	1,840	1,872	1,273,600	1,837.4	1,764.5
06/08(月)	1,850	1,855	1,828	1,841	1,179,100	1,821.5	1,757.5
06/05(金)	1,839	1,853	1,812	1,834	1,096,100	1,806.5	1,752.1
06/04(木)	1,836	1,836	1,805	1,812	781,900	1,791.3	1,746.1
06/03(水)	1,798	1,843	1,784	1,829	1,396,300	1,783.3	1,740.6
06/02(火)	1,754	1,794	1,752	1,793	1,112,500	1,769.5	1,734.3
06/01(月)	1,754	1,772	1,727	1,766	1,035,900	1,758.8	1,729.9
05/29(金)	1,775	1,797	1,758	1,758	2,249,100	1,756.9	1,727.6
05/28(木)	1,744	1,778	1,738	1,772	998,200	1,757.7	1,726.4
05/27(水)	1,735	1,761	1,720	1,760	905,600	1,757.2	1,724.4
05/26(火)	1,756	1,756	1,736	1,739	718,400	1,764.4	1,723.5
05/25(月)	1,761	1,770	1,742	1,757	728,100	1,772.9	1,723.6
05/22(金)	1,760	1,768	1,729	1,762	910,000	1,775.7	1,723.1
05/21(木)	1,790	1,792	1,768	1,770	1,017,900	1,775.4	1,724.4
05/20(水)	1,797	1,836	1,784	1,796	1,629,700	1,767.1	1,724.4
05/19(火)	1,799	1,799	1,751	1,782	1,646,900	1,746.0	1,723.9
05/18(月)	1,761	1,783	1,748	1,771	1,461,800	1,738.1	1,724.5
05/15(金)	1,739	1,764	1,731	1,760	1,595,600	1,726.4	1,724.2
05/14(木)	1,714	1,750	1,702	1,728	2,110,300	1,712.9	1,722.9
05/13(水)	1,716	1,751	1,672	1,690	2,916,900	1,704.1	1,721.5
05/12(火)	1,712	1,745	1,710	1,742	1,858,100	1,705.4	1,721.2
05/11(月)	1,701	1,723	1,693	1,712	1,477,900	1,696.0	1,719.1
05/08(金)	1,689	1,706	1,684	1,693	1,474,500	1,694.8	1,716.9
05/07(木)	1,700	1,710	1,680	1,684	1,633,600	1,693.0	1,715.3
05/01(金)	1,690	1,697	1,675	1,697	859,800	1,691.3	1,715.0
04/30(木)	1,700	1,704	1,674	1,695	1,520,800	1,686.4	1,713.5
04/28(火)	1,700	1,707	1,696	1,706	1,058,700	1,683.7	1,712.4
04/27(月)	1,676	1,691	1,664	1,684	1,012,000	1,684.3	1,709.8
04/24(金)	1,676	1,681	1,658	1,676	777,700	1,692.9	1,707.1
04/23(木)	1,670	1,675	1,659	1,672	1,189,300	1,702.2	1,705.8
04/22(水)	1,709	1,710	1,675	1,682	925,600	1,715.4	1,706.3
04/21(火)	1,740	1,744	1,709	1,709	910,600	1,727.5	1,705.6
04/20(月)	1,728	1,733	1,715	1,727	1,058,500	1,734.5	1,703.2
04/17(金)	1,728	1,742	1,722	1,722	1,042,400	1,747.6	1,701.5
04/16(木)	1,742	1,762	1,738	1,738	898,200	1,757.5	1,700.5
04/15(水)	1,744	1,759	1,742	1,742	1,249,100	1,766.4	1,701.0
04/14(火)	1,792	1,792	1,740	1,744	1,554,600	1,777.0	1,701.5
04/13(月)	1,760	1,799	1,755	1,792	1,194,000	1,781.2	1,703.3
04/10(金)	1,781	1,790	1,747	1,772	1,067,800	1,768.1	1,704.5
04/09(木)	1,807	1,820	1,780	1,783	1,376,700	1,752.6	1,706.1
04/08(水)	1,780	1,802	1,771	1,795	2,123,300	1,732.3	1,707.3
04/07(火)	1,733	1,765	1,731	1,765	1,588,500	1,711.4	1,707.6
04/06(月)	1,694	1,728	1,687	1,727	1,183,700	1,689.6	1,711.2
04/03(金)	1,680	1,701	1,679	1,694	738,000	1,674.7	1,717.0
04/02(木)	1,696	1,704	1,677	1,681	881,700	1,671.6	1,723.7
04/01(水)	1,687	1,694	1,672	1,691	955,800	1,667.1	1,731.0
03/31(火)	1,655	1,667	1,632	1,656	1,203,100	1,662.2	1,736.6
03/30(月)	1,646	1,659	1,628	1,652	1,192,700	1,659.5	1,743.1
03/27(金)	1,666	1,682	1,660	1,679	2,265,600	1,652.2	1,750.2
03/26(木)	1,671	1,671	1,648	1,658	1,197,100	1,644.9	1,756.9
03/25(水)	1,660	1,668	1,650	1,666	1,317,800	1,650.3	1,763.0
