エクシオグループ(1951) 株価チャート・PER21.82倍・PBR1.53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
10/21(水)	2,580	2,594	2,569	2,584	526,700	2,556.0	2,561.3
10/20(火)	2,574	2,579	2,545	2,545	383,700	2,547.9	2,559.9
10/19(月)	2,564	2,589	2,550	2,575	339,300	2,550.5	2,561.6
10/16(金)	2,529	2,581	2,529	2,566	650,400	2,539.8	2,562.9
10/15(木)	2,535	2,540	2,507	2,511	387,600	2,530.0	2,565.1
10/14(水)	2,579	2,580	2,537	2,543	336,000	2,536.5	2,569.1
10/13(火)	2,513	2,561	2,510	2,558	388,100	2,538.4	2,572.4
10/09(金)	2,517	2,534	2,503	2,522	466,400	2,533.6	2,577.6
10/08(木)	2,544	2,553	2,485	2,517	597,500	2,533.6	2,582.4
10/07(水)	2,566	2,589	2,544	2,544	497,900	2,537.9	2,587.2
10/06(火)	2,534	2,553	2,529	2,553	425,200	2,539.9	2,590.8
10/05(月)	2,525	2,547	2,517	2,534	381,900	2,535.8	2,593.7
10/02(金)	2,530	2,540	2,512	2,522	408,800	2,551.1	2,596.5
10/01(木)	2,548	2,561	2,522	2,538	486,000	2,570.0	2,599.4
09/30(水)	2,549	2,559	2,529	2,554	500,800	2,583.4	2,599.5
09/29(火)	2,570	2,573	2,524	2,532	424,500	2,596.9	2,599.2
09/28(月)	2,639	2,639	2,611	2,611	754,500	2,617.1	2,599.6
09/25(金)	2,625	2,625	2,603	2,616	535,600	2,612.6	2,599.9
09/24(木)	2,628	2,628	2,593	2,605	411,500	2,600.7	2,601.7
09/18(金)	2,638	2,645	2,608	2,621	623,900	2,593.3	2,602.8
09/17(木)	2,600	2,640	2,600	2,633	368,300	2,577.2	2,602.8
09/16(水)	2,578	2,602	2,559	2,588	329,200	2,560.2	2,602.7
09/15(火)	2,568	2,573	2,541	2,557	327,500	2,560.3	2,602.5
09/14(月)	2,548	2,573	2,536	2,568	500,200	2,570.3	2,607.2
09/11(金)	2,519	2,547	2,517	2,541	445,500	2,581.1	2,610.1
09/10(木)	2,559	2,566	2,525	2,548	418,500	2,595.1	2,612.4
09/09(水)	2,590	2,622	2,584	2,589	593,700	2,610.5	2,613.0
09/08(火)	2,604	2,633	2,598	2,607	286,200	2,630.2	2,611.6
09/07(月)	2,611	2,635	2,603	2,622	466,700	2,637.4	2,612.1
09/04(金)	2,624	2,626	2,602	2,611	424,600	2,640.3	2,612.3
09/02(水)	2,654	2,695	2,622	2,625	466,200	2,644.9	2,613.7
09/01(火)	2,667	2,703	2,643	2,687	441,900	2,644.8	2,615.5
08/31(月)	2,636	2,665	2,623	2,643	498,700	2,628.1	2,616.2
08/28(金)	2,622	2,645	2,611	2,637	464,100	2,618.4	2,616.1
08/27(木)	2,634	2,641	2,622	2,634	312,000	2,599.2	2,614.9
08/26(水)	2,628	2,657	2,623	2,625	366,900	2,582.1	2,613.1
08/25(火)	2,600	2,618	2,585	2,604	356,400	2,565.5	2,612.0
08/24(月)	2,564	2,606	2,540	2,594	464,500	2,568.3	2,610.9
08/21(金)	2,530	2,552	2,525	2,541	471,000	2,581.5	2,612.0
