神戸電鉄(9046) 株価チャート・PER13.19倍・PBR0.71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)	2,310	2,324	2,308	2,308	10,300	2,313.2	2,384.6
10/21(水)	2,306	2,320	2,306	2,307	14,300	2,316.6	2,390.9
10/20(火)	2,321	2,326	2,301	2,302	22,600	2,321.8	2,397.2
10/19(月)	2,327	2,334	2,322	2,322	10,700	2,330.6	2,403.8
10/16(金)	2,324	2,336	2,321	2,327	9,700	2,332.8	2,409.8
10/15(木)	2,331	2,339	2,323	2,325	12,800	2,331.8	2,415.3
10/14(水)	2,340	2,347	2,330	2,333	10,800	2,333.8	2,421.3
10/13(火)	2,331	2,365	2,331	2,346	11,900	2,336.6	2,426.7
10/09(金)	2,318	2,338	2,305	2,333	18,600	2,336.8	2,431.7
10/08(木)	2,333	2,337	2,320	2,322	20,700	2,344.2	2,437.4
10/07(水)	2,341	2,344	2,334	2,335	8,200	2,356.2	2,443.5
10/06(火)	2,346	2,373	2,344	2,347	13,600	2,368.0	2,449.8
10/05(月)	2,355	2,359	2,347	2,347	18,800	2,378.6	2,455.6
10/02(金)	2,377	2,387	2,370	2,370	8,200	2,402.2	2,461.6
10/01(木)	2,390	2,406	2,370	2,382	14,100	2,423.0	2,465.2
09/30(水)	2,401	2,414	2,375	2,394	19,600	2,439.6	2,469.0
09/29(火)	2,426	2,434	2,400	2,400	27,300	2,453.8	2,471.6
09/28(月)	2,474	2,487	2,439	2,465	35,900	2,472.6	2,474.2
09/25(金)	2,470	2,488	2,465	2,474	11,300	2,478.4	2,474.6
09/24(木)	2,497	2,497	2,465	2,465	19,100	2,480.8	2,474.7
09/18(金)	2,480	2,493	2,465	2,465	15,100	2,482.4	2,475.8
09/17(木)	2,479	2,500	2,477	2,494	6,000	2,482.4	2,476.3
09/16(水)	2,482	2,510	2,477	2,494	5,100	2,476.4	2,474.3
09/15(火)	2,483	2,500	2,478	2,486	6,500	2,470.8	2,472.0
09/14(月)	2,475	2,485	2,469	2,473	4,000	2,468.2	2,469.1
09/11(金)	2,463	2,483	2,463	2,465	8,500	2,466.4	2,467.4
09/10(木)	2,466	2,481	2,462	2,464	6,400	2,468.6	2,466.2
09/09(水)	2,473	2,490	2,464	2,466	7,700	2,469.4	2,464.1
09/08(火)	2,471	2,487	2,466	2,473	5,800	2,470.4	2,462.6
09/07(月)	2,506	2,506	2,462	2,464	16,700	2,470.6	2,462.2
09/04(金)	2,486	2,501	2,476	2,476	5,200	2,473.0	2,463.9
09/02(水)	2,471	2,474	2,462	2,468	8,900	2,476.2	2,465.8
09/01(火)	2,474	2,486	2,471	2,471	5,800	2,481.2	2,466.4
08/31(月)	2,476	2,499	2,474	2,474	8,100	2,486.0	2,467.8
08/28(金)	2,480	2,493	2,476	2,476	9,300	2,483.6	2,469.0
08/27(木)	2,506	2,506	2,483	2,492	6,600	2,483.4	2,469.8
08/26(水)	2,475	2,494	2,475	2,493	4,600	2,477.2	2,469.4
08/25(火)	2,466	2,495	2,466	2,495	2,800	2,471.2	2,468.0
08/24(月)	2,475	2,510	2,462	2,462	9,700	2,467.2	2,466.8
