不二家(2211) 株価チャート・PER43.49倍・PBR1.09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
10/23(金)	2,529	2,552	2,522	2,531	53,000	2,514.0	2,505.0
10/22(木)	2,506	2,520	2,501	2,505	25,300	2,511.8	2,504.5
10/21(水)	2,512	2,523	2,505	2,505	27,300	2,515.4	2,504.1
10/20(火)	2,513	2,528	2,501	2,517	28,700	2,516.8	2,503.7
10/19(月)	2,520	2,536	2,512	2,512	25,000	2,516.8	2,502.4
10/16(金)	2,523	2,533	2,514	2,520	30,400	2,514.2	2,502.1
10/15(木)	2,512	2,533	2,512	2,523	48,200	2,508.2	2,500.9
10/14(水)	2,517	2,523	2,500	2,512	18,100	2,498.6	2,499.6
10/13(火)	2,503	2,523	2,503	2,517	18,100	2,493.2	2,498.4
10/09(金)	2,490	2,518	2,489	2,499	26,400	2,482.4	2,498.0
10/08(木)	2,465	2,497	2,460	2,490	36,100	2,474.6	2,498.9
10/07(水)	2,485	2,489	2,475	2,475	22,300	2,476.2	2,499.9
10/06(火)	2,458	2,488	2,458	2,485	19,800	2,480.6	2,501.1
10/05(月)	2,468	2,473	2,450	2,463	24,600	2,483.2	2,502.2
10/02(金)	2,485	2,485	2,455	2,460	33,400	2,496.6	2,503.5
10/01(木)	2,481	2,516	2,481	2,498	23,400	2,509.8	2,505.2
09/30(水)	2,491	2,507	2,472	2,497	31,500	2,511.0	2,505.4
09/29(火)	2,520	2,522	2,498	2,498	36,800	2,517.6	2,505.1
09/28(月)	2,529	2,530	2,515	2,530	36,800	2,521.2	2,504.2
09/25(金)	2,514	2,526	2,504	2,526	33,700	2,515.2	2,502.2
09/24(木)	2,519	2,525	2,501	2,504	35,900	2,512.6	2,499.2
09/18(金)	2,520	2,530	2,509	2,530	41,400	2,515.2	2,497.7
09/17(木)	2,517	2,517	2,506	2,516	22,800	2,508.4	2,494.4
09/16(水)	2,508	2,525	2,500	2,500	24,700	2,504.0	2,490.9
09/15(火)	2,520	2,527	2,508	2,513	25,100	2,501.0	2,487.2
09/14(月)	2,510	2,520	2,500	2,517	27,100	2,499.4	2,482.7
09/11(金)	2,489	2,510	2,484	2,496	27,700	2,493.8	2,477.2
09/10(木)	2,484	2,495	2,476	2,494	17,600	2,492.8	2,471.2
09/09(水)	2,505	2,506	2,485	2,485	26,800	2,490.2	2,466.0
09/08(火)	2,484	2,509	2,481	2,505	19,900	2,495.0	2,463.0
09/07(月)	2,487	2,497	2,464	2,489	17,900	2,498.0	2,460.6
09/04(金)	2,475	2,496	2,470	2,491	18,800	2,503.2	2,460.5
09/02(水)	2,506	2,515	2,478	2,481	26,600	2,506.0	2,461.4
09/01(火)	2,519	2,525	2,506	2,509	26,900	2,512.2	2,461.6
08/31(月)	2,502	2,520	2,502	2,520	28,500	2,509.8	2,459.8
08/28(金)	2,509	2,519	2,503	2,515	18,600	2,506.2	2,456.9
08/27(木)	2,511	2,520	2,495	2,505	25,200	2,504.0	2,453.7
08/26(水)	2,500	2,512	2,497	2,512	29,200	2,500.6	2,451.2
08/25(火)	2,502	2,510	2,495	2,497	28,200	2,493.4	2,449.3