08/20(木)	2,568	2,568	2,525	2,548	490,300	2,599.9	2,617.1
08/19(水)	2,591	2,593	2,529	2,542	439,900	2,614.6	2,620.9
08/18(火)	2,660	2,664	2,617	2,618	312,500	2,632.7	2,624.4
08/17(月)	2,660	2,684	2,657	2,660	524,300	2,625.4	2,627.1
08/14(金)	2,615	2,649	2,609	2,633	453,100	2,628.6	2,627.7
08/13(木)	2,619	2,656	2,608	2,622	613,600	2,630.2	2,630.4
08/12(水)	2,583	2,644	2,579	2,632	1,033,000	2,625.1	2,635.0
08/10(月)	2,635	2,648	2,569	2,581	1,397,400	2,611.4	2,638.2
08/07(金)	2,675	2,775	2,600	2,676	1,135,100	2,606.2	2,642.8
08/06(木)	2,595	2,656	2,588	2,641	779,200	2,594.6	2,644.9
08/05(水)	2,569	2,596	2,558	2,596	609,800	2,591.8	2,646.7
08/04(火)	2,565	2,570	2,533	2,564	485,200	2,601.6	2,653.3
08/03(月)	2,604	2,605	2,526	2,555	605,800	2,622.9	2,661.4
07/31(金)	2,677	2,680	2,594	2,618	868,100	2,652.9	2,669.2
07/30(木)	2,615	2,642	2,597	2,627	564,600	2,657.2	2,674.9
07/29(水)	2,715	2,719	2,625	2,645	744,800	2,653.4	2,682.5
07/28(火)	2,673	2,697	2,643	2,670	803,200	2,642.3	2,688.6
07/27(月)	2,670	2,710	2,648	2,705	829,000	2,627.7	2,696.3
07/24(金)	2,624	2,645	2,607	2,640	764,800	2,601.5	2,700.7
07/23(木)	2,598	2,620	2,598	2,608	503,700	2,598.2	2,708.5
07/22(水)	2,591	2,624	2,583	2,590	384,900	2,610.1	2,717.2
07/21(火)	2,600	2,609	2,571	2,597	470,300	2,620.9	2,724.4
07/17(金)	2,600	2,620	2,516	2,574	702,500	2,627.5	2,729.9
07/16(木)	2,655	2,683	2,623	2,623	293,100	2,649.4	2,735.0
07/15(水)	2,683	2,701	2,656	2,667	463,000	2,659.8	2,739.6
07/14(火)	2,656	2,656	2,611	2,644	451,400	2,666.4	2,746.1
07/13(月)	2,686	2,703	2,615	2,630	692,900	2,685.1	2,755.3
07/10(金)	2,680	2,695	2,666	2,684	430,600	2,701.5	2,763.5
07/09(木)	2,670	2,692	2,660	2,675	407,700	2,704.0	2,769.4
07/08(水)	2,717	2,733	2,690	2,700	589,600	2,714.8	2,774.2
07/07(火)	2,724	2,764	2,707	2,737	693,600	2,711.6	2,779.1
07/06(月)	2,710	2,735	2,691	2,712	687,200	2,716.6	2,781.4
07/03(金)	2,759	2,759	2,691	2,696	592,500	2,727.6	2,785.3
07/02(木)	2,701	2,752	2,673	2,729	494,700	2,738.3	2,791.3
07/01(水)	2,790	2,790	2,677	2,684	457,600	2,744.5	2,796.3
06/30(火)	2,782	2,793	2,746	2,762	1,050,300	2,771.2	2,802.1
06/29(月)	2,770	2,782	2,735	2,767	725,300	2,778.2	2,804.3
06/26(金)	2,782	2,782	2,711	2,750	770,500	2,797.1	2,803.8
06/25(木)	2,837	2,837	2,760	2,760	391,300	2,810.4	2,800.4
06/24(水)	2,779	2,832	2,778	2,818	886,300	2,825.1	2,800.8
06/23(火)	2,859	2,882	2,797	2,797	838,700	2,826.7	2,799.5