08/21(金)	2,459	2,493	2,454	2,475	9,200	2,470.4	2,465.8
08/20(木)	2,460	2,479	2,452	2,461	2,300	2,473.8	2,464.8
08/19(水)	2,469	2,495	2,460	2,463	10,900	2,477.0	2,464.8
08/18(火)	2,497	2,499	2,475	2,475	4,400	2,473.4	2,463.1
08/17(月)	2,492	2,498	2,474	2,478	5,700	2,465.6	2,461.1
08/14(金)	2,477	2,499	2,462	2,492	8,300	2,452.6	2,458.6
08/13(木)	2,470	2,478	2,459	2,477	5,800	2,440.6	2,455.5
08/12(水)	2,436	2,465	2,418	2,445	5,700	2,432.2	2,453.2
08/10(月)	2,415	2,451	2,415	2,436	5,500	2,425.2	2,452.9
08/07(金)	2,434	2,450	2,413	2,413	13,300	2,424.0	2,452.0
08/06(木)	2,436	2,465	2,432	2,432	6,800	2,433.6	2,452.9
08/05(水)	2,415	2,450	2,415	2,435	5,000	2,448.6	2,450.8
08/04(火)	2,430	2,431	2,410	2,410	8,600	2,466.6	2,449.4
08/03(月)	2,451	2,497	2,430	2,430	8,200	2,480.8	2,450.2
07/31(金)	2,507	2,509	2,460	2,461	10,000	2,496.2	2,449.1
07/30(木)	2,504	2,530	2,499	2,507	11,400	2,504.8	2,446.2
07/29(水)	2,512	2,525	2,502	2,525	5,200	2,502.8	2,441.7
07/28(火)	2,509	2,515	2,481	2,481	6,000	2,493.8	2,435.8
07/27(月)	2,513	2,518	2,495	2,507	6,100	2,489.6	2,432.6
07/24(金)	2,491	2,515	2,485	2,504	7,700	2,481.2	2,429.3
07/23(木)	2,495	2,497	2,476	2,497	3,000	2,467.6	2,424.6
07/22(水)	2,473	2,500	2,460	2,480	8,000	2,458.4	2,422.0
07/21(火)	2,474	2,474	2,460	2,460	3,800	2,454.6	2,420.1
07/17(金)	2,454	2,465	2,444	2,465	3,800	2,446.6	2,417.6
07/16(木)	2,435	2,469	2,435	2,436	2,400	2,438.4	2,414.0
07/15(水)	2,431	2,467	2,429	2,451	3,600	2,434.2	2,410.9
07/14(火)	2,442	2,474	2,442	2,461	2,700	2,427.2	2,408.1
07/13(月)	2,418	2,457	2,415	2,420	4,800	2,419.0	2,403.8
07/10(金)	2,444	2,444	2,424	2,424	2,100	2,422.4	2,401.3
07/09(木)	2,416	2,438	2,415	2,415	1,600	2,420.0	2,399.4
07/08(水)	2,421	2,435	2,416	2,416	4,600	2,424.4	2,396.2
07/07(火)	2,430	2,453	2,420	2,420	6,300	2,416.8	2,393.3
07/06(月)	2,444	2,445	2,426	2,437	4,900	2,413.2	2,389.4
07/03(金)	2,416	2,455	2,412	2,412	3,800	2,411.8	2,385.7
07/02(木)	2,407	2,437	2,407	2,437	7,200	2,409.8	2,383.7
07/01(水)	2,431	2,431	2,378	2,378	4,800	2,399.8	2,380.7
06/30(火)	2,431	2,436	2,402	2,402	5,000	2,403.2	2,380.8
06/29(月)	2,387	2,430	2,387	2,430	8,900	2,398.4	2,380.3
06/26(金)	2,387	2,420	2,383	2,402	5,300	2,392.4	2,379.1
06/25(木)	2,418	2,418	2,386	2,387	3,800	2,397.0	2,379.2
06/24(水)	2,376	2,408	2,376	2,395	6,300	2,397.2	2,379.8
06/23(火)	2,400	2,409	2,360	2,378	5,700	2,404.4	2,380.5