08/24(月)	2,511	2,519	2,492	2,502	22,400	2,490.2	2,448.6
08/21(金)	2,486	2,517	2,486	2,504	47,600	2,480.0	2,447.0
08/20(木)	2,489	2,502	2,475	2,488	26,800	2,472.4	2,445.4
08/19(水)	2,476	2,488	2,456	2,476	37,900	2,464.2	2,444.6
08/18(火)	2,451	2,487	2,442	2,481	35,800	2,454.6	2,444.0
08/17(月)	2,466	2,480	2,442	2,451	33,600	2,440.0	2,442.1
08/14(金)	2,447	2,475	2,430	2,466	31,300	2,430.0	2,441.4
08/13(木)	2,428	2,455	2,422	2,447	34,200	2,412.8	2,440.8
08/12(水)	2,422	2,428	2,408	2,428	30,100	2,392.2	2,440.1
08/10(月)	2,416	2,417	2,391	2,408	23,500	2,379.8	2,438.8
08/07(金)	2,385	2,414	2,380	2,401	36,100	2,379.8	2,437.4
08/06(木)	2,350	2,389	2,350	2,380	23,700	2,388.8	2,435.8
08/05(水)	2,366	2,382	2,333	2,344	41,800	2,410.0	2,434.2
08/04(火)	2,408	2,421	2,360	2,366	40,100	2,444.2	2,434.5
08/03(月)	2,433	2,440	2,401	2,408	36,200	2,467.8	2,435.1
07/31(金)	2,485	2,494	2,446	2,446	25,800	2,479.4	2,433.7
07/30(木)	2,500	2,513	2,457	2,486	50,000	2,479.4	2,429.5
07/29(水)	2,434	2,523	2,423	2,515	105,400	2,469.2	2,424.0
07/28(火)	2,467	2,484	2,459	2,484	29,700	2,455.0	2,415.9
07/27(月)	2,451	2,472	2,451	2,466	16,600	2,451.0	2,408.4
07/24(金)	2,448	2,455	2,431	2,446	18,200	2,453.6	2,402.8
07/23(木)	2,444	2,446	2,433	2,435	16,800	2,456.8	2,398.9
07/22(水)	2,450	2,457	2,429	2,444	33,700	2,462.6	2,395.5
07/21(火)	2,469	2,500	2,456	2,464	44,500	2,467.6	2,391.2
07/17(金)	2,462	2,487	2,456	2,479	27,100	2,466.6	2,386.6
07/16(木)	2,470	2,480	2,458	2,462	18,900	2,457.6	2,381.8
07/15(水)	2,483	2,483	2,457	2,464	25,000	2,452.2	2,377.7
07/14(火)	2,468	2,496	2,467	2,469	35,700	2,449.2	2,373.0
07/13(月)	2,447	2,469	2,447	2,459	22,300	2,441.4	2,367.4
07/10(金)	2,426	2,446	2,419	2,434	19,200	2,428.8	2,361.8
07/09(木)	2,438	2,451	2,429	2,435	16,800	2,416.8	2,355.9
07/08(水)	2,439	2,460	2,430	2,449	29,800	2,401.6	2,349.2
07/07(火)	2,404	2,437	2,399	2,430	32,500	2,380.0	2,342.6
07/06(月)	2,374	2,404	2,374	2,396	26,300	2,364.2	2,336.5
07/03(金)	2,379	2,393	2,372	2,374	28,100	2,361.4	2,332.2
07/02(木)	2,345	2,373	2,342	2,359	24,000	2,361.0	2,331.1
07/01(水)	2,350	2,360	2,336	2,341	21,300	2,357.4	2,329.7
06/30(火)	2,395	2,395	2,351	2,351	33,600	2,359.2	2,329.5
06/29(月)	2,376	2,397	2,374	2,382	41,100	2,351.4	2,328.6
06/26(金)	2,340	2,379	2,335	2,372	35,300	2,334.2	2,326.0
06/25(木)	2,360	2,365	2,341	2,341	19,400	2,325.2	2,324.4