06/22(月)	2,820	2,870	2,816	2,862	681,300	2,821.2	2,801.2
06/19(金)	2,810	2,855	2,795	2,816	1,119,900	2,796.0	2,799.0
06/18(木)	2,830	2,870	2,822	2,834	665,800	2,772.8	2,803.1
06/17(水)	2,820	2,860	2,807	2,826	952,300	2,753.7	2,804.3
06/16(火)	2,799	2,800	2,726	2,770	804,100	2,754.6	2,810.2
06/15(月)	2,703	2,806	2,703	2,736	811,300	2,775.6	2,817.5
06/12(金)	2,784	2,789	2,696	2,700	793,100	2,795.5	2,827.7
06/11(木)	2,800	2,814	2,711	2,738	737,100	2,821.6	2,839.2
06/10(水)	2,849	2,890	2,816	2,830	584,500	2,832.9	2,848.2
06/09(火)	2,848	2,916	2,842	2,875	752,400	2,831.5	2,850.2
06/08(月)	2,814	2,835	2,803	2,835	614,100	2,815.5	2,850.2
06/05(金)	2,833	2,849	2,824	2,831	366,900	2,810.4	2,853.5
06/04(木)	2,804	2,836	2,794	2,795	479,500	2,813.5	2,853.9
06/03(水)	2,791	2,834	2,766	2,823	408,800	2,825.4	2,856.8
06/02(火)	2,780	2,798	2,754	2,795	499,000	2,826.5	2,858.0
06/01(月)	2,810	2,836	2,784	2,810	519,800	2,831.0	2,859.2
05/29(金)	2,885	2,887	2,834	2,846	764,600	2,819.9	2,859.5
05/28(木)	2,844	2,872	2,829	2,854	415,600	2,783.6	2,858.5
05/27(水)	2,830	2,846	2,808	2,829	596,400	2,766.8	2,856.7
05/26(火)	2,804	2,832	2,785	2,817	710,000	2,758.1	2,853.6
05/25(月)	2,700	2,788	2,695	2,754	815,700	2,762.6	2,852.2
05/22(金)	2,751	2,760	2,645	2,665	683,600	2,773.4	2,853.8
05/21(木)	2,820	2,850	2,770	2,770	536,500	2,823.9	2,858.4
05/20(水)	2,824	2,827	2,765	2,785	858,900	2,842.6	2,860.5
05/19(火)	2,815	2,854	2,773	2,840	705,000	2,880.5	2,863.5
05/18(月)	2,903	2,910	2,801	2,808	810,200	2,902.6	2,863.8
05/15(金)	2,903	2,955	2,895	2,917	618,800	2,939.4	2,863.2
05/14(木)	2,899	2,899	2,837	2,864	1,180,000	2,953.2	2,857.6
05/13(水)	2,941	3,030	2,904	2,975	948,500	2,973.3	2,854.4
05/12(火)	3,010	3,058	2,926	2,950	792,400	2,954.5	2,844.2
05/11(月)	2,980	3,032	2,966	2,992	616,800	2,939.3	2,836.1
05/08(金)	2,945	2,986	2,901	2,986	574,400	2,924.5	2,823.2
05/07(木)	2,905	2,970	2,902	2,964	474,400	2,895.1	2,811.0
05/01(金)	2,877	2,899	2,853	2,881	469,400	2,876.0	2,800.8
04/30(木)	2,899	2,910	2,835	2,874	864,900	2,870.3	2,794.1
04/28(火)	2,857	2,929	2,853	2,918	583,900	2,860.7	2,788.8
04/27(月)	2,851	2,857	2,822	2,839	536,800	2,840.1	2,778.6
04/24(金)	2,857	2,880	2,829	2,869	596,200	2,836.7	2,768.7
04/23(木)	2,808	2,854	2,804	2,852	646,300	2,824.8	2,759.7
04/22(水)	2,804	2,835	2,786	2,826	414,200	2,804.4	2,755.4
04/21(火)	2,823	2,836	2,808	2,815	540,800	2,796.0	2,749.6