06/22(月)	2,394	2,425	2,394	2,400	3,800	2,415.2	2,383.8
06/19(金)	2,432	2,433	2,399	2,425	11,200	2,414.6	2,384.9
06/18(木)	2,431	2,431	2,380	2,388	11,800	2,404.8	2,384.9
06/17(水)	2,407	2,433	2,399	2,431	4,400	2,399.0	2,385.8
06/16(火)	2,397	2,433	2,381	2,432	9,500	2,389.0	2,385.0
06/15(月)	2,376	2,397	2,366	2,397	6,400	2,373.4	2,384.2
06/12(金)	2,383	2,384	2,355	2,376	5,700	2,365.2	2,384.7
06/11(木)	2,368	2,387	2,357	2,359	7,900	2,365.6	2,386.2
06/10(水)	2,374	2,392	2,374	2,381	4,300	2,360.4	2,388.5
06/09(火)	2,355	2,377	2,354	2,354	4,000	2,353.2	2,388.8
06/08(月)	2,352	2,381	2,352	2,356	7,600	2,346.8	2,390.6
06/05(金)	2,327	2,380	2,327	2,378	6,500	2,344.6	2,393.0
06/04(木)	2,345	2,348	2,330	2,333	5,600	2,341.2	2,393.1
06/03(水)	2,323	2,345	2,322	2,345	5,100	2,347.2	2,395.2
06/02(火)	2,346	2,352	2,322	2,322	11,100	2,354.2	2,396.9
06/01(月)	2,364	2,375	2,345	2,345	12,000	2,367.8	2,399.9
05/29(金)	2,368	2,391	2,361	2,361	8,300	2,378.8	2,402.7
05/28(木)	2,375	2,380	2,363	2,363	11,100	2,387.2	2,404.8
05/27(水)	2,390	2,392	2,378	2,380	8,300	2,395.0	2,407.2
05/26(火)	2,403	2,415	2,390	2,390	8,700	2,401.6	2,409.8
05/25(月)	2,405	2,410	2,400	2,400	5,600	2,416.0	2,411.3
05/22(金)	2,411	2,432	2,401	2,403	3,100	2,421.4	2,411.2
05/21(木)	2,416	2,466	2,402	2,402	6,600	2,425.6	2,411.5
05/20(水)	2,443	2,443	2,412	2,413	7,300	2,427.6	2,412.6
05/19(火)	2,433	2,470	2,420	2,462	16,700	2,427.2	2,414.9
05/18(月)	2,424	2,432	2,415	2,427	3,400	2,417.0	2,416.2
05/15(金)	2,428	2,428	2,400	2,424	6,100	2,413.6	2,419.1
05/14(木)	2,411	2,426	2,390	2,412	6,400	2,411.2	2,421.8
05/13(水)	2,412	2,424	2,400	2,411	5,700	2,412.2	2,424.9
05/12(火)	2,432	2,432	2,391	2,411	4,400	2,408.0	2,428.0
05/11(月)	2,390	2,422	2,390	2,410	8,300	2,405.4	2,431.0
05/08(金)	2,404	2,412	2,377	2,412	17,500	2,406.8	2,431.9
05/07(木)	2,392	2,429	2,390	2,417	6,000	2,400.4	2,432.1
05/01(金)	2,386	2,407	2,386	2,390	8,800	2,393.8	2,432.8
04/30(木)	2,404	2,410	2,380	2,398	7,100	2,393.4	2,438.5
04/28(火)	2,382	2,417	2,370	2,417	12,600	2,393.2	2,443.6
04/27(月)	2,382	2,394	2,377	2,380	8,100	2,393.0	2,447.3
04/24(金)	2,399	2,407	2,384	2,384	6,300	2,399.6	2,451.0
04/23(木)	2,414	2,414	2,386	2,388	12,000	2,407.6	2,455.3
04/22(水)	2,416	2,416	2,394	2,397	17,300	2,419.0	2,460.0
04/21(火)	2,413	2,439	2,413	2,416	5,000	2,425.0	2,463.9
