ヒビノ(2469) 株価チャート・PER4.42倍・PBR2.00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)	1,410	1,425	1,397	1,402	16,100	1,409.2	1,365.3
10/20(火)	1,406	1,425	1,399	1,415	22,600	1,414.4	1,363.8
10/19(月)	1,400	1,432	1,400	1,422	14,500	1,413.4	1,362.1
10/16(金)	1,384	1,430	1,384	1,430	14,600	1,410.8	1,359.9
10/15(木)	1,427	1,440	1,377	1,377	38,300	1,402.6	1,357.3
10/14(水)	1,416	1,447	1,385	1,428	25,900	1,420.2	1,357.2
10/13(火)	1,402	1,419	1,384	1,410	19,000	1,410.4	1,354.2
10/09(金)	1,388	1,418	1,363	1,409	17,000	1,393.4	1,351.9
10/08(木)	1,458	1,458	1,382	1,389	33,700	1,375.6	1,351.1
10/07(水)	1,386	1,480	1,386	1,465	75,400	1,361.0	1,350.3
10/06(火)	1,338	1,393	1,338	1,379	35,700	1,334.0	1,346.5
10/05(月)	1,330	1,344	1,321	1,325	27,200	1,320.2	1,346.8
10/02(金)	1,316	1,352	1,315	1,320	24,800	1,318.0	1,348.0
10/01(木)	1,321	1,338	1,302	1,316	25,500	1,319.4	1,348.8
09/30(水)	1,312	1,340	1,310	1,330	27,200	1,321.1	1,350.2
09/29(火)	1,307	1,353	1,303	1,310	29,400	1,320.1	1,350.9
09/28(月)	1,337	1,337	1,314	1,314	31,600	1,325.0	1,352.2
09/25(金)	1,339	1,339	1,325	1,327	23,200	1,329.1	1,352.3
09/24(木)	1,344	1,346	1,324	1,325	31,000	1,329.9	1,352.6
09/18(金)	1,335	1,342	1,325	1,325	18,000	1,338.2	1,352.1
09/17(木)	1,346	1,358	1,335	1,335	20,200	1,343.0	1,351.6
09/16(水)	1,331	1,353	1,322	1,334	28,600	1,349.2	1,350.0
09/15(火)	1,358	1,378	1,330	1,331	31,400	1,356.5	1,347.9
09/14(月)	1,359	1,377	1,344	1,366	16,800	1,363.9	1,345.2
09/11(金)	1,353	1,375	1,339	1,349	19,200	1,363.7	1,342.5
09/10(木)	1,375	1,381	1,366	1,366	13,400	1,368.7	1,341.2
09/09(水)	1,368	1,381	1,368	1,371	11,800	1,366.1	1,339.3
09/08(火)	1,372	1,394	1,368	1,368	13,200	1,362.7	1,336.6
09/07(月)	1,367	1,384	1,363	1,365	21,800	1,366.6	1,334.8
09/04(金)	1,363	1,380	1,353	1,374	22,200	1,367.6	1,331.8
09/03(木)	1,354	1,360	1,344	1,353	29,800	1,366.5	1,328.8
09/02(水)	1,381	1,387	1,354	1,354	43,400	1,373.3	1,326.8
09/01(火)	1,378	1,414	1,378	1,387	17,200	1,373.6	1,325.3
08/31(月)	1,365	1,391	1,356	1,370	23,000	1,364.4	1,324.3
08/28(金)	1,375	1,385	1,354	1,369	29,000	1,360.5	1,324.1
08/27(木)	1,358	1,387	1,348	1,387	36,000	1,356.2	1,323.4
08/26(水)	1,351	1,363	1,347	1,355	22,200	1,347.4	1,321.9
08/25(火)	1,363	1,377	1,341	1,342	27,200	1,339.8	1,320.4
08/24(月)	1,352	1,367	1,334	1,351	46,600	1,338.4	1,318.3