04/20(月)	2,820	2,835	2,811	2,822	390,400	2,791.7	2,743.9
04/17(金)	2,750	2,824	2,740	2,809	646,100	2,783.3	2,738.0
04/16(木)	2,784	2,787	2,740	2,750	591,900	2,786.0	2,732.6
04/15(水)	2,801	2,838	2,766	2,784	570,200	2,807.6	2,733.6
04/14(火)	2,830	2,834	2,790	2,794	470,900	2,820.5	2,731.5
04/13(月)	2,791	2,836	2,776	2,780	321,600	2,820.4	2,726.6
04/10(金)	2,858	2,874	2,816	2,823	433,700	2,819.9	2,725.5
04/09(木)	2,846	2,874	2,839	2,858	409,500	2,811.8	2,724.4
04/08(水)	2,880	2,880	2,837	2,849	391,700	2,784.0	2,720.9
04/07(火)	2,791	2,810	2,779	2,793	297,400	2,764.0	2,719.4
04/06(月)	2,772	2,800	2,763	2,778	333,500	2,739.1	2,724.6
04/03(金)	2,763	2,792	2,747	2,782	396,400	2,720.2	2,731.7
04/02(木)	2,758	2,787	2,713	2,719	598,400	2,705.5	2,735.9
04/01(水)	2,769	2,777	2,717	2,749	435,400	2,704.1	2,742.3
03/31(火)	2,660	2,716	2,650	2,669	596,400	2,702.8	2,746.5
03/30(月)	2,611	2,691	2,600	2,683	849,200	2,701.9	2,753.4
03/27(金)	2,706	2,720	2,664	2,709	835,000	2,683.6	2,760.1
03/26(木)	2,742	2,751	2,675	2,712	691,100	2,670.5	2,763.4
03/25(水)	2,749	2,778	2,728	2,742	662,700	2,677.0	2,764.9
03/24(火)	2,664	2,679	2,638	2,664	541,600	2,664.9	2,765.3
03/23(月)	2,574	2,611	2,559	2,592	695,600	2,666.5	2,768.3
03/19(木)	2,675	2,683	2,627	2,643	904,800	2,683.1	2,775.6
03/18(水)	2,707	2,750	2,690	2,745	476,600	2,689.1	2,779.2
03/17(火)	2,680	2,709	2,662	2,681	261,600	2,695.3	2,779.4
03/16(月)	2,694	2,702	2,662	2,672	442,900	2,705.5	2,778.8
03/13(金)	2,653	2,711	2,644	2,674	785,000	2,705.0	2,773.0
03/12(木)	2,733	2,771	2,660	2,672	430,900	2,720.5	2,768.6
03/11(水)	2,782	2,799	2,742	2,776	412,400	2,745.2	2,764.9
03/10(火)	2,719	2,776	2,710	2,733	672,500	2,744.0	2,754.7
03/09(月)	2,594	2,686	2,593	2,670	624,600	2,759.8	2,747.3
03/06(金)	2,747	2,755	2,721	2,752	548,100	2,810.3	2,743.3
03/05(木)	2,819	2,859	2,790	2,796	700,700	2,850.8	2,736.3
03/04(水)	2,762	2,811	2,723	2,770	753,800	2,869.4	2,729.3
03/03(火)	2,895	2,906	2,806	2,812	614,100	2,891.2	2,724.7
03/02(月)	2,873	2,925	2,840	2,922	506,400	2,899.6	2,720.5
02/27(金)	2,895	2,965	2,892	2,955	514,800	2,883.2	2,711.3
02/26(木)	2,891	2,935	2,884	2,889	491,400	2,862.3	2,700.1
02/25(水)	2,879	2,882	2,838	2,879	392,300	2,842.7	2,690.9
02/24(火)	2,851	2,870	2,801	2,854	441,500	2,816.9	2,684.0
02/20(金)	2,833	2,847	2,810	2,840	463,100	2,796.7	2,678.7
02/19(木)	2,780	2,851	2,772	2,850	535,200	2,776.6	2,673.3