06/24(水)	2,312	2,354	2,312	2,350	22,300	2,326.6	2,323.6
06/23(火)	2,296	2,322	2,296	2,312	19,600	2,326.4	2,323.0
06/22(月)	2,331	2,347	2,282	2,296	75,700	2,331.2	2,324.6
06/19(金)	2,349	2,368	2,327	2,327	49,100	2,341.8	2,326.0
06/18(木)	2,357	2,372	2,329	2,348	53,300	2,348.4	2,328.5
06/17(水)	2,340	2,366	2,340	2,349	29,400	2,350.6	2,329.5
06/16(火)	2,346	2,346	2,327	2,336	34,100	2,350.2	2,332.1
06/15(月)	2,360	2,361	2,349	2,349	19,800	2,349.0	2,335.0
06/12(金)	2,348	2,370	2,346	2,360	31,000	2,342.8	2,337.5
06/11(木)	2,347	2,365	2,336	2,359	24,500	2,328.2	2,339.4
06/10(水)	2,331	2,353	2,331	2,347	25,700	2,310.0	2,341.9
06/09(火)	2,325	2,361	2,324	2,330	61,800	2,297.4	2,344.6
06/08(月)	2,288	2,318	2,287	2,318	44,800	2,286.6	2,348.2
06/05(金)	2,268	2,307	2,265	2,287	27,000	2,281.0	2,352.4
06/04(木)	2,285	2,293	2,268	2,268	29,300	2,292.8	2,357.0
06/03(水)	2,276	2,293	2,275	2,284	45,400	2,303.8	2,362.0
06/02(火)	2,280	2,284	2,265	2,276	55,100	2,314.4	2,366.6
06/01(月)	2,339	2,339	2,290	2,290	85,200	2,324.6	2,371.6
05/29(金)	2,325	2,363	2,325	2,346	40,100	2,330.0	2,376.4
05/28(木)	2,329	2,329	2,317	2,323	40,400	2,327.2	2,379.4
05/27(水)	2,327	2,338	2,319	2,337	36,800	2,327.2	2,383.4
05/26(火)	2,320	2,343	2,315	2,327	28,300	2,326.8	2,387.1
05/25(月)	2,335	2,336	2,316	2,317	37,500	2,331.8	2,391.7
05/22(金)	2,323	2,335	2,312	2,332	26,100	2,334.4	2,396.3
05/21(木)	2,337	2,338	2,321	2,323	47,400	2,345.8	2,401.3
05/20(水)	2,350	2,358	2,331	2,335	34,500	2,355.8	2,407.2
05/19(火)	2,340	2,366	2,340	2,352	39,100	2,371.8	2,413.2
05/18(月)	2,389	2,389	2,330	2,330	63,000	2,382.8	2,419.5
05/15(金)	2,373	2,393	2,358	2,389	52,900	2,399.2	2,427.2
05/14(木)	2,425	2,425	2,371	2,373	41,000	2,403.2	2,431.6
05/13(水)	2,409	2,427	2,409	2,415	28,500	2,412.6	2,436.1
05/12(火)	2,403	2,424	2,401	2,407	41,400	2,412.8	2,439.3
05/11(月)	2,402	2,421	2,402	2,412	53,600	2,415.4	2,443.0
05/08(金)	2,416	2,425	2,399	2,409	47,100	2,417.6	2,445.4
05/07(木)	2,431	2,431	2,417	2,420	29,500	2,415.8	2,448.5
05/01(金)	2,420	2,427	2,398	2,416	49,700	2,410.8	2,451.6
04/30(木)	2,430	2,430	2,391	2,420	83,000	2,407.0	2,454.6
04/28(火)	2,382	2,423	2,351	2,423	149,100	2,403.6	2,457.0
04/27(月)	2,399	2,412	2,397	2,400	57,800	2,401.0	2,458.1
04/24(金)	2,400	2,406	2,390	2,395	40,100	2,405.2	2,459.1
04/23(木)	2,404	2,417	2,397	2,397	47,200	2,410.4	2,461.4