08/21(金)	1,342	1,350	1,321	1,347	34,800	1,330.7	1,317.3
08/20(木)	1,332	1,351	1,320	1,343	29,200	1,323.7	1,318.0
08/19(水)	1,334	1,334	1,301	1,317	49,000	1,314.1	1,318.0
08/18(火)	1,313	1,345	1,311	1,334	27,400	1,306.8	1,318.5
08/17(月)	1,314	1,336	1,306	1,313	40,000	1,292.8	1,318.0
08/14(金)	1,295	1,317	1,283	1,312	25,600	1,290.0	1,317.8
08/13(木)	1,281	1,299	1,262	1,295	35,400	1,290.7	1,318.6
08/12(水)	1,267	1,286	1,242	1,281	66,000	1,295.4	1,320.9
08/10(月)	1,258	1,275	1,206	1,265	134,400	1,299.9	1,323.6
08/07(金)	1,306	1,314	1,276	1,299	25,200	1,311.9	1,326.7
08/06(木)	1,310	1,332	1,310	1,315	14,400	1,310.1	1,328.1
08/05(水)	1,303	1,332	1,303	1,318	20,400	1,306.9	1,328.8
08/04(火)	1,305	1,324	1,302	1,303	18,600	1,303.9	1,328.4
08/03(月)	1,291	1,325	1,271	1,325	23,800	1,306.7	1,330.5
07/31(金)	1,305	1,310	1,289	1,290	31,000	1,313.9	1,331.3
07/30(木)	1,303	1,310	1,287	1,299	23,800	1,329.0	1,334.0
07/29(水)	1,341	1,341	1,282	1,303	43,400	1,339.7	1,336.4
07/28(火)	1,337	1,347	1,305	1,317	55,000	1,348.7	1,338.6
07/27(月)	1,363	1,375	1,343	1,361	34,800	1,349.1	1,342.0
07/24(金)	1,349	1,369	1,348	1,365	29,000	1,334.7	1,344.1
07/23(木)	1,348	1,371	1,344	1,352	31,400	1,326.7	1,344.4
07/22(水)	1,319	1,370	1,317	1,348	35,200	1,329.1	1,344.0
07/21(火)	1,300	1,332	1,289	1,319	31,000	1,327.8	1,345.5
07/17(金)	1,308	1,320	1,278	1,289	44,600	1,329.9	1,348.0
07/16(木)	1,354	1,365	1,325	1,325	33,000	1,336.9	1,348.5
07/15(水)	1,343	1,383	1,315	1,364	40,600	1,333.0	1,346.8
07/14(火)	1,334	1,378	1,301	1,342	38,600	1,326.9	1,343.5
07/13(月)	1,333	1,339	1,309	1,329	20,200	1,328.5	1,341.2
07/10(金)	1,310	1,334	1,310	1,324	13,600	1,332.7	1,339.5
07/09(木)	1,319	1,321	1,297	1,305	32,000	1,335.9	1,338.4
07/08(水)	1,338	1,354	1,325	1,334	27,400	1,341.6	1,337.1
07/07(火)	1,349	1,360	1,349	1,350	13,200	1,341.5	1,335.9
07/06(月)	1,344	1,361	1,334	1,350	17,400	1,333.2	1,333.3
07/03(金)	1,334	1,345	1,306	1,340	27,600	1,334.3	1,331.9
07/02(木)	1,345	1,358	1,331	1,334	33,000	1,335.1	1,333.2
07/01(水)	1,329	1,348	1,325	1,333	18,000	1,339.9	1,335.7
06/30(火)	1,371	1,371	1,296	1,309	41,000	1,344.9	1,337.9
06/29(月)	1,368	1,388	1,354	1,355	25,800	1,354.7	1,341.5
06/26(金)	1,358	1,373	1,339	1,344	19,000	1,364.0	1,343.2
06/25(木)	1,359	1,373	1,344	1,358	17,600	1,378.0	1,344.0
06/24(水)	1,358	1,394	1,340	1,358	28,800	1,380.9	1,343.8