03/24(火)	1,646	1,646	1,625	1,643	1,061,000	1,649.7	1,769.4
03/23(月)	1,597	1,620	1,595	1,615	1,492,100	1,651.4	1,775.9
03/19(木)	1,671	1,688	1,642	1,642	1,191,800	1,664.7	1,784.3
03/18(水)	1,666	1,692	1,663	1,685	891,100	1,676.0	1,787.7
03/17(火)	1,660	1,677	1,657	1,663	851,100	1,689.0	1,788.4
03/16(月)	1,694	1,695	1,651	1,651	1,117,300	1,707.4	1,789.7
03/13(金)	1,680	1,711	1,679	1,682	1,188,200	1,734.8	1,791.7
03/12(木)	1,739	1,745	1,699	1,699	877,800	1,762.7	1,791.4
03/11(水)	1,768	1,777	1,749	1,750	1,311,000	1,785.5	1,791.2
03/10(火)	1,786	1,791	1,755	1,755	1,804,900	1,798.0	1,788.6
03/09(月)	1,759	1,799	1,759	1,788	1,933,000	1,807.3	1,785.5
03/06(金)	1,815	1,831	1,803	1,821	1,424,100	1,820.9	1,780.9
03/05(木)	1,830	1,842	1,806	1,813	1,238,400	1,830.5	1,775.2
03/04(水)	1,792	1,816	1,784	1,813	1,437,000	1,840.5	1,770.3
03/03(火)	1,844	1,844	1,792	1,802	1,131,500	1,850.8	1,765.6
03/02(月)	1,840	1,859	1,838	1,856	1,299,000	1,856.4	1,762.0
02/27(金)	1,860	1,870	1,839	1,870	1,612,600	1,848.6	1,756.2
02/26(木)	1,884	1,886	1,862	1,862	1,008,400	1,840.9	1,749.8
02/25(水)	1,831	1,866	1,824	1,864	1,272,300	1,837.8	1,744.3
02/24(火)	1,817	1,835	1,806	1,830	877,300	1,826.8	1,738.7
02/20(金)	1,828	1,828	1,806	1,817	1,391,600	1,826.2	1,734.1
02/19(木)	1,838	1,845	1,810	1,831	1,013,900	1,823.6	1,730.2
02/18(水)	1,813	1,861	1,813	1,847	1,166,900	1,822.5	1,725.8
02/17(火)	1,841	1,841	1,805	1,809	879,000	1,798.7	1,720.6
02/16(月)	1,838	1,842	1,814	1,827	1,287,600	1,777.3	1,716.7
02/13(金)	1,824	1,832	1,795	1,804	1,579,800	1,751.2	1,711.6
02/12(木)	1,758	1,826	1,746	1,826	3,106,600	1,730.4	1,707.2
02/10(火)	1,701	1,731	1,698	1,728	1,643,300	1,700.1	1,701.5
02/09(月)	1,714	1,720	1,695	1,702	734,800	1,693.7	1,699.8
02/06(金)	1,709	1,709	1,683	1,697	752,400	1,690.2	1,699.2
02/05(木)	1,696	1,702	1,676	1,700	854,400	1,686.4	1,699.1
02/04(水)	1,699	1,699	1,675	1,675	858,600	1,680.9	1,699.5
02/03(火)	1,671	1,696	1,669	1,696	878,100	1,681.8	1,700.7
02/02(月)	1,701	1,701	1,674	1,684	953,000	1,680.6	1,701.2
01/30(金)	1,690	1,692	1,665	1,678	1,138,100	1,682.9	1,703.5
01/29(木)	1,676	1,679	1,662	1,672	1,008,400	1,689.7	1,704.9
01/28(水)	1,673	1,681	1,666	1,679	1,158,500	1,697.4	1,707.7
01/27(火)	1,691	1,699	1,684	1,689	763,600	1,703.6	1,710.5
01/26(月)	1,708	1,716	1,692	1,696	890,600	1,710.7	1,711.2
01/23(金)	1,710	1,725	1,701	1,711	666,000	1,716.5	1,712.4
01/22(木)	1,705	1,718	1,705	1,710	735,500	1,717.0	1,712.1
01/21(水)	1,718	1,718	1,703	1,710	622,200	1,718.6	1,711.0
01/20(火)	1,715	1,737	1,714	1,725	807,200	1,721.0	1,709.3
01/19(月)	1,714	1,731	1,714	1,725	929,800	1,719.5	1,707.5
01/16(金)	1,704	1,725	1,701	1,714	907,500	1,716.7	1,705.7
01/15(木)	1,711	1,727	1,708	1,718	772,100	1,713.9	1,704.2
01/14(水)	1,706	1,722	1,689	1,722	1,189,400	1,708.6	1,702.4
01/13(火)	1,710	1,723	1,704	1,718	1,425,000	1,701.1	1,701.0
01/09(金)	1,710	1,715	1,700	1,711	750,800	1,694.5	1,699.7
01/08(木)	1,687	1,704	1,677	1,700	895,200	1,689.7	1,698.7
01/07(水)	1,673	1,704	1,664	1,692	1,122,600	1,688.3	1,698.1
01/06(火)	1,690	1,695	1,677	1,685	1,226,600	1,692.2	1,698.9
