森永乳業(2264) 株価チャート・PER4.18倍・PBR0.30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)	1,046	1,046	1,035	1,038	1,125,700	1,040.1	1,077.8
10/20(火)	1,028	1,047	1,028	1,042	1,634,200	1,039.5	1,079.8
10/19(月)	1,035	1,048	1,034	1,034	1,736,500	1,041.1	1,082.1
10/16(金)	1,044	1,046	1,027	1,036	1,600,900	1,042.0	1,085.4
10/15(木)	1,040	1,060	1,033	1,052	1,970,300	1,044.1	1,088.8
10/14(水)	1,045	1,049	1,029	1,035	1,514,000	1,046.0	1,090.8
10/13(火)	1,049	1,055	1,038	1,050	1,337,100	1,049.6	1,095.1
10/09(金)	1,061	1,066	1,035	1,039	2,006,900	1,048.1	1,099.1
10/08(木)	1,051	1,058	1,030	1,046	1,801,600	1,048.5	1,103.3
10/07(水)	1,053	1,068	1,049	1,061	2,100,400	1,051.4	1,107.5
10/06(火)	1,052	1,060	1,045	1,053	1,569,200	1,054.1	1,111.4
10/05(月)	1,038	1,047	1,035	1,042	1,462,600	1,057.7	1,116.3
10/02(金)	1,055	1,060	1,039	1,041	2,117,400	1,071.5	1,122.0
10/01(木)	1,064	1,072	1,057	1,061	2,237,700	1,089.3	1,127.5
09/30(水)	1,069	1,081	1,058	1,075	2,037,900	1,103.1	1,132.1
09/29(火)	1,094	1,095	1,063	1,071	1,888,900	1,116.6	1,136.5
09/28(月)	1,130	1,134	1,111	1,111	1,994,600	1,134.0	1,141.3
09/25(金)	1,128	1,144	1,128	1,130	1,914,400	1,139.7	1,144.2
09/24(木)	1,129	1,143	1,126	1,130	2,240,800	1,138.3	1,146.7
09/18(金)	1,145	1,147	1,133	1,142	2,161,400	1,139.4	1,149.1
09/17(木)	1,149	1,171	1,147	1,158	2,136,100	1,132.2	1,151.1
09/16(水)	1,135	1,147	1,134	1,140	1,967,800	1,118.4	1,153.3
09/15(火)	1,147	1,155	1,118	1,123	1,717,900	1,110.2	1,155.5
09/14(月)	1,106	1,135	1,106	1,135	2,819,000	1,109.0	1,160.3
09/11(金)	1,097	1,129	1,093	1,106	2,879,700	1,106.2	1,164.1
09/10(木)	1,097	1,098	1,079	1,089	1,552,900	1,105.0	1,166.5
09/09(水)	1,122	1,149	1,088	1,099	2,263,900	1,115.6	1,169.5
09/08(火)	1,117	1,122	1,107	1,117	1,116,500	1,125.8	1,172.6
09/07(月)	1,105	1,132	1,099	1,121	2,337,300	1,131.5	1,175.6
09/04(金)	1,107	1,107	1,090	1,100	1,845,200	1,137.2	1,181.2
09/02(水)	1,134	1,146	1,127	1,142	1,693,300	1,148.9	1,189.4
09/01(火)	1,143	1,161	1,143	1,150	1,052,000	1,155.7	1,194.6
08/31(月)	1,150	1,155	1,135	1,145	1,287,500	1,162.9	1,199.3
08/28(金)	1,155	1,165	1,149	1,150	1,691,200	1,169.3	1,203.9
08/27(木)	1,175	1,177	1,151	1,159	1,628,800	1,174.6	1,207.7
08/26(水)	1,182	1,195	1,176	1,176	1,129,200	1,179.7	1,209.5
08/25(火)	1,180	1,196	1,179	1,186	1,347,200	1,182.8	1,210.2
08/24(月)	1,181	1,184	1,167	1,177	1,301,400	1,182.5	1,210.7
08/21(金)	1,181	1,188	1,170	1,176	1,432,000	1,185.5	1,211.7
08/20(木)	1,200	1,203	1,177	1,184	1,463,500	1,188.0	1,213.4
08/19(水)	1,180	1,213	1,180	1,192	1,347,300	1,189.7	1,215.2
08/18(火)	1,188	1,196	1,171	1,184	1,313,100	1,193.8	1,216.9
08/17(月)	1,199	1,202	1,177	1,192	1,764,600	1,196.0	1,219.9
08/14(金)	1,182	1,201	1,177	1,189	1,465,700	1,206.0	1,223.6