02/18(水)	2,764	2,797	2,750	2,791	358,300	2,761.0	2,667.8
02/17(火)	2,752	2,771	2,736	2,750	452,800	2,749.6	2,663.9
02/16(月)	2,764	2,781	2,731	2,752	526,400	2,749.5	2,659.6
02/13(金)	2,723	2,775	2,710	2,740	770,100	2,732.2	2,654.9
02/12(木)	2,744	2,775	2,733	2,772	530,300	2,689.6	2,649.7
02/10(火)	2,752	2,752	2,723	2,734	631,000	2,648.6	2,643.9
02/09(月)	2,774	2,834	2,697	2,749	1,962,500	2,617.8	2,638.9
02/06(金)	2,543	2,703	2,535	2,666	1,883,400	2,572.0	2,631.5
02/05(木)	2,587	2,587	2,508	2,527	696,300	2,548.3	2,627.8
02/04(水)	2,580	2,601	2,567	2,567	688,100	2,556.8	2,629.4
02/03(火)	2,555	2,589	2,538	2,580	556,500	2,558.6	2,629.8
02/02(月)	2,593	2,593	2,519	2,520	766,900	2,566.8	2,628.6
01/30(金)	2,571	2,584	2,537	2,548	757,500	2,594.0	2,630.2
01/29(木)	2,568	2,577	2,538	2,569	555,500	2,625.6	2,626.2
01/28(水)	2,596	2,605	2,576	2,576	594,700	2,650.1	2,622.2
01/27(火)	2,636	2,638	2,597	2,621	998,500	2,670.0	2,616.3
01/26(月)	2,675	2,686	2,653	2,656	470,900	2,677.7	2,608.7
01/23(金)	2,692	2,712	2,681	2,706	340,800	2,687.5	2,599.3
01/22(木)	2,681	2,701	2,663	2,692	495,200	2,690.5	2,589.0
01/21(水)	2,655	2,685	2,649	2,676	522,500	2,693.3	2,579.4
01/20(火)	2,701	2,704	2,658	2,659	643,500	2,700.5	2,568.8
01/19(月)	2,705	2,724	2,680	2,705	580,200	2,707.7	2,559.2
01/16(金)	2,694	2,729	2,684	2,721	421,000	2,694.9	2,547.0
01/15(木)	2,702	2,734	2,700	2,706	475,400	2,677.9	2,534.4
01/14(水)	2,681	2,723	2,677	2,712	553,400	2,658.6	2,520.9
01/13(火)	2,712	2,712	2,678	2,695	414,200	2,642.0	2,507.1
01/09(金)	2,624	2,651	2,601	2,641	570,600	2,624.3	2,493.7
01/08(木)	2,609	2,655	2,609	2,636	486,200	2,609.3	2,483.0
01/07(水)	2,602	2,623	2,589	2,609	410,100	2,596.8	2,472.7
01/06(火)	2,616	2,638	2,606	2,629	555,800	2,588.5	2,465.4
01/05(月)	2,582	2,611	2,567	2,607	585,800	2,577.8	2,456.5
12/30(火)	2,591	2,592	2,554	2,566	648,300	2,566.6	2,448.3
12/29(月)	2,577	2,584	2,548	2,574	470,900	2,565.5	2,441.0
12/26(金)	2,573	2,587	2,564	2,567	358,700	2,540.4	2,433.8
12/25(木)	2,564	2,575	2,547	2,575	346,400	2,520.3	2,424.6
12/24(水)	2,560	2,578	2,545	2,551	523,000	2,491.4	2,414.1
12/23(火)	2,521	2,580	2,503	2,560	866,400	2,466.9	2,403.7
12/22(月)	2,473	2,480	2,448	2,448	311,500	2,439.1	2,394.1
12/19(金)	2,431	2,477	2,428	2,467	618,100	2,439.6	2,388.1
12/18(木)	2,429	2,440	2,420	2,431	428,200	2,436.2	2,382.5
12/17(水)	2,421	2,436	2,393	2,429	428,500	2,432.2	2,376.6