04/20(月)	2,420	2,433	2,411	2,413	8,000	2,421.4	2,466.3
04/17(金)	2,430	2,443	2,418	2,424	5,300	2,420.6	2,470.1
04/16(木)	2,422	2,446	2,422	2,445	6,800	2,422.0	2,474.3
04/15(水)	2,413	2,438	2,405	2,427	13,100	2,427.0	2,475.9
04/14(火)	2,418	2,420	2,393	2,398	13,600	2,440.6	2,476.8
04/13(月)	2,412	2,437	2,398	2,409	16,800	2,460.6	2,478.1
04/10(金)	2,502	2,502	2,430	2,431	13,100	2,477.0	2,480.1
04/09(木)	2,490	2,510	2,470	2,470	12,900	2,488.8	2,481.6
04/08(水)	2,503	2,508	2,483	2,495	12,400	2,492.8	2,480.3
04/07(火)	2,483	2,511	2,482	2,498	8,400	2,490.6	2,479.2
04/06(月)	2,468	2,491	2,468	2,491	6,200	2,477.8	2,479.2
04/03(金)	2,474	2,512	2,474	2,490	5,600	2,462.8	2,479.9
04/02(木)	2,496	2,511	2,471	2,490	24,800	2,452.0	2,479.7
04/01(水)	2,445	2,490	2,444	2,484	19,400	2,460.4	2,479.4
03/31(火)	2,436	2,452	2,406	2,434	20,400	2,468.4	2,480.6
03/30(月)	2,403	2,434	2,401	2,416	98,800	2,483.7	2,484.4
03/27(金)	2,526	2,531	2,429	2,436	138,900	2,494.8	2,490.7
03/26(木)	2,528	2,532	2,511	2,532	36,000	2,506.1	2,493.7
03/25(水)	2,524	2,524	2,499	2,524	43,900	2,500.9	2,491.8
03/24(火)	2,494	2,523	2,494	2,510	43,700	2,495.0	2,488.5
03/23(月)	2,493	2,494	2,465	2,472	53,100	2,488.1	2,487.7
03/19(木)	2,507	2,508	2,492	2,492	42,000	2,495.4	2,487.6
03/18(水)	2,500	2,506	2,489	2,506	40,400	2,502.5	2,486.9
03/17(火)	2,498	2,510	2,487	2,494	29,000	2,498.2	2,485.9
03/16(月)	2,503	2,503	2,476	2,476	48,400	2,489.5	2,485.4
03/13(金)	2,501	2,540	2,501	2,508	41,300	2,480.2	2,486.2
03/12(木)	2,534	2,543	2,510	2,528	50,200	2,470.3	2,485.5
03/11(水)	2,455	2,493	2,455	2,485	10,000	2,458.6	2,482.0
03/10(火)	2,464	2,467	2,448	2,451	20,400	2,449.1	2,480.4
03/09(月)	2,440	2,441	2,415	2,429	23,200	2,452.4	2,480.3
03/06(金)	2,465	2,475	2,445	2,459	12,900	2,466.3	2,481.0
03/05(木)	2,473	2,496	2,467	2,470	20,200	2,476.4	2,481.0
03/04(水)	2,458	2,459	2,429	2,437	32,000	2,479.2	2,481.0
03/03(火)	2,494	2,494	2,465	2,468	27,300	2,488.7	2,483.3
03/02(月)	2,479	2,510	2,475	2,498	19,100	2,497.6	2,485.8
02/27(金)	2,500	2,509	2,494	2,509	21,500	2,503.7	2,487.6
02/26(木)	2,485	2,502	2,468	2,484	65,700	2,516.8	2,486.8
02/25(水)	2,524	2,524	2,485	2,485	20,900	2,522.1	2,488.4
02/24(火)	2,529	2,533	2,507	2,512	67,500	2,522.1	2,490.4
02/20(金)	2,575	2,575	2,529	2,529	24,700	2,508.1	2,491.4