04/22(水)	2,420	2,423	2,403	2,403	41,900	2,417.0	2,464.0
04/21(火)	2,427	2,434	2,410	2,410	40,000	2,425.0	2,465.1
04/20(月)	2,421	2,426	2,412	2,421	32,100	2,429.2	2,465.4
04/17(金)	2,430	2,443	2,417	2,421	31,700	2,436.4	2,464.8
04/16(木)	2,454	2,459	2,427	2,430	36,900	2,446.2	2,464.8
04/15(水)	2,431	2,454	2,431	2,443	32,500	2,457.4	2,466.0
04/14(火)	2,461	2,470	2,422	2,431	35,100	2,470.6	2,466.6
04/13(月)	2,470	2,483	2,454	2,457	26,500	2,489.2	2,467.7
04/10(金)	2,499	2,503	2,470	2,470	24,800	2,497.2	2,467.3
04/09(木)	2,509	2,528	2,486	2,486	40,600	2,500.6	2,466.8
04/08(水)	2,524	2,524	2,507	2,509	31,500	2,502.4	2,464.6
04/07(火)	2,504	2,524	2,503	2,524	24,700	2,500.6	2,462.6
04/06(月)	2,487	2,503	2,487	2,497	19,600	2,490.2	2,460.9
04/03(金)	2,492	2,500	2,484	2,487	18,500	2,487.8	2,461.9
04/02(木)	2,500	2,512	2,492	2,495	30,600	2,490.2	2,462.0
04/01(水)	2,483	2,500	2,476	2,500	26,900	2,489.4	2,461.6
03/31(火)	2,485	2,494	2,468	2,472	24,800	2,485.2	2,462.0
03/30(月)	2,460	2,485	2,445	2,485	41,000	2,481.0	2,461.5
03/27(金)	2,491	2,500	2,485	2,499	67,200	2,468.8	2,461.8
03/26(木)	2,471	2,491	2,471	2,491	25,400	2,459.8	2,461.1
03/25(水)	2,460	2,480	2,460	2,479	39,000	2,453.6	2,460.3
03/24(火)	2,435	2,464	2,432	2,451	33,900	2,444.2	2,460.6
03/23(月)	2,440	2,440	2,422	2,424	32,900	2,437.4	2,463.3
03/19(木)	2,460	2,471	2,446	2,454	38,000	2,434.0	2,467.8
03/18(水)	2,441	2,460	2,440	2,460	36,600	2,427.0	2,473.0
03/17(火)	2,416	2,441	2,415	2,432	30,000	2,427.0	2,477.3
03/16(月)	2,417	2,420	2,396	2,417	42,500	2,432.6	2,483.3
03/13(金)	2,403	2,425	2,402	2,407	57,000	2,440.8	2,489.8
03/12(木)	2,441	2,443	2,414	2,419	52,900	2,448.8	2,497.0
03/11(水)	2,469	2,474	2,452	2,460	47,500	2,456.4	2,502.7
03/10(火)	2,467	2,467	2,450	2,460	41,400	2,450.4	2,507.2
03/09(月)	2,431	2,461	2,404	2,458	49,500	2,450.6	2,511.2
03/06(金)	2,450	2,450	2,420	2,447	46,200	2,455.0	2,514.3
03/05(木)	2,452	2,477	2,452	2,457	44,800	2,470.0	2,516.9
03/04(水)	2,455	2,460	2,416	2,430	69,700	2,476.6	2,519.4
03/03(火)	2,480	2,487	2,456	2,461	55,700	2,487.4	2,524.5
03/02(月)	2,509	2,510	2,475	2,480	67,400	2,497.4	2,529.1
02/27(金)	2,500	2,563	2,500	2,522	115,100	2,493.4	2,533.6
02/26(木)	2,481	2,502	2,476	2,490	41,100	2,487.6	2,535.8
02/25(水)	2,506	2,509	2,480	2,484	45,600	2,485.8	2,539.8
02/24(火)	2,462	2,514	2,461	2,511	56,600	2,483.0	2,543.3