08/13(木)	1,225	1,237	1,177	1,193	2,287,600	1,214.7	1,228.5
08/12(水)	1,221	1,222	1,189	1,212	1,924,500	1,209.4	1,233.2
08/10(月)	1,170	1,210	1,153	1,195	3,319,800	1,199.5	1,236.6
08/07(金)	1,205	1,256	1,194	1,242	2,202,200	1,196.0	1,240.8
08/06(木)	1,175	1,238	1,171	1,232	2,463,700	1,185.8	1,243.8
08/05(水)	1,169	1,193	1,158	1,166	1,722,100	1,191.6	1,245.7
08/04(火)	1,178	1,186	1,162	1,163	1,568,200	1,219.5	1,249.7
08/03(月)	1,193	1,200	1,165	1,178	1,562,700	1,241.0	1,253.5
07/31(金)	1,232	1,242	1,191	1,191	1,774,000	1,259.3	1,256.0
07/30(木)	1,276	1,300	1,251	1,261	1,596,400	1,272.8	1,257.2
07/29(水)	1,261	1,317	1,258	1,306	1,969,900	1,269.5	1,256.9
07/28(火)	1,270	1,279	1,260	1,270	1,064,000	1,249.2	1,253.7
07/27(月)	1,266	1,284	1,262	1,269	1,800,300	1,234.0	1,251.0
07/24(金)	1,225	1,273	1,215	1,259	2,316,500	1,219.7	1,247.1
07/23(木)	1,200	1,253	1,197	1,245	2,764,500	1,208.5	1,244.6
07/22(水)	1,171	1,209	1,167	1,204	1,944,400	1,203.2	1,241.8
07/21(火)	1,217	1,229	1,193	1,194	1,570,500	1,208.3	1,241.9
07/17(金)	1,197	1,218	1,190	1,198	2,151,600	1,216.2	1,243.4
07/16(木)	1,215	1,227	1,202	1,203	1,235,600	1,228.3	1,246.5
07/15(水)	1,241	1,241	1,209	1,218	1,943,700	1,245.1	1,250.3
07/14(火)	1,214	1,247	1,212	1,230	1,992,900	1,263.7	1,254.3
07/13(月)	1,275	1,275	1,221	1,234	2,661,900	1,279.4	1,257.9
07/10(金)	1,284	1,294	1,253	1,258	2,220,800	1,292.4	1,259.4
07/09(木)	1,304	1,315	1,286	1,287	1,365,000	1,300.9	1,258.4
07/08(水)	1,312	1,328	1,301	1,311	1,645,500	1,306.9	1,255.6
07/07(火)	1,300	1,330	1,290	1,308	2,098,400	1,300.4	1,252.4
07/06(月)	1,301	1,312	1,279	1,299	1,961,500	1,292.3	1,249.3
07/03(金)	1,331	1,338	1,295	1,301	2,102,600	1,283.9	1,245.9
07/02(木)	1,339	1,351	1,317	1,317	2,405,000	1,271.6	1,242.5
07/01(水)	1,268	1,295	1,243	1,279	2,069,700	1,252.6	1,237.6
06/30(火)	1,257	1,299	1,234	1,268	2,247,100	1,247.9	1,233.7
06/29(月)	1,246	1,267	1,220	1,257	1,407,400	1,239.3	1,229.7
06/26(金)	1,239	1,246	1,221	1,239	1,661,600	1,228.3	1,225.7
06/25(木)	1,273	1,273	1,222	1,222	2,540,800	1,215.1	1,223.4
06/24(水)	1,225	1,279	1,215	1,255	3,069,200	1,210.1	1,221.4
06/23(火)	1,202	1,241	1,193	1,225	1,925,200	1,193.9	1,218.2
06/22(月)	1,168	1,208	1,163	1,202	2,042,800	1,190.2	1,216.7
06/19(金)	1,206	1,212	1,158	1,173	2,185,600	1,196.4	1,214.2
06/18(木)	1,174	1,210	1,160	1,197	2,743,200	1,216.5	1,212.5
06/17(水)	1,223	1,239	1,163	1,174	2,809,200	1,236.8	1,211.3
06/16(火)	1,225	1,230	1,171	1,206	2,271,600	1,265.5	1,207.0
06/15(月)	1,272	1,276	1,231	1,233	2,226,000	1,288.6	1,205.1
06/12(金)	1,293	1,316	1,258	1,273	2,948,800	1,295.9	1,202.4
06/11(木)	1,318	1,322	1,292	1,299	2,347,200	1,288.1	1,198.5
06/10(水)	1,328	1,348	1,315	1,317	2,792,400	1,271.4	1,193.4
