日本甜菜製糖(2108) 株価チャート・PER13.87倍・PBR0.85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)	1,841	1,852	1,831	1,841	54,400	1,844.6	1,785.4
10/20(火)	1,880	1,883	1,813	1,829	100,000	1,841.8	1,781.8
10/19(月)	1,870	1,880	1,854	1,866	81,600	1,841.0	1,778.9
10/16(金)	1,840	1,865	1,837	1,860	61,200	1,835.2	1,774.8
10/15(木)	1,827	1,842	1,816	1,827	82,300	1,814.4	1,771.7
10/14(水)	1,840	1,850	1,815	1,827	72,700	1,799.6	1,770.6
10/13(火)	1,850	1,860	1,820	1,825	120,600	1,793.4	1,770.4
10/09(金)	1,780	1,837	1,765	1,837	111,400	1,787.8	1,770.0
10/08(木)	1,745	1,760	1,724	1,756	114,900	1,779.0	1,769.2
10/07(水)	1,785	1,787	1,736	1,753	139,000	1,790.2	1,771.4
10/06(火)	1,792	1,801	1,786	1,796	90,500	1,802.4	1,773.4
10/05(月)	1,793	1,804	1,772	1,797	112,400	1,797.0	1,774.6
10/02(金)	1,803	1,810	1,779	1,793	122,000	1,784.3	1,777.9
10/01(木)	1,814	1,821	1,782	1,812	126,700	1,777.0	1,783.0
09/30(水)	1,789	1,817	1,765	1,814	170,400	1,763.3	1,788.3
09/29(火)	1,734	1,769	1,714	1,769	160,400	1,749.1	1,793.2
09/28(月)	1,767	1,767	1,733	1,733	138,000	1,748.0	1,796.8
09/25(金)	1,763	1,770	1,747	1,757	86,400	1,748.0	1,800.7
09/24(木)	1,750	1,760	1,733	1,743	107,700	1,740.7	1,802.8
09/18(金)	1,767	1,767	1,720	1,743	265,800	1,734.0	1,804.8
09/17(木)	1,753	1,770	1,740	1,763	93,600	1,731.3	1,807.6
09/16(水)	1,727	1,743	1,727	1,733	83,100	1,728.7	1,809.5
09/15(火)	1,710	1,727	1,707	1,720	59,100	1,733.3	1,812.0
09/14(月)	1,727	1,737	1,690	1,710	118,500	1,742.0	1,813.6
09/11(金)	1,737	1,757	1,723	1,730	111,300	1,756.7	1,814.1
09/10(木)	1,743	1,753	1,733	1,750	77,400	1,770.7	1,813.3
09/09(水)	1,760	1,773	1,743	1,757	75,300	1,784.7	1,810.3
09/08(火)	1,783	1,790	1,760	1,763	77,700	1,796.7	1,806.5
09/07(月)	1,803	1,810	1,777	1,783	97,500	1,807.3	1,803.3
09/04(金)	1,820	1,827	1,787	1,800	104,400	1,812.7	1,799.2
09/03(木)	1,830	1,830	1,797	1,820	107,100	1,813.3	1,795.3
09/02(水)	1,817	1,830	1,790	1,817	153,900	1,814.7	1,792.5
09/01(火)	1,820	1,827	1,783	1,817	178,800	1,827.3	1,788.1
08/31(月)	1,803	1,820	1,800	1,810	105,300	1,848.0	1,783.3
08/28(金)	1,827	1,833	1,793	1,803	172,800	1,874.7	1,777.1
08/27(木)	1,877	1,887	1,827	1,827	185,400	1,901.3	1,770.6
08/26(水)	1,933	1,947	1,867	1,880	93,600	1,908.0	1,760.3
08/25(火)	1,977	1,980	1,903	1,920	146,100	1,898.0	1,747.7
08/24(月)	1,993	1,993	1,933	1,943	246,300	1,876.0	1,732.9