02/20(金)	2,483	2,483	2,460	2,460	47,900	2,478.2	2,545.4
02/19(木)	2,482	2,494	2,464	2,493	44,100	2,490.0	2,549.9
02/18(水)	2,479	2,489	2,471	2,481	40,800	2,498.4	2,553.2
02/17(火)	2,491	2,498	2,470	2,470	57,100	2,519.2	2,555.5
02/16(月)	2,518	2,518	2,485	2,487	71,000	2,538.6	2,557.7
02/13(金)	2,538	2,545	2,512	2,519	64,600	2,557.8	2,559.0
02/12(木)	2,558	2,572	2,508	2,535	117,000	2,569.8	2,558.4
02/10(火)	2,567	2,585	2,560	2,585	48,100	2,580.4	2,555.8
02/09(月)	2,595	2,595	2,567	2,567	54,700	2,575.4	2,552.1
02/06(金)	2,579	2,587	2,564	2,583	50,300	2,576.8	2,550.5
02/05(木)	2,593	2,607	2,578	2,579	52,300	2,572.0	2,549.6
02/04(水)	2,560	2,598	2,560	2,588	59,900	2,563.2	2,551.6
02/03(火)	2,575	2,584	2,560	2,560	42,500	2,548.0	2,552.1
02/02(月)	2,562	2,580	2,558	2,574	42,300	2,539.8	2,553.7
01/30(金)	2,554	2,559	2,528	2,559	44,000	2,536.8	2,555.1
01/29(木)	2,515	2,535	2,494	2,535	57,800	2,540.0	2,557.2
01/28(水)	2,529	2,531	2,501	2,512	59,900	2,551.4	2,559.9
01/27(火)	2,553	2,555	2,512	2,519	61,800	2,564.8	2,563.8
01/26(月)	2,569	2,570	2,552	2,559	47,500	2,578.8	2,567.1
01/23(金)	2,593	2,600	2,574	2,575	33,300	2,581.2	2,568.9
01/22(木)	2,561	2,603	2,560	2,592	66,200	2,579.0	2,570.3
01/21(水)	2,576	2,586	2,562	2,579	57,500	2,575.2	2,570.6
01/20(火)	2,572	2,590	2,565	2,589	65,900	2,574.4	2,571.8
01/19(月)	2,569	2,588	2,565	2,571	56,400	2,564.4	2,573.1
01/16(金)	2,564	2,564	2,544	2,564	36,700	2,555.2	2,574.9
01/15(木)	2,580	2,584	2,564	2,573	71,000	2,546.0	2,577.3
01/14(水)	2,539	2,575	2,537	2,575	82,300	2,532.6	2,578.3
01/13(火)	2,530	2,553	2,527	2,539	82,600	2,511.6	2,579.5
01/09(金)	2,525	2,535	2,515	2,525	63,300	2,502.2	2,582.0
01/08(木)	2,500	2,518	2,493	2,518	73,800	2,502.4	2,585.8
01/07(水)	2,475	2,514	2,472	2,506	98,200	2,511.0	2,589.9
01/06(火)	2,493	2,499	2,469	2,470	112,800	2,535.4	2,595.2
01/05(月)	2,524	2,524	2,489	2,492	113,300	2,561.9	2,602.4
12/30(火)	2,546	2,557	2,524	2,526	114,900	2,583.5	2,608.2
12/29(月)	2,553	2,574	2,537	2,561	287,500	2,600.0	2,611.4
12/26(金)	2,617	2,629	2,610	2,628	99,300	2,610.0	2,613.6
12/25(木)	2,599	2,605	2,599	2,602	69,000	2,605.1	2,611.6
12/24(水)	2,611	2,613	2,598	2,600	80,900	2,606.5	2,611.4
12/23(火)	2,617	2,617	2,608	2,608	50,500	2,606.5	2,610.8
12/22(月)	2,613	2,623	2,611	2,611	53,400	2,605.9	2,610.5
12/19(金)	2,603	2,616	2,603	2,603	31,700	2,605.7	2,610.1