06/23(火)	1,426	1,426	1,352	1,358	42,000	1,377.8	1,342.5
06/22(月)	1,414	1,450	1,394	1,402	59,400	1,383.1	1,341.7
06/19(金)	1,373	1,427	1,355	1,414	45,600	1,379.3	1,339.0
06/18(木)	1,343	1,391	1,343	1,373	49,800	1,356.7	1,338.3
06/17(水)	1,374	1,385	1,325	1,343	97,400	1,338.7	1,348.9
06/16(火)	1,385	1,406	1,358	1,385	85,800	1,326.3	1,361.7
06/15(月)	1,324	1,385	1,315	1,382	55,600	1,306.6	1,372.5
06/12(金)	1,284	1,348	1,279	1,301	102,000	1,287.4	1,381.6
06/11(木)	1,281	1,295	1,253	1,282	58,600	1,286.3	1,396.1
06/10(水)	1,286	1,306	1,281	1,281	75,800	1,284.6	1,407.3
06/09(火)	1,290	1,328	1,248	1,286	101,200	1,288.8	1,416.5
06/08(月)	1,271	1,305	1,271	1,286	56,400	1,288.8	1,426.5
06/05(金)	1,274	1,311	1,274	1,296	16,800	1,294.4	1,436.8
06/04(木)	1,278	1,315	1,262	1,274	44,000	1,310.1	1,446.6
06/03(水)	1,276	1,324	1,244	1,302	114,200	1,334.3	1,457.6
06/02(火)	1,314	1,314	1,270	1,286	69,600	1,351.5	1,468.0
06/01(月)	1,376	1,376	1,312	1,314	45,200	1,374.1	1,479.8
05/29(金)	1,412	1,412	1,374	1,374	34,000	1,391.0	1,492.4
05/28(木)	1,383	1,426	1,368	1,395	40,200	1,388.7	1,503.8
05/27(水)	1,423	1,423	1,382	1,388	31,400	1,380.7	1,517.1
05/26(火)	1,402	1,412	1,373	1,399	44,800	1,368.2	1,532.1
05/25(月)	1,387	1,404	1,359	1,399	53,000	1,356.1	1,546.9
05/22(金)	1,353	1,401	1,337	1,363	63,200	1,342.9	1,561.5
05/21(木)	1,349	1,355	1,332	1,355	48,200	1,349.4	1,578.6
05/20(水)	1,363	1,366	1,316	1,325	136,000	1,406.2	1,595.6
05/19(火)	1,370	1,381	1,322	1,339	136,600	1,473.8	1,615.9
05/18(月)	1,420	1,450	1,330	1,333	130,600	1,536.8	1,635.7
05/15(金)	1,615	1,658	1,370	1,396	229,000	1,592.2	1,653.4
05/14(木)	1,678	1,678	1,622	1,639	66,800	1,646.1	1,667.5
05/13(水)	1,687	1,687	1,653	1,663	23,200	1,630.7	1,671.6
05/12(火)	1,644	1,673	1,641	1,653	39,600	1,600.2	1,675.3
05/11(月)	1,692	1,699	1,605	1,610	60,400	1,576.5	1,683.0
05/08(金)	1,559	1,670	1,554	1,665	122,200	1,563.5	1,688.1
05/07(木)	1,537	1,562	1,516	1,562	67,000	1,538.8	1,694.4
05/01(金)	1,535	1,535	1,494	1,511	57,600	1,535.9	1,706.6
04/30(木)	1,612	1,612	1,520	1,535	97,600	1,546.5	1,720.9
04/28(火)	1,533	1,545	1,520	1,545	56,800	1,555.7	1,735.2
04/27(月)	1,537	1,549	1,518	1,542	75,400	1,572.6	1,747.5
04/24(金)	1,564	1,564	1,528	1,547	66,400	1,595.9	1,759.6
04/23(木)	1,581	1,591	1,537	1,564	90,200	1,632.1	1,773.8