08/21(金)	1,893	1,960	1,867	1,937	189,900	1,846.0	1,717.7
08/20(木)	1,833	1,880	1,817	1,860	112,800	1,821.3	1,703.9
08/19(水)	1,803	1,847	1,790	1,830	110,400	1,811.3	1,692.5
08/18(火)	1,790	1,823	1,790	1,810	62,700	1,804.7	1,681.8
08/17(月)	1,823	1,833	1,787	1,793	54,000	1,794.7	1,672.3
08/14(金)	1,810	1,827	1,797	1,813	54,600	1,780.7	1,665.1
08/13(木)	1,813	1,817	1,767	1,810	87,900	1,760.0	1,658.1
08/12(水)	1,733	1,810	1,703	1,797	130,200	1,732.7	1,651.1
08/10(月)	1,733	1,780	1,710	1,760	125,700	1,706.0	1,644.9
08/07(金)	1,710	1,730	1,707	1,723	39,300	1,690.7	1,640.9
08/06(木)	1,673	1,713	1,673	1,710	44,100	1,682.0	1,637.1
08/05(水)	1,663	1,680	1,663	1,673	43,800	1,680.7	1,631.1
08/04(火)	1,673	1,680	1,653	1,663	76,800	1,696.0	1,627.6
08/03(月)	1,673	1,690	1,627	1,683	105,900	1,704.7	1,623.3
07/31(金)	1,683	1,733	1,643	1,680	91,500	1,707.3	1,618.3
07/30(木)	1,730	1,730	1,700	1,703	73,200	1,702.0	1,613.5
07/29(水)	1,717	1,760	1,690	1,750	127,800	1,689.7	1,606.3
07/28(火)	1,717	1,717	1,680	1,707	98,100	1,653.3	1,596.9
07/27(月)	1,653	1,710	1,653	1,697	96,600	1,625.3	1,589.9
07/24(金)	1,632	1,658	1,623	1,653	126,000	1,595.7	1,583.3
07/23(木)	1,570	1,677	1,563	1,642	168,600	1,578.0	1,578.3
07/22(水)	1,582	1,582	1,558	1,568	53,700	1,567.7	1,572.6
07/21(火)	1,550	1,590	1,550	1,567	73,800	1,569.0	1,569.9
07/17(金)	1,565	1,578	1,540	1,548	68,100	1,568.3	1,568.1
07/16(木)	1,597	1,597	1,565	1,565	56,100	1,573.3	1,567.1
07/15(水)	1,578	1,592	1,573	1,590	37,200	1,582.7	1,565.5
07/14(火)	1,567	1,588	1,567	1,575	33,000	1,592.7	1,561.8
07/13(月)	1,595	1,602	1,563	1,563	73,200	1,604.3	1,559.1
07/10(金)	1,612	1,617	1,573	1,573	83,400	1,620.3	1,555.3
07/09(木)	1,638	1,648	1,607	1,612	60,300	1,637.3	1,549.9
07/08(水)	1,633	1,655	1,633	1,640	38,100	1,641.0	1,541.7
07/07(火)	1,667	1,667	1,628	1,633	49,200	1,625.0	1,532.6
07/06(月)	1,660	1,677	1,638	1,643	80,700	1,615.3	1,522.5
07/03(金)	1,652	1,683	1,652	1,658	114,900	1,597.7	1,512.3
07/02(木)	1,578	1,653	1,570	1,630	141,900	1,578.0	1,503.1
07/01(水)	1,575	1,575	1,545	1,560	190,800	1,564.0	1,494.5
06/30(火)	1,560	1,600	1,550	1,585	101,400	1,556.7	1,488.9
06/29(月)	1,570	1,582	1,538	1,555	119,100	1,542.3	1,483.1
06/26(金)	1,567	1,583	1,543	1,560	96,600	1,537.7	1,478.5
06/25(木)	1,550	1,577	1,537	1,560	137,100	1,532.3	1,473.1
06/24(水)	1,502	1,542	1,502	1,523	51,600	1,525.7	1,466.8