12/18(木)	2,611	2,618	2,603	2,609	38,200	2,604.9	2,609.5
12/17(水)	2,605	2,611	2,600	2,600	28,700	2,604.9	2,607.8
12/16(火)	2,611	2,615	2,605	2,605	34,700	2,609.0	2,606.5
12/15(月)	2,618	2,622	2,610	2,610	51,400	2,611.0	2,604.8
12/12(金)	2,620	2,623	2,599	2,599	44,400	2,613.6	2,603.2
12/11(木)	2,621	2,629	2,609	2,609	37,900	2,613.8	2,600.1
12/10(水)	2,625	2,628	2,616	2,621	22,400	2,612.8	2,596.8
12/09(火)	2,628	2,630	2,610	2,615	27,800	2,608.6	2,593.8
12/08(月)	2,619	2,628	2,604	2,623	39,100	2,609.6	2,591.5
12/05(金)	2,604	2,618	2,596	2,600	39,000	2,609.0	2,586.9
12/04(木)	2,592	2,617	2,590	2,604	59,200	2,616.9	2,584.7
12/03(水)	2,620	2,627	2,600	2,600	38,200	2,626.0	2,583.1
12/02(火)	2,629	2,631	2,613	2,620	30,800	2,633.1	2,582.3
12/01(月)	2,640	2,644	2,611	2,620	49,100	2,630.4	2,581.4
11/28(金)	2,648	2,655	2,640	2,640	42,600	2,630.0	-
11/27(木)	2,637	2,650	2,634	2,650	41,600	2,617.3	-
11/26(水)	2,620	2,636	2,620	2,636	40,100	2,606.6	-
11/25(火)	2,618	2,629	2,606	2,606	36,800	2,597.0	-
11/21(金)	2,581	2,618	2,579	2,618	43,300	2,595.8	-
11/20(木)	2,597	2,604	2,576	2,577	31,300	2,592.4	-
11/19(水)	2,595	2,607	2,589	2,596	23,500	2,594.4	-
11/18(火)	2,600	2,608	2,582	2,587	34,900	2,588.7	-
11/17(月)	2,595	2,611	2,590	2,600	41,900	2,584.9	-
11/14(金)	2,600	2,608	2,587	2,601	51,200	2,577.0	-
11/13(木)	2,569	2,592	2,569	2,586	36,500	2,571.1	-
11/12(水)	2,574	2,592	2,568	2,568	45,700	2,558.0	-
11/11(火)	2,585	2,590	2,552	2,569	43,300	2,550.1	-
11/10(月)	2,577	2,585	2,559	2,561	57,300	2,545.5	-
11/07(金)	2,529	2,572	2,529	2,572	25,900	2,544.6	-
11/06(木)	2,521	2,531	2,515	2,521	45,100	2,531.9	-
11/05(水)	2,567	2,570	2,520	2,528	107,700	2,536.6	-
11/04(火)	2,558	2,561	2,536	2,546	103,600	2,544.0	-
10/31(金)	2,526	2,562	2,526	2,556	103,300	2,550.9	-
10/30(木)	2,545	2,553	2,500	2,508	183,500	2,559.4	-
10/29(水)	2,526	2,560	2,515	2,545	153,500	2,576.4	-
10/28(火)	2,569	2,611	2,565	2,565	82,800	2,581.7	-
10/27(月)	2,603	2,608	2,581	2,581	103,900	2,580.0	-
10/24(金)	2,606	2,607	2,591	2,598	46,500	2,575.0	-

銘柄	RSI	25日乖離	点灯シグナル
ウェルディッシュ (2901)	12.5	-40.8%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
ベースフード (2936)	24.5	-8.7%	📉 RSI30以下
フジ日本 (2114)	26.6	-3.7%	📉 RSI30以下
梅乃宿酒造 (559A)	28.5	-7.4%	📉 RSI30以下
ヨシムラ・フード・ホールディングス (2884)	35.6	-5.9%	🏷️ 割安＋RSI
ブルドックソース (2804)	36.3	-2.5%	🏷️ 割安＋RSI

不二家 (2211.T)