12/16(火)	2,450	2,453	2,420	2,421	466,500	2,430.2	2,370.4
12/15(月)	2,467	2,467	2,438	2,450	493,700	2,426.2	2,364.2
12/12(金)	2,429	2,454	2,419	2,450	451,000	2,417.5	2,356.4
12/11(木)	2,427	2,429	2,395	2,410	387,000	2,401.0	2,349.6
12/10(水)	2,419	2,429	2,402	2,419	307,300	2,392.0	2,343.1
12/09(火)	2,419	2,426	2,393	2,401	422,500	2,380.2	2,335.4
12/08(月)	2,391	2,422	2,391	2,407	460,700	2,375.0	2,327.2
12/05(金)	2,398	2,420	2,368	2,368	566,700	2,369.5	2,318.3
12/04(木)	2,360	2,376	2,357	2,365	382,700	2,381.0	2,309.0
12/03(水)	2,361	2,373	2,355	2,360	373,400	2,389.3	2,299.4
12/02(火)	2,378	2,385	2,360	2,375	491,700	2,397.5	2,293.8
12/01(月)	2,440	2,449	2,376	2,379	734,100	2,399.4	2,287.1
11/28(金)	2,402	2,432	2,395	2,426	457,700	2,402.1	2,279.2
11/27(木)	2,414	2,422	2,397	2,407	420,300	2,384.3	2,268.5
11/26(水)	2,386	2,414	2,384	2,401	618,100	2,365.6	2,257.1
11/25(火)	2,392	2,414	2,375	2,384	512,300	2,343.8	-
11/21(金)	2,340	2,399	2,340	2,393	728,100	2,330.8	-
11/20(木)	2,332	2,362	2,325	2,337	516,400	2,311.9	-
11/19(水)	2,315	2,336	2,295	2,314	634,000	2,310.0	-
11/18(火)	2,304	2,318	2,283	2,292	718,700	2,303.9	-
11/17(月)	2,320	2,331	2,297	2,319	442,900	2,300.2	-
11/14(金)	2,288	2,316	2,288	2,298	437,700	2,289.5	-
11/13(木)	2,298	2,342	2,298	2,327	385,400	2,280.8	-
11/12(水)	2,286	2,300	2,274	2,283	547,600	2,271.7	-
11/11(火)	2,267	2,295	2,251	2,273	778,900	2,264.6	-
11/10(月)	2,263	2,282	2,237	2,266	1,249,200	2,255.5	-
11/07(金)	2,266	2,325	2,246	2,255	1,516,900	2,241.2	-
11/06(木)	2,248	2,308	2,237	2,282	1,225,000	2,227.0	-
11/05(水)	2,213	2,250	2,200	2,248	1,285,700	2,197.8	-
11/04(火)	2,194	2,236	2,178	2,227	828,900	2,173.4	-
10/31(金)	2,192	2,197	2,173	2,195	827,300	2,172.2	-
10/30(木)	2,136	2,184	2,136	2,184	2,199,800	2,174.4	-
10/29(水)	2,151	2,175	2,130	2,135	990,600	2,174.0	-
10/28(火)	2,206	2,208	2,120	2,126	829,900	2,178.8	-
10/27(月)	2,221	2,231	2,211	2,221	698,200	2,178.1	-
10/24(金)	2,184	2,214	2,173	2,206	683,800	2,160.5	-
10/23(木)	2,132	2,184	2,129	2,182	683,000	2,142.1	-
10/22(水)	2,129	2,162	2,123	2,159	662,000	2,130.3	-
10/21(火)	2,135	2,139	2,119	2,123	522,300	2,122.2	-

銘柄	RSI	25日乖離	点灯シグナル
インフロニア・ホールディングス (5076)	30.9	-12.4%	🏷️ 割安＋RSI
テスホールディングス (5074)	32.7	-9.7%	🔄 MACDクロス 🏷️ 割安＋RSI
錢高組 (1811)	33.3	-3.8%	🏷️ 割安＋RSI
第一カッター興業 (1716)	36.3	-2.9%	🏷️ 割安＋RSI
日本国土開発 (1887)	37.0	-3.8%	🏷️ 割安＋RSI
清水建設 (1803)	37.9	-5.9%	🔄 MACDクロス

エクシオグループ (1951.T)