02/19(木)	2,522	2,582	2,509	2,575	36,800	2,500.1	2,491.3
02/18(水)	2,530	2,542	2,498	2,510	19,400	2,479.2	2,489.3
02/17(火)	2,475	2,543	2,461	2,485	46,300	2,472.0	2,489.8
02/16(月)	2,476	2,491	2,441	2,442	24,800	2,471.4	2,491.7
02/13(金)	2,467	2,493	2,437	2,489	29,200	2,479.6	2,494.8
02/12(木)	2,490	2,491	2,455	2,470	49,900	2,480.7	2,496.5
02/10(火)	2,497	2,514	2,471	2,475	27,500	2,484.9	2,498.1
02/09(月)	2,515	2,515	2,482	2,482	10,100	2,478.2	2,498.1
02/06(金)	2,495	2,500	2,478	2,483	5,200	2,470.6	2,496.9
02/05(木)	2,494	2,517	2,485	2,495	14,400	2,463.9	2,496.2
02/04(水)	2,437	2,492	2,437	2,490	9,500	2,454.2	2,493.7
02/03(火)	2,450	2,466	2,437	2,441	15,200	2,447.7	2,490.9
02/02(月)	2,472	2,489	2,444	2,444	19,100	2,453.6	2,490.2
01/30(金)	2,488	2,488	2,435	2,449	27,400	2,463.5	2,489.6
01/29(木)	2,458	2,463	2,441	2,447	29,200	2,479.8	2,489.0
01/28(水)	2,470	2,485	2,455	2,458	11,400	2,499.2	2,488.6
01/27(火)	2,492	2,507	2,471	2,471	12,000	2,505.5	2,487.4
01/26(月)	2,530	2,534	2,493	2,493	18,000	2,516.2	2,485.2
01/23(金)	2,538	2,560	2,530	2,530	10,200	2,524.1	2,482.3
01/22(木)	2,507	2,547	2,507	2,544	17,500	2,525.7	2,478.8
01/21(水)	2,519	2,524	2,476	2,489	16,900	2,522.3	2,472.8
01/20(火)	2,534	2,541	2,516	2,524	10,300	2,529.1	2,468.6
01/19(月)	2,556	2,556	2,519	2,533	16,100	2,529.1	2,464.3
01/16(金)	2,527	2,538	2,509	2,538	10,700	2,528.7	2,459.4
01/15(木)	2,512	2,535	2,512	2,527	11,900	2,525.1	2,455.6
01/14(水)	2,524	2,544	2,507	2,523	8,000	2,526.3	2,450.0
01/13(火)	2,547	2,547	2,508	2,524	13,800	2,523.3	2,445.5
01/09(金)	2,524	2,535	2,524	2,531	4,100	2,513.6	2,440.2
01/08(木)	2,533	2,546	2,520	2,520	8,700	2,497.8	2,435.1
01/07(水)	2,510	2,543	2,510	2,533	17,800	2,486.7	2,430.8
01/06(火)	2,499	2,508	2,476	2,508	26,500	2,466.7	2,427.5
01/05(月)	2,474	2,489	2,457	2,476	12,100	2,449.1	2,424.2
12/30(火)	2,467	2,475	2,452	2,452	10,000	2,438.6	2,423.1
12/29(月)	2,436	2,468	2,429	2,465	15,500	2,434.0	2,421.2
12/26(金)	2,411	2,440	2,411	2,433	28,500	2,427.7	2,418.3
12/25(木)	2,438	2,443	2,419	2,420	19,800	2,428.7	2,416.3
12/24(水)	2,431	2,433	2,423	2,423	14,300	2,430.3	2,414.3
12/23(火)	2,423	2,434	2,416	2,429	7,300	2,428.5	2,411.5
12/22(月)	2,446	2,446	2,418	2,433	17,200	2,427.1	2,408.6
12/19(金)	2,428	2,443	2,416	2,438	10,200	2,428.7	2,405.5
12/18(木)	2,418	2,433	2,418	2,428	12,700	2,420.2	2,402.4