06/09(火)	1,288	1,368	1,274	1,322	3,583,600	1,254.3	1,188.1
06/08(月)	1,242	1,276	1,225	1,269	2,009,600	1,236.2	1,182.7
06/05(金)	1,220	1,255	1,220	1,234	2,457,200	1,224.9	1,179.7
06/04(木)	1,238	1,242	1,208	1,215	1,247,200	1,221.3	1,178.6
06/03(水)	1,220	1,245	1,200	1,232	1,526,400	1,216.9	1,179.2
06/02(火)	1,201	1,238	1,182	1,231	2,404,800	1,207.2	1,178.0
06/01(月)	1,216	1,222	1,199	1,213	1,818,000	1,194.1	1,176.1
05/29(金)	1,180	1,235	1,178	1,217	2,659,600	1,182.9	1,176.1
05/28(木)	1,230	1,244	1,185	1,193	2,735,200	1,176.2	1,176.1
05/27(水)	1,173	1,195	1,170	1,183	2,070,000	1,171.9	1,177.7
05/26(火)	1,155	1,170	1,131	1,166	1,446,000	1,170.4	1,179.6
05/25(月)	1,190	1,200	1,145	1,157	1,886,000	1,174.8	1,181.9
05/22(金)	1,186	1,190	1,168	1,183	1,618,800	1,171.0	1,184.4
05/21(木)	1,173	1,181	1,161	1,171	1,243,600	1,160.5	1,186.3
05/20(水)	1,205	1,217	1,167	1,176	1,886,800	1,159.8	1,189.3
05/19(火)	1,152	1,190	1,146	1,188	2,908,000	1,137.9	1,192.6
05/18(月)	1,130	1,160	1,127	1,138	2,244,000	1,132.0	1,194.7
05/15(金)	1,135	1,160	1,128	1,131	2,906,800	1,137.2	1,198.4
05/14(木)	1,119	1,170	1,118	1,168	6,504,000	1,146.6	1,202.5
05/13(水)	1,145	1,191	999	1,066	9,693,200	1,147.0	1,205.5
05/12(火)	1,168	1,180	1,154	1,158	1,442,000	1,170.8	1,212.6
05/11(月)	1,172	1,182	1,161	1,164	1,400,400	1,176.5	1,216.4
05/08(金)	1,176	1,192	1,142	1,178	2,101,200	1,182.5	1,217.5
05/07(木)	1,172	1,185	1,161	1,170	1,787,600	1,188.4	1,218.2
05/01(金)	1,179	1,194	1,171	1,185	1,279,600	1,200.5	1,219.2
04/30(木)	1,192	1,203	1,180	1,187	1,436,400	1,203.7	1,220.2
04/28(火)	1,206	1,214	1,187	1,194	2,306,400	1,203.1	1,221.3
04/27(月)	1,224	1,230	1,203	1,207	1,096,800	1,206.7	1,220.9
04/24(金)	1,235	1,242	1,210	1,230	1,801,600	1,208.6	1,218.0
04/23(木)	1,186	1,211	1,183	1,201	2,113,600	1,209.3	1,215.0
04/22(水)	1,210	1,225	1,183	1,184	1,166,000	1,215.3	1,214.2
04/21(火)	1,217	1,236	1,212	1,212	1,299,200	1,223.1	1,213.5
04/20(月)	1,230	1,232	1,215	1,216	1,093,600	1,224.6	1,211.0
04/17(金)	1,236	1,249	1,234	1,234	1,168,400	1,227.6	1,208.4
04/16(木)	1,225	1,237	1,212	1,231	995,600	1,230.0	1,204.8
04/15(水)	1,220	1,235	1,218	1,223	1,130,400	1,235.7	1,202.7
04/14(火)	1,229	1,239	1,201	1,220	1,402,400	1,239.0	1,200.4
04/13(月)	1,237	1,252	1,229	1,232	1,064,400	1,241.1	1,198.1
04/10(金)	1,259	1,264	1,245	1,245	1,203,600	1,241.2	1,196.3
04/09(木)	1,250	1,275	1,245	1,259	1,259,600	1,240.7	1,194.0
04/08(水)	1,248	1,253	1,239	1,239	1,141,200	1,237.8	1,191.3
04/07(火)	1,228	1,245	1,220	1,231	1,037,200	1,240.6	1,190.4
04/06(月)	1,243	1,249	1,232	1,232	828,000	1,232.7	1,189.8
04/03(金)	1,233	1,245	1,227	1,243	987,200	1,225.2	1,189.6
04/02(木)	1,253	1,262	1,232	1,245	1,054,000	1,215.8	1,185.9
04/01(水)	1,205	1,253	1,195	1,253	1,808,000	1,208.5	1,182.4