01/05(月)	1,699	1,701	1,682	1,685	783,700	1,695.9	1,699.6
12/30(火)	1,701	1,701	1,687	1,687	654,900	1,700.9	1,700.7
12/29(月)	1,715	1,715	1,689	1,693	787,100	1,711.4	1,701.3
12/26(金)	1,715	1,715	1,703	1,711	598,000	1,715.7	1,701.0
12/25(木)	1,715	1,715	1,703	1,704	489,400	1,721.5	1,699.2
12/24(水)	1,737	1,737	1,703	1,710	763,000	1,731.0	1,697.7
12/23(火)	1,714	1,746	1,713	1,740	733,800	1,730.4	1,695.7
12/22(月)	1,740	1,747	1,695	1,714	798,700	1,727.3	1,693.9
12/19(金)	1,751	1,759	1,738	1,740	1,776,300	1,725.4	1,692.8
12/18(木)	1,727	1,759	1,714	1,751	1,029,200	1,714.2	1,689.7
12/17(水)	1,725	1,734	1,703	1,707	1,002,900	1,697.6	1,686.4
12/16(火)	1,707	1,735	1,704	1,725	1,290,200	1,692.3	1,685.8
12/15(月)	1,700	1,711	1,691	1,704	812,800	1,683.4	1,684.6
12/12(金)	1,672	1,692	1,672	1,684	1,037,300	1,677.5	1,684.1
12/11(木)	1,682	1,684	1,668	1,668	692,600	1,675.5	1,683.4
12/10(水)	1,681	1,686	1,676	1,680	640,000	1,679.5	1,683.9
12/09(火)	1,684	1,684	1,664	1,680	639,500	1,680.3	1,683.4
12/08(月)	1,683	1,687	1,674	1,675	728,800	1,681.7	1,683.0
12/05(金)	1,687	1,688	1,672	1,674	939,800	1,683.4	1,682.6
12/04(木)	1,684	1,691	1,680	1,688	1,013,500	1,691.0	1,681.9
12/03(水)	1,681	1,691	1,671	1,684	840,900	1,694.0	1,681.2
12/02(火)	1,683	1,697	1,682	1,687	852,900	1,699.5	1,681.5
12/01(月)	1,701	1,707	1,680	1,683	1,307,800	1,702.5	1,681.4
11/28(金)	1,705	1,719	1,702	1,712	922,400	1,702.9	1,681.5
11/27(木)	1,702	1,710	1,695	1,703	595,300	1,693.6	-
11/26(水)	1,701	1,723	1,700	1,712	949,300	1,686.5	-
11/25(火)	1,702	1,705	1,686	1,702	1,042,300	1,676.2	-
11/21(金)	1,677	1,693	1,675	1,685	2,171,600	1,674.5	-
11/20(木)	1,662	1,678	1,661	1,666	888,000	1,674.8	-
11/19(水)	1,664	1,687	1,664	1,667	1,117,300	1,674.2	-
11/18(火)	1,685	1,699	1,660	1,661	1,176,700	1,674.6	-
11/17(月)	1,671	1,702	1,671	1,693	965,600	1,680.5	-
11/14(金)	1,669	1,687	1,663	1,687	1,193,900	1,680.9	-
11/13(木)	1,669	1,681	1,661	1,663	1,289,900	1,681.9	-
11/12(水)	1,671	1,695	1,655	1,669	1,507,300	1,682.8	-
11/11(火)	1,705	1,705	1,685	1,690	1,086,100	1,685.1	-
11/10(月)	1,695	1,703	1,685	1,695	1,060,600	1,680.3	-
11/07(金)	1,683	1,693	1,677	1,692	841,900	1,675.8	-
11/06(木)	1,682	1,682	1,664	1,667	859,400	1,670.0	-
11/05(水)	1,681	1,686	1,665	1,680	905,400	1,667.8	-
11/04(火)	1,656	1,682	1,656	1,666	942,400	1,666.0	-
10/31(金)	1,673	1,676	1,661	1,673	744,000	1,670.8	-
10/30(木)	1,662	1,668	1,645	1,663	1,362,500	1,673.5	-
10/29(水)	1,672	1,680	1,656	1,656	1,484,400	1,678.0	-
10/28(火)	1,690	1,697	1,666	1,672	1,101,200	1,682.9	-
10/27(月)	1,695	1,707	1,687	1,690	768,000	1,681.9	-
10/24(金)	1,689	1,690	1,678	1,686	800,900	1,676.9	-
10/23(木)	1,681	1,700	1,678	1,686	708,400	1,675.0	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	9.4	-30.9%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	12.5	-16.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.0%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.2	-11.4%	📉 RSI30以下
アサンテ (6073)	17.9	-10.3%	📉 RSI30以下
ネイス (589A)	19.9	-25.4%	📉 RSI30以下 ⬇️ 25日乖離-15%

ユー・エス・エス (4732.T)