12/17(水)	2,412	2,418	2,404	2,414	6,100	2,411.1	2,398.5
12/16(火)	2,440	2,453	2,420	2,422	9,400	2,411.9	2,394.5
12/15(月)	2,400	2,442	2,400	2,441	15,400	2,409.5	2,390.6
12/12(金)	2,396	2,405	2,395	2,395	8,300	2,409.9	2,385.5
12/11(木)	2,424	2,425	2,383	2,383	10,100	2,408.1	2,382.2
12/10(水)	2,423	2,425	2,413	2,418	6,800	2,413.8	2,379.1
12/09(火)	2,443	2,443	2,364	2,410	18,300	2,408.7	2,375.0
12/08(月)	2,382	2,445	2,382	2,443	12,000	2,406.9	2,370.9
12/05(金)	2,404	2,412	2,387	2,387	13,400	2,401.0	2,365.9
12/04(木)	2,395	2,417	2,389	2,411	13,200	2,413.8	2,368.3
12/03(水)	2,390	2,415	2,385	2,392	14,700	2,417.0	2,371.3
12/02(火)	2,413	2,413	2,393	2,401	6,400	2,428.1	2,375.9
12/01(月)	2,443	2,443	2,410	2,413	11,500	2,428.3	2,378.0
11/28(金)	2,428	2,460	2,418	2,451	13,700	2,424.1	2,380.2
11/27(木)	2,445	2,453	2,412	2,427	17,600	2,410.7	2,381.2
11/26(水)	2,395	2,450	2,395	2,448	29,000	2,399.2	-
11/25(火)	2,400	2,412	2,384	2,402	45,500	2,380.4	-
11/21(金)	2,376	2,400	2,376	2,392	13,500	2,371.1	-
11/20(木)	2,371	2,386	2,368	2,384	26,700	2,363.9	-
11/19(水)	2,348	2,371	2,346	2,370	16,100	2,359.0	-
11/18(火)	2,355	2,364	2,345	2,354	22,000	2,351.5	-
11/17(月)	2,350	2,365	2,336	2,356	14,600	2,343.6	-
11/14(金)	2,346	2,366	2,346	2,357	17,000	2,337.4	-
11/13(木)	2,351	2,359	2,344	2,359	24,500	2,328.5	-
11/12(水)	2,321	2,349	2,321	2,332	19,500	2,319.4	-
11/11(火)	2,323	2,336	2,314	2,314	11,000	2,314.3	-
11/10(月)	2,331	2,342	2,319	2,325	19,700	2,314.3	-
11/07(金)	2,310	2,329	2,310	2,312	9,300	2,310.7	-
11/06(木)	2,318	2,326	2,307	2,313	10,600	2,311.9	-
11/05(水)	2,321	2,328	2,306	2,306	27,600	2,338.8	-
11/04(火)	2,309	2,323	2,302	2,314	22,000	2,374.4	-
10/31(金)	2,318	2,336	2,303	2,307	25,700	2,413.2	-
10/30(木)	2,349	2,361	2,318	2,318	84,700	2,442.3	-
10/29(水)	2,497	2,497	2,441	2,448	41,300	2,472.6	-
10/28(火)	2,473	2,492	2,464	2,485	17,600	2,478.0	-
10/27(月)	2,469	2,510	2,466	2,508	12,200	2,472.8	-
10/24(金)	2,485	2,486	2,448	2,453	6,800	2,461.1	-
10/23(木)	2,475	2,481	2,457	2,470	5,700	2,456.4	-
10/22(水)	2,461	2,486	2,460	2,475	5,300	2,448.9	-

銘柄	RSI	25日乖離	点灯シグナル
ニッコンホールディングス (9072)	29.1	-12.1%	📉 RSI30以下
日本石油輸送 (9074)	34.3	-5.8%	🏷️ 割安＋RSI
遠州トラック (9057)	35.8	-2.9%	🏷️ 割安＋RSI
西日本鉄道 (9031)	36.6	-3.5%	🔄 MACDクロス 🏷️ 割安＋RSI
ゼロ (9028)	38.9	-3.0%	🔄 MACDクロス

神戸電鉄 (9046.T)