03/31(火)	1,187	1,213	1,182	1,191	1,564,400	1,200.9	1,179.0
03/30(月)	1,180	1,200	1,173	1,194	1,696,800	1,199.5	1,177.1
03/27(金)	1,208	1,210	1,192	1,196	1,721,200	1,187.6	1,174.2
03/26(木)	1,216	1,225	1,200	1,208	1,188,400	1,179.5	1,170.6
03/25(水)	1,214	1,220	1,200	1,215	1,600,400	1,174.0	1,165.8
03/24(火)	1,162	1,188	1,153	1,184	1,889,200	1,164.2	1,161.2
03/23(月)	1,149	1,153	1,130	1,135	1,294,400	1,157.2	1,158.2
03/19(木)	1,164	1,171	1,152	1,155	1,822,400	1,160.5	1,156.6
03/18(水)	1,167	1,182	1,158	1,181	765,600	1,158.2	1,151.7
03/17(火)	1,161	1,171	1,157	1,166	1,596,000	1,157.6	1,145.4
03/16(月)	1,156	1,157	1,138	1,149	1,072,000	1,157.4	1,139.4
03/13(金)	1,127	1,156	1,127	1,152	1,436,000	1,160.2	1,134.0
03/12(木)	1,163	1,165	1,140	1,144	1,361,600	1,167.0	1,128.2
03/11(水)	1,174	1,195	1,169	1,178	1,103,200	1,175.8	1,122.4
03/10(火)	1,175	1,181	1,160	1,165	1,144,400	1,178.4	1,114.8
03/09(月)	1,151	1,174	1,142	1,163	1,246,800	1,189.1	1,107.6
03/06(金)	1,174	1,191	1,158	1,186	969,600	1,199.6	1,100.1
03/05(木)	1,199	1,229	1,187	1,188	2,393,600	1,207.7	1,091.9
03/04(水)	1,211	1,215	1,176	1,191	1,648,400	1,200.2	1,084.5
03/03(火)	1,250	1,250	1,207	1,218	1,959,200	1,193.7	1,076.5
03/02(月)	1,200	1,227	1,194	1,215	1,461,600	1,183.4	1,067.2
02/27(金)	1,202	1,237	1,183	1,226	2,771,600	1,169.1	1,058.5
02/26(木)	1,158	1,165	1,148	1,150	940,400	1,148.0	1,047.8
02/25(水)	1,170	1,170	1,148	1,158	1,162,000	1,139.2	1,040.8
02/24(火)	1,156	1,168	1,142	1,167	1,329,200	1,125.1	1,032.6
02/20(金)	1,138	1,155	1,131	1,144	1,777,200	1,111.9	1,023.5
02/19(木)	1,098	1,124	1,086	1,121	1,146,400	1,104.8	1,015.5
02/18(水)	1,088	1,112	1,088	1,106	1,288,800	1,100.0	1,008.4
02/17(火)	1,101	1,103	1,088	1,088	887,200	1,085.0	1,002.1
02/16(月)	1,107	1,123	1,095	1,101	1,310,800	1,072.4	995.9
02/13(金)	1,091	1,122	1,067	1,109	1,954,800	1,055.0	989.3
02/12(木)	1,031	1,114	1,021	1,096	3,521,600	1,036.2	982.5
02/10(火)	1,025	1,035	1,021	1,031	1,093,600	1,018.2	976.2
02/09(月)	1,023	1,036	1,019	1,025	1,012,800	1,011.9	972.1
02/06(金)	1,014	1,018	1,006	1,014	1,006,800	1,004.4	967.9
02/05(木)	1,023	1,023	1,013	1,015	892,000	998.4	964.4
02/04(水)	1,000	1,012	993	1,006	750,400	990.9	961.0
02/03(火)	992	1,008	986	1,000	1,048,000	985.7	957.8
02/02(月)	1,001	1,006	988	988	943,200	986.1	955.0
01/30(金)	983	985	976	984	734,000	987.1	952.3
01/29(木)	980	984	967	977	652,000	987.4	949.5
01/28(水)	991	999	980	980	1,180,800	991.5	947.6
01/27(火)	996	1,013	989	1,002	1,503,200	987.4	945.4
01/26(月)	990	997	985	993	1,406,400	981.7	941.7
01/23(金)	989	999	980	985	1,751,600	974.2	938.4
01/22(木)	960	998	953	998	2,005,200	964.9	935.1
01/21(水)	966	968	955	960	742,400	953.9	931.2
01/20(火)	963	974	958	974	767,600	950.8	929.0