04/22(水)	1,610	1,624	1,569	1,581	110,000	1,671.8	1,791.1
04/21(火)	1,646	1,646	1,617	1,629	74,000	1,709.5	1,807.6
04/20(月)	1,728	1,728	1,651	1,658	63,000	1,736.5	1,822.7
04/17(金)	1,765	1,772	1,723	1,728	41,800	1,762.6	1,837.5
04/16(木)	1,757	1,801	1,750	1,762	58,600	1,773.3	1,847.9
04/15(水)	1,760	1,784	1,740	1,769	60,400	1,787.3	1,859.4
04/14(火)	1,772	1,796	1,748	1,765	57,600	1,799.9	1,868.9
04/13(月)	1,767	1,803	1,757	1,789	46,000	1,802.3	1,876.5
04/10(金)	1,832	1,842	1,772	1,781	49,200	1,794.1	1,884.0
04/09(木)	1,835	1,864	1,813	1,832	72,800	1,785.8	1,891.1
04/08(水)	1,789	1,832	1,789	1,832	40,600	1,770.9	1,892.6
04/07(火)	1,748	1,777	1,728	1,777	68,800	1,773.3	1,896.8
04/06(月)	1,731	1,789	1,709	1,748	42,200	1,765.5	1,903.9
04/03(金)	1,757	1,769	1,740	1,740	33,000	1,780.5	1,912.0
04/02(木)	1,811	1,825	1,752	1,757	83,200	1,805.7	1,917.1
04/01(水)	1,772	1,844	1,772	1,844	73,600	1,827.9	1,919.3
03/31(火)	1,789	1,808	1,738	1,738	75,600	1,837.5	1,920.2
03/30(月)	1,835	1,849	1,772	1,823	102,800	1,860.7	1,921.4
03/27(金)	1,868	1,888	1,847	1,866	34,800	1,864.7	1,918.2
03/26(木)	1,892	1,914	1,859	1,868	40,000	1,872.3	1,910.3
03/25(水)	1,888	1,931	1,871	1,892	68,800	1,897.6	1,901.7
03/24(火)	1,876	1,911	1,847	1,854	79,400	1,917.7	1,892.1
03/23(月)	1,857	1,897	1,835	1,842	75,600	1,948.3	1,882.9
03/19(木)	1,928	1,981	1,897	1,904	64,600	1,985.6	1,877.5
03/18(水)	2,026	2,026	1,959	1,995	47,600	2,002.3	1,868.9
03/17(火)	2,007	2,088	1,993	1,993	119,000	2,013.3	1,852.9
03/16(月)	1,998	2,060	1,998	2,007	33,400	2,016.2	1,835.4
03/13(金)	1,983	2,031	1,959	2,029	86,400	2,005.6	1,816.2
03/12(木)	2,050	2,067	1,988	1,988	96,000	1,995.1	1,796.4
03/11(水)	2,007	2,072	2,002	2,050	51,800	1,989.4	1,779.2
03/10(火)	1,969	2,036	1,969	2,007	91,800	1,953.5	1,758.8
03/09(月)	1,864	1,955	1,857	1,955	133,800	1,939.2	1,740.0
03/06(金)	1,950	1,976	1,931	1,976	51,400	1,939.2	1,723.5
03/05(木)	1,938	2,024	1,923	1,959	76,800	1,934.0	1,704.8
03/04(水)	1,911	1,978	1,854	1,871	123,400	1,915.8	1,687.9
03/03(火)	1,945	1,986	1,921	1,935	57,000	1,904.3	1,673.9
03/02(月)	1,935	1,988	1,919	1,955	118,400	1,890.5	1,657.1
02/27(金)	1,885	1,964	1,880	1,950	117,800	1,853.2	1,638.2
02/26(木)	1,840	1,890	1,830	1,868	92,000	1,811.6	1,617.9
02/25(水)	1,864	1,864	1,814	1,814	87,000	1,772.0	1,602.0
02/24(火)	1,794	1,868	1,782	1,866	105,200	1,739.5	1,587.7