06/23(火)	1,540	1,553	1,512	1,513	39,900	1,521.0	1,461.5
06/22(月)	1,553	1,553	1,532	1,532	40,200	1,518.3	1,458.5
06/19(金)	1,548	1,557	1,527	1,533	44,100	1,516.3	1,453.7
06/18(木)	1,523	1,560	1,513	1,527	72,000	1,514.3	1,448.9
06/17(水)	1,513	1,532	1,500	1,500	44,700	1,514.0	1,444.3
06/16(火)	1,522	1,523	1,493	1,500	63,300	1,513.7	1,443.4
06/15(月)	1,547	1,550	1,515	1,522	63,900	1,515.3	1,435.4
06/12(金)	1,523	1,547	1,500	1,523	118,200	1,504.7	1,427.5
06/11(木)	1,505	1,532	1,485	1,525	78,900	1,487.7	1,419.6
06/10(水)	1,493	1,520	1,490	1,498	81,300	1,463.7	1,412.5
06/09(火)	1,483	1,513	1,483	1,508	91,200	1,446.7	1,406.1
06/08(月)	1,418	1,475	1,418	1,468	104,100	1,421.0	1,399.5
06/05(金)	1,413	1,445	1,413	1,438	54,300	1,405.3	1,394.5
06/04(木)	1,420	1,420	1,387	1,405	36,000	1,403.0	1,389.8
06/03(水)	1,400	1,423	1,382	1,413	57,600	1,405.0	1,386.9
06/02(火)	1,390	1,390	1,368	1,380	79,200	1,406.7	1,384.3
06/01(月)	1,427	1,427	1,377	1,390	120,000	1,418.3	1,382.5
05/29(金)	1,415	1,447	1,415	1,427	74,100	1,428.3	1,380.3
05/28(木)	1,413	1,425	1,402	1,415	72,000	1,428.3	1,376.7
05/27(水)	1,420	1,435	1,410	1,422	92,100	1,425.7	1,373.5
05/26(火)	1,440	1,440	1,425	1,438	48,000	1,419.7	1,369.2
05/25(月)	1,433	1,452	1,427	1,440	62,700	1,419.3	1,364.1
05/22(金)	1,403	1,428	1,403	1,427	67,200	1,414.0	1,359.5
05/21(木)	1,390	1,420	1,380	1,402	60,000	1,411.3	1,356.2
05/20(水)	1,413	1,425	1,375	1,392	141,600	1,413.0	1,353.7
05/19(火)	1,437	1,462	1,435	1,437	77,400	1,430.3	1,353.1
05/18(月)	1,413	1,413	1,382	1,413	67,800	1,403.0	1,351.3
05/15(金)	1,420	1,437	1,400	1,413	96,300	1,385.3	1,350.5
05/14(木)	1,492	1,492	1,410	1,410	183,600	1,367.7	1,350.5
05/13(水)	1,300	1,520	1,295	1,478	378,900	1,355.0	1,349.3
05/12(火)	1,333	1,338	1,300	1,300	39,300	1,327.3	1,345.5
05/11(月)	1,332	1,335	1,318	1,325	44,100	1,335.7	1,349.5
05/08(金)	1,333	1,333	1,295	1,325	66,600	1,339.7	1,351.2
05/07(木)	1,343	1,363	1,332	1,347	39,000	1,338.7	1,352.7
05/01(金)	1,330	1,347	1,313	1,340	42,900	1,336.0	1,354.5
04/30(木)	1,322	1,343	1,313	1,342	46,800	1,337.3	1,355.9
04/28(火)	1,310	1,345	1,310	1,345	55,800	1,336.3	1,357.4
04/27(月)	1,325	1,330	1,310	1,320	45,900	1,334.3	1,357.2
04/24(金)	1,350	1,370	1,333	1,333	42,000	1,337.7	1,357.0
04/23(木)	1,323	1,353	1,323	1,347	68,400	1,337.7	1,357.6
04/22(水)	1,332	1,345	1,327	1,337	94,500	1,331.3	1,358.7