01/19(月)	946	962	945	955	728,000	945.7	927.2
01/16(金)	943	943	928	938	687,200	941.3	925.8
01/15(木)	944	950	937	943	878,800	940.9	925.1
01/14(水)	947	947	938	944	732,000	939.7	923.4
01/13(火)	945	954	933	948	1,227,600	939.0	922.0
01/09(金)	940	944	933	933	1,025,200	935.2	920.2
01/08(木)	937	941	933	937	706,400	932.6	919.6
01/07(水)	928	940	924	937	1,008,800	930.3	918.5
01/06(火)	928	940	926	940	1,165,200	928.9	918.1
01/05(月)	920	931	916	929	734,000	926.2	918.0
12/30(火)	929	930	920	920	714,400	926.2	919.0
12/29(月)	930	931	919	925	718,800	926.2	919.7
12/26(金)	932	938	925	930	582,800	923.8	920.3
12/25(木)	932	932	924	927	319,200	923.8	919.7
12/24(水)	924	932	919	929	617,200	923.6	919.9
12/23(火)	914	924	914	920	636,400	919.7	919.6
12/22(月)	930	932	905	913	892,800	917.6	919.6
12/19(金)	920	933	920	930	1,178,000	915.7	918.9
12/18(木)	919	933	918	926	1,234,000	909.8	917.8
12/17(水)	912	917	902	909	1,636,400	905.5	916.0
12/16(火)	908	922	908	910	1,058,800	909.1	914.3
12/15(月)	912	913	900	904	1,113,600	911.3	911.7
12/12(金)	910	912	896	900	1,019,600	914.7	909.3
12/11(木)	927	927	899	904	930,000	914.5	906.5
12/10(水)	927	933	920	927	1,134,000	915.8	903.4
12/09(火)	925	935	915	921	794,800	911.1	899.0
12/08(月)	906	925	900	921	1,066,000	910.0	895.0
12/05(金)	911	914	900	900	735,200	908.1	891.0
12/04(木)	901	911	898	911	997,200	913.5	887.6
12/03(水)	905	909	891	904	1,167,600	918.7	884.8
12/02(火)	915	921	909	916	776,400	928.7	882.9
12/01(月)	928	933	908	911	1,447,600	933.5	880.2
11/28(金)	938	943	926	927	1,391,200	939.1	878.1
11/27(木)	949	955	934	937	1,382,000	936.5	875.0
11/26(水)	939	954	937	954	1,042,400	935.8	871.2
11/25(火)	935	950	932	940	1,269,200	929.3	-
11/21(金)	926	941	922	938	1,921,600	925.4	-
11/20(木)	933	936	911	914	1,281,200	917.0	-
11/19(水)	926	942	924	933	1,794,800	914.5	-
11/18(火)	932	938	920	921	2,088,400	904.3	-
11/17(月)	907	942	907	920	2,166,400	893.2	-
11/14(金)	898	904	890	896	1,457,200	878.1	-
11/13(木)	883	904	881	902	1,622,400	867.6	-
11/12(水)	876	892	865	882	2,626,800	853.3	-
11/11(火)	845	902	834	865	5,691,200	842.2	-
11/10(月)	844	845	835	845	1,344,800	832.8	-
11/07(金)	830	844	829	844	1,172,000	828.0	-
11/06(木)	827	833	824	830	778,800	823.4	-
11/05(水)	818	828	817	827	959,200	820.3	-
11/04(火)	816	826	813	818	828,000	823.0	-
10/31(金)	829	831	820	821	987,600	830.5	-
10/30(木)	809	823	807	821	1,557,600	836.0	-
10/29(水)	833	835	815	815	1,511,600	843.3	-
10/28(火)	844	848	840	840	802,800	850.1	-
10/27(月)	847	858	843	855	910,400	850.6	-
10/24(金)	849	850	845	849	1,034,800	849.1	-
10/23(木)	853	860	851	857	1,225,200	845.3	-
10/22(水)	843	853	843	849	1,130,800	837.0	-
10/21(火)	846	848	842	843	622,000	831.7	-

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

森永乳業 (2264.T)