02/20(金)	1,749	1,768	1,708	1,768	54,000	1,696.9	1,571.8
02/19(木)	1,704	1,747	1,682	1,742	60,200	1,668.3	1,558.8
02/18(水)	1,668	1,680	1,656	1,670	22,000	1,661.1	1,546.7
02/17(火)	1,634	1,675	1,618	1,651	33,200	1,664.9	1,536.9
02/16(月)	1,653	1,677	1,630	1,653	36,200	1,653.9	1,528.3
02/13(金)	1,701	1,701	1,625	1,625	45,200	1,634.3	1,519.9
02/12(木)	1,689	1,728	1,668	1,706	107,400	1,614.7	1,511.8
02/10(火)	1,673	1,711	1,644	1,689	192,000	1,580.3	1,500.0
02/09(月)	1,567	1,632	1,555	1,596	160,000	1,554.0	1,486.9
02/06(金)	1,522	1,555	1,510	1,555	61,200	1,542.6	1,478.3
02/05(木)	1,534	1,546	1,524	1,527	32,800	1,539.2	1,470.9
02/04(水)	1,558	1,567	1,534	1,534	25,600	1,542.1	1,465.1
02/03(火)	1,558	1,565	1,541	1,558	33,000	1,536.8	1,459.1
02/02(月)	1,546	1,560	1,529	1,539	37,600	1,532.5	1,452.5
01/30(金)	1,541	1,548	1,520	1,539	40,400	1,529.2	1,446.7
01/29(木)	1,496	1,548	1,496	1,541	31,600	1,524.4	1,440.4
01/28(水)	1,541	1,541	1,496	1,508	37,000	1,512.5	1,434.1
01/27(火)	1,534	1,541	1,493	1,536	37,000	1,499.6	1,428.7
01/26(月)	1,505	1,529	1,493	1,522	41,800	1,486.7	1,422.3
01/23(金)	1,484	1,515	1,481	1,515	54,800	1,473.3	1,415.0
01/22(木)	1,455	1,493	1,455	1,481	47,400	1,464.2	1,406.7
01/21(水)	1,455	1,467	1,434	1,443	31,600	1,456.6	1,399.4
01/20(火)	1,450	1,474	1,431	1,472	45,200	1,455.6	1,393.1
01/19(月)	1,477	1,477	1,448	1,455	23,000	1,446.2	1,385.8
01/16(金)	1,455	1,474	1,441	1,469	41,800	1,442.4	1,380.2
01/15(木)	1,429	1,453	1,429	1,443	14,600	1,437.2	1,374.6
01/14(水)	1,420	1,446	1,420	1,438	25,000	1,433.0	1,368.8
01/13(火)	1,438	1,443	1,405	1,425	26,000	1,427.6	1,362.7
01/09(金)	1,436	1,446	1,429	1,436	17,000	1,415.2	1,357.1
01/08(木)	1,422	1,443	1,408	1,443	54,600	1,403.9	1,350.5
01/07(水)	1,412	1,425	1,408	1,422	44,800	1,389.3	1,343.3
01/06(火)	1,363	1,424	1,363	1,412	71,800	1,381.6	1,336.8
01/05(月)	1,395	1,395	1,359	1,363	35,000	1,376.0	1,331.2
12/30(火)	1,380	1,381	1,370	1,380	13,800	1,381.9	1,327.2
12/29(月)	1,379	1,394	1,370	1,370	27,200	1,384.5	1,321.4
12/26(金)	1,383	1,394	1,371	1,384	22,600	1,386.8	1,315.4
12/25(木)	1,396	1,400	1,383	1,383	42,400	1,387.0	1,307.9
12/24(水)	1,400	1,400	1,381	1,393	24,200	1,384.9	1,299.9
12/23(火)	1,376	1,393	1,375	1,393	39,000	1,381.6	1,292.1
12/22(月)	1,398	1,398	1,372	1,382	44,600	1,370.8	1,285.9