04/21(火)	1,337	1,342	1,320	1,335	43,800	1,326.0	1,358.6
04/20(月)	1,322	1,342	1,322	1,337	34,800	1,324.3	1,358.6
04/17(金)	1,315	1,353	1,313	1,333	68,400	1,325.7	1,358.1
04/16(木)	1,312	1,332	1,312	1,315	42,900	1,327.0	1,357.7
04/15(水)	1,322	1,352	1,310	1,310	74,700	1,339.0	1,359.8
04/14(火)	1,343	1,343	1,322	1,327	56,100	1,355.3	1,361.8
04/13(月)	1,340	1,350	1,333	1,343	57,300	1,368.7	1,363.0
04/10(金)	1,390	1,390	1,333	1,340	52,800	1,382.7	1,364.3
04/09(木)	1,408	1,408	1,373	1,375	45,300	1,390.7	1,365.7
04/08(水)	1,417	1,425	1,382	1,392	69,900	1,392.3	1,364.5
04/07(火)	1,403	1,417	1,390	1,393	41,700	1,394.3	1,364.9
04/06(月)	1,387	1,413	1,387	1,413	53,400	1,389.0	1,366.1
04/03(金)	1,378	1,390	1,378	1,380	54,900	1,379.0	1,367.6
04/02(木)	1,408	1,427	1,372	1,383	86,400	1,381.0	1,369.5
04/01(水)	1,383	1,407	1,383	1,402	57,600	1,379.4	1,369.9
03/31(火)	1,368	1,380	1,352	1,367	78,300	1,374.9	1,369.8
03/30(月)	1,360	1,377	1,337	1,363	433,200	1,369.6	1,370.5
03/27(金)	1,356	1,400	1,356	1,390	918,600	1,359.8	1,372.2
03/26(木)	1,379	1,379	1,360	1,376	95,400	1,351.5	1,372.1
03/25(水)	1,358	1,380	1,358	1,379	87,000	1,351.5	1,373.1
03/24(火)	1,337	1,361	1,335	1,340	63,300	1,342.5	1,374.9
03/23(月)	1,326	1,343	1,307	1,315	94,800	1,341.2	1,377.7
03/19(木)	1,358	1,364	1,342	1,348	78,000	1,343.1	1,378.5
03/18(水)	1,343	1,376	1,342	1,376	46,800	1,338.3	1,377.7
03/17(火)	1,339	1,348	1,324	1,334	57,300	1,336.7	1,376.9
03/16(月)	1,324	1,343	1,321	1,334	48,300	1,341.9	1,377.0
03/13(金)	1,313	1,339	1,307	1,324	65,100	1,346.3	1,378.1
03/12(木)	1,368	1,368	1,324	1,324	63,900	1,356.6	1,378.7
03/11(水)	1,382	1,393	1,368	1,368	39,900	1,367.2	1,379.2
03/10(火)	1,379	1,387	1,356	1,360	53,700	1,362.7	1,377.2
03/09(月)	1,323	1,356	1,318	1,356	84,600	1,371.1	1,376.0
03/06(金)	1,364	1,379	1,339	1,376	59,700	1,384.2	1,374.3
03/05(木)	1,388	1,408	1,377	1,377	78,900	1,399.3	1,371.8
03/04(水)	1,380	1,380	1,319	1,345	117,000	1,409.3	1,368.8
03/03(火)	1,422	1,438	1,401	1,401	71,100	1,418.9	1,367.1
03/02(月)	1,429	1,456	1,419	1,422	79,200	1,418.6	1,364.6
02/27(金)	1,443	1,451	1,425	1,451	79,500	1,411.2	1,359.9
02/26(木)	1,393	1,441	1,393	1,427	143,100	1,402.2	1,353.8
02/25(水)	1,400	1,409	1,384	1,393	57,600	1,394.2	1,349.5
02/24(火)	1,398	1,411	1,377	1,400	39,900	1,395.8	1,344.7
02/20(金)	1,387	1,398	1,379	1,385	43,800	1,400.3	1,340.6
02/19(木)	1,390	1,411	1,374	1,406	45,600	1,405.7	1,339.3
02/18(水)	1,403	1,429	1,377	1,387	60,000	1,391.3	1,336.6
02/17(火)	1,445	1,454	1,395	1,401	52,200	1,379.7	1,332.6
02/16(月)	1,390	1,454	1,358	1,422	151,500	1,370.4	1,327.3
02/13(金)	1,347	1,461	1,319	1,412	143,400	1,353.4	1,319.4
02/12(木)	1,335	1,361	1,331	1,334	64,800	1,343.1	1,313.0
02/10(火)	1,356	1,356	1,319	1,329	115,500	1,344.1	1,310.9
02/09(月)	1,376	1,376	1,337	1,355	68,100	1,345.4	1,307.2
02/06(金)	1,350	1,368	1,335	1,337	48,600	1,338.3	1,302.2
02/05(木)	1,348	1,377	1,348	1,361	63,000	1,336.7	1,297.4
02/04(水)	1,319	1,347	1,319	1,339	53,700	1,327.1	1,291.8
02/03(火)	1,335	1,348	1,332	1,335	51,000	1,322.0	1,285.7
02/02(月)	1,331	1,361	1,303	1,319	94,500	1,315.5	1,280.8
01/30(金)	1,308	1,329	1,290	1,329	52,500	1,312.0	1,276.6
01/29(木)	1,313	1,326	1,297	1,313	66,300	1,313.9	1,271.6
01/28(水)	1,289	1,324	1,276	1,313	138,600	1,312.3	1,265.8
01/27(火)	1,297	1,311	1,289	1,303	38,400	1,309.4	1,259.9
01/26(月)	1,339	1,339	1,300	1,302	65,100	1,312.6	1,254.3
01/23(金)	1,300	1,339	1,284	1,339	150,600	1,306.9	1,249.1
01/22(木)	1,311	1,311	1,297	1,305	40,800	1,298.8	1,243.1
01/21(水)	1,308	1,315	1,290	1,299	53,400	1,308.1	1,237.6
01/20(火)	1,271	1,319	1,241	1,319	149,400	1,316.2	1,230.6
01/19(月)	1,300	1,310	1,265	1,273	83,700	1,309.8	1,222.6
01/16(金)	1,348	1,348	1,294	1,299	123,900	1,309.1	1,218.4
01/15(木)	1,339	1,371	1,337	1,351	106,500	1,294.0	1,213.1
01/14(水)	1,286	1,353	1,286	1,339	132,300	1,274.1	1,205.2
01/13(火)	1,282	1,307	1,258	1,287	173,100	1,262.9	1,198.9
01/09(金)	1,221	1,273	1,218	1,270	119,700	1,252.6	1,193.6
01/08(木)	1,249	1,249	1,221	1,223	40,200	1,244.6	1,189.6
01/07(水)	1,282	1,292	1,250	1,252	86,100	1,243.6	1,186.9
01/06(火)	1,236	1,302	1,223	1,282	134,400	1,237.2	1,183.5
01/05(月)	1,218	1,236	1,218	1,236	44,100	1,217.9	1,178.3
12/30(火)	1,201	1,238	1,196	1,229	113,100	1,213.4	1,175.1
12/29(月)	1,220	1,231	1,201	1,218	457,500	1,210.2	1,172.2
12/26(金)	1,186	1,228	1,177	1,220	137,700	1,207.3	1,170.0
12/25(木)	1,221	1,221	1,175	1,186	85,800	1,197.1	1,166.6
12/24(水)	1,212	1,220	1,207	1,213	93,900	1,193.2	1,162.5
12/23(火)	1,205	1,213	1,197	1,213	58,200	1,183.3	1,156.2
12/22(月)	1,167	1,215	1,167	1,204	133,500	1,174.9	1,149.7
12/19(金)	1,181	1,181	1,169	1,169	50,400	1,171.7	1,144.1
12/18(木)	1,152	1,177	1,151	1,167	53,700	1,171.4	1,141.4