12/19(金)	1,386	1,408	1,385	1,385	71,800	1,356.3	1,279.7
12/18(木)	1,381	1,395	1,370	1,373	50,000	1,338.8	1,274.7
12/17(水)	1,352	1,380	1,341	1,376	78,200	1,321.5	1,270.1
12/16(火)	1,306	1,345	1,306	1,339	83,400	1,303.9	1,265.1
12/15(月)	1,297	1,321	1,297	1,309	28,000	1,299.2	1,263.9
12/12(金)	1,307	1,307	1,285	1,297	44,600	1,303.5	1,262.6
12/11(木)	1,295	1,298	1,268	1,286	38,400	1,303.5	1,261.6
12/10(水)	1,322	1,324	1,285	1,288	48,200	1,303.5	1,260.5
12/09(火)	1,330	1,330	1,302	1,315	46,000	1,303.0	1,259.9
12/08(月)	1,304	1,330	1,304	1,330	46,800	1,294.2	1,257.0
12/05(金)	1,286	1,316	1,280	1,297	58,600	1,280.4	1,254.2
12/04(木)	1,281	1,300	1,280	1,286	43,000	1,272.9	1,252.1
12/03(水)	1,271	1,291	1,260	1,285	49,400	1,269.9	1,250.9
12/02(火)	1,262	1,302	1,262	1,271	62,800	1,265.7	1,251.7
12/01(月)	1,244	1,269	1,237	1,262	63,800	1,258.1	1,252.4
11/28(金)	1,267	1,278	1,260	1,260	23,800	1,249.7	1,253.4
11/27(木)	1,264	1,285	1,264	1,272	36,000	1,237.4	1,253.9
11/26(水)	1,242	1,264	1,231	1,264	48,600	1,219.4	1,254.2
11/25(火)	1,223	1,239	1,217	1,233	41,200	1,206.2	-
11/21(金)	1,198	1,227	1,197	1,220	74,600	1,207.0	-
11/20(木)	1,189	1,206	1,189	1,198	44,800	1,208.5	-
11/19(水)	1,186	1,198	1,166	1,182	43,600	1,220.7	-
11/18(火)	1,237	1,238	1,196	1,198	45,400	1,236.1	-
11/17(月)	1,228	1,241	1,197	1,238	77,400	1,246.7	-
11/14(金)	1,245	1,251	1,220	1,227	94,800	1,260.8	-
11/13(木)	1,251	1,266	1,245	1,259	55,000	1,270.6	-
11/12(水)	1,254	1,263	1,244	1,259	58,400	1,273.3	-
11/11(火)	1,332	1,339	1,242	1,251	198,800	1,273.6	-
11/10(月)	1,292	1,308	1,278	1,308	68,000	1,277.7	-
11/07(金)	1,278	1,284	1,265	1,276	30,400	1,264.8	-
11/06(木)	1,264	1,293	1,260	1,272	37,000	1,261.6	-
11/05(水)	1,272	1,275	1,242	1,261	50,200	1,256.0	-
11/04(火)	1,242	1,272	1,239	1,272	44,000	1,255.3	-
10/31(金)	1,244	1,257	1,240	1,244	27,400	1,262.3	-
10/30(木)	1,241	1,260	1,238	1,260	26,200	1,271.1	-
10/29(水)	1,252	1,257	1,234	1,244	79,200	1,276.5	-
10/28(火)	1,307	1,307	1,257	1,257	44,400	1,282.0	-
10/27(月)	1,288	1,309	1,287	1,307	24,800	1,286.8	-
10/24(金)	1,291	1,294	1,285	1,288	20,600	1,281.9	-
10/23(木)	1,277	1,301	1,263	1,287	36,800	1,277.2	-
10/22(水)	1,272	1,287	1,272	1,272	42,800	1,276.0	-
10/21(火)	1,282	1,282	1,269	1,281	23,000	1,276.7	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

ヒビノ (2469.T)