12/17(水)	1,180	1,186	1,164	1,164	38,100	1,162.7	1,137.6
12/16(火)	1,194	1,194	1,165	1,172	56,100	1,154.1	1,132.2
12/15(月)	1,167	1,191	1,167	1,188	45,000	1,153.1	1,125.6
12/12(金)	1,133	1,172	1,124	1,167	162,300	1,148.6	1,117.9
12/11(木)	1,124	1,138	1,114	1,124	101,700	1,146.0	1,110.9
12/10(水)	1,173	1,175	1,120	1,120	117,300	1,157.6	1,105.6
12/09(火)	1,167	1,178	1,165	1,167	59,700	1,164.7	1,099.8
12/08(月)	1,156	1,169	1,151	1,165	114,900	1,165.3	1,091.5
12/05(金)	1,180	1,180	1,152	1,154	72,900	1,163.0	1,083.3
12/04(木)	1,148	1,185	1,143	1,181	96,600	1,165.6	1,075.3
12/03(水)	1,167	1,178	1,135	1,156	121,200	1,159.8	1,068.1
12/02(火)	1,154	1,170	1,146	1,170	85,500	1,159.8	1,061.8
12/01(月)	1,149	1,172	1,135	1,154	222,600	1,157.3	1,053.7
11/28(金)	1,149	1,170	1,149	1,167	88,200	1,159.2	1,046.3
11/27(木)	1,144	1,162	1,144	1,152	101,700	1,153.1	1,037.5
11/26(水)	1,148	1,165	1,143	1,156	131,700	1,139.3	1,028.9
11/25(火)	1,172	1,185	1,127	1,157	178,500	1,119.1	-
11/21(金)	1,125	1,165	1,103	1,164	220,500	1,097.9	-
11/20(木)	1,091	1,148	1,091	1,136	187,800	1,078.0	-
11/19(水)	1,067	1,095	1,056	1,083	135,600	1,070.9	-
11/18(火)	1,047	1,064	1,040	1,055	75,300	1,068.7	-
11/17(月)	1,066	1,079	1,047	1,051	89,400	1,063.2	-
11/14(金)	1,091	1,099	1,035	1,064	184,200	1,054.2	-
11/13(木)	1,074	1,116	1,072	1,101	162,300	1,040.7	-
11/12(水)	1,040	1,117	1,040	1,072	242,100	1,018.9	-
11/11(火)	997	1,030	995	1,027	165,900	1,002.5	-
11/10(月)	997	1,008	995	1,006	30,000	992.3	-
11/07(金)	995	1,000	981	997	52,800	983.0	-
11/06(木)	986	1,005	986	992	71,700	975.6	-
11/05(水)	982	997	969	990	120,000	968.0	-
11/04(火)	955	987	955	976	142,200	969.9	-
10/31(金)	957	987	953	960	135,600	974.7	-
10/30(木)	954	984	947	960	196,500	976.3	-
10/29(水)	1,000	1,006	948	954	208,800	977.9	-
10/28(火)	994	1,006	987	1,000	113,700	976.5	-
10/27(月)	968	1,000	968	1,000	55,500	964.3	-
10/24(金)	968	974	966	968	48,000	954.1	-
10/23(木)	945	973	945	968	65,700	943.5	-
10/22(水)	944	953	944	947	17,100	934.9	-
10/21(火)	947	953	938	939	29,400	929.4	-

銘柄	RSI	25日乖離	点灯シグナル
ウェルディッシュ (2901)	14.8	-35.1%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
フジ日本 (2114)	27.6	-3.9%	📉 RSI30以下
林兼産業 (2286)	32.1	-2.5%	🏷️ 割安＋RSI
オリオンビール (409A)	33.6	-4.7%	🔄 MACDクロス
ライフドリンク　カンパニー (2585)	36.4	-5.5%	🔄 MACDクロス
ピックルスホールディングス (2935)	36.8	-2.7%	🏷️ 割安＋RSI

日本甜菜製糖 (2108.T)