エディオン(2730) 株価チャート・PER18.77倍・PBR1.03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
10/22(木)	2,365	2,378	2,331	2,331	248,100	-	-
10/21(水)	2,418	2,418	2,365	2,365	389,300	2,412.8	2,435.7
10/20(火)	2,412	2,427	2,402	2,417	185,600	2,415.0	2,439.7
10/19(月)	2,426	2,432	2,400	2,418	244,700	2,411.2	2,441.0
10/16(金)	2,429	2,435	2,412	2,426	193,900	2,401.6	2,443.3
10/15(木)	2,399	2,438	2,370	2,438	261,800	2,382.2	2,445.8
10/14(水)	2,391	2,399	2,371	2,376	231,600	2,371.8	2,448.8
10/13(火)	2,394	2,424	2,381	2,398	247,300	2,381.6	2,453.4
10/09(金)	2,353	2,390	2,339	2,370	279,200	2,382.6	2,458.7
10/08(木)	2,386	2,400	2,324	2,329	325,800	2,380.4	2,465.9
10/07(水)	2,421	2,428	2,386	2,386	240,400	2,401.2	2,474.4
10/06(火)	2,403	2,441	2,399	2,425	214,300	2,413.0	2,480.1
10/05(月)	2,364	2,414	2,345	2,403	298,100	2,418.4	2,485.3
10/02(金)	2,422	2,422	2,359	2,359	355,100	2,428.6	2,491.0
10/01(木)	2,440	2,446	2,410	2,433	346,800	2,456.2	2,497.4
09/30(水)	2,449	2,451	2,406	2,445	427,200	2,468.4	2,502.0
09/29(火)	2,438	2,469	2,411	2,452	429,800	2,482.6	2,506.6
09/28(月)	2,514	2,515	2,450	2,454	512,500	2,497.0	2,508.8
09/25(金)	2,500	2,519	2,492	2,497	335,300	2,509.8	2,511.0
09/24(木)	2,499	2,532	2,489	2,494	326,900	2,508.4	2,510.0
09/18(金)	2,519	2,520	2,492	2,516	336,300	2,509.8	2,510.8
09/17(木)	2,527	2,543	2,503	2,524	240,800	2,498.4	2,510.2
09/16(水)	2,497	2,527	2,488	2,518	273,000	2,486.6	2,509.4
09/15(火)	2,508	2,519	2,480	2,490	471,100	2,472.6	2,509.8
09/14(月)	2,480	2,506	2,477	2,501	231,800	2,470.0	2,512.1
09/11(金)	2,447	2,480	2,442	2,459	336,600	2,467.4	2,513.0
09/10(木)	2,435	2,478	2,425	2,465	220,400	2,478.0	2,512.4
09/09(水)	2,469	2,469	2,443	2,448	207,900	2,483.2	2,510.9
09/08(火)	2,488	2,499	2,476	2,477	143,700	2,499.8	2,511.3
09/07(月)	2,512	2,518	2,487	2,488	155,600	2,514.6	2,509.1
09/04(金)	2,491	2,526	2,476	2,512	210,800	2,525.0	2,510.1
09/02(水)	2,519	2,530	2,491	2,491	266,800	2,528.6	2,513.8
09/01(火)	2,551	2,583	2,521	2,531	194,300	2,541.2	2,515.8
08/31(月)	2,540	2,557	2,511	2,551	232,300	2,544.0	2,515.2
08/28(金)	2,511	2,545	2,502	2,540	201,000	2,537.8	2,513.1
08/27(木)	2,533	2,579	2,528	2,530	150,600	2,539.2	2,510.6
08/26(水)	2,535	2,567	2,535	2,554	181,000	2,545.6	2,507.7
08/25(火)	2,523	2,550	2,521	2,545	210,100	2,536.2	2,505.3
08/24(月)	2,565	2,565	2,515	2,520	239,500	2,528.8	2,498.9
08/21(金)	2,550	2,560	2,520	2,547	192,800	2,519.4	2,493.0
08/20(木)	2,507	2,562	2,501	2,562	686,900	2,512.6	2,484.9
08/19(水)	2,513	2,518	2,480	2,507	304,800	2,500.6	2,477.2
08/18(火)	2,468	2,529	2,460	2,508	253,800	2,499.8	2,469.7
08/17(月)	2,508	2,518	2,473	2,473	256,700	2,503.8	2,461.0
08/14(金)	2,496	2,534	2,495	2,513	179,600	2,518.8	2,455.2
08/13(木)	2,503	2,518	2,487	2,502	212,100	2,520.8	2,446.7
08/12(水)	2,515	2,523	2,489	2,503	212,200	2,509.2	2,437.8
08/10(月)	2,533	2,535	2,499	2,528	227,700	2,494.0	2,427.2
08/07(金)	2,530	2,572	2,521	2,548	317,300	2,480.2	2,414.6
08/06(木)	2,439	2,531	2,439	2,523	391,900	2,455.0	2,400.9
08/05(水)	2,430	2,543	2,430	2,444	616,900	2,452.8	2,387.6
08/04(火)	2,450	2,458	2,415	2,427	242,300	2,485.2	2,380.0
08/03(月)	2,440	2,467	2,405	2,459	338,200	2,507.8	2,374.6
07/31(金)	2,485	2,491	2,417	2,422	266,500	2,519.4	2,366.4
07/30(木)	2,589	2,589	2,496	2,512	358,700	2,534.4	2,360.4
07/29(水)	2,549	2,615	2,525	2,606	326,200	2,527.8	2,349.9
07/28(火)	2,540	2,548	2,507	2,540	272,900	2,497.8	2,336.1
07/27(月)	2,508	2,519	2,488	2,517	264,600	2,488.6	2,325.1
07/24(金)	2,476	2,512	2,465	2,497	238,700	2,462.2	2,317.5
07/23(木)	2,454	2,493	2,447	2,479	170,900	2,437.4	2,308.2
07/22(水)	2,492	2,492	2,433	2,456	258,700	2,410.6	2,301.2
07/21(火)	2,390	2,517	2,385	2,494	437,100	2,393.4	2,298.1
07/17(金)	2,375	2,421	2,369	2,385	365,700	2,358.2	2,296.3
07/16(木)	2,348	2,408	2,345	2,373	294,800	2,339.4	2,301.6
07/15(水)	2,370	2,378	2,341	2,345	282,000	2,330.4	2,309.6
07/14(火)	2,355	2,405	2,348	2,370	415,700	2,321.4	2,318.6
07/13(月)	2,308	2,336	2,302	2,318	230,400	2,303.6	2,326.4
07/10(金)	2,330	2,346	2,291	2,291	313,400	2,287.6	2,336.5
07/09(木)	2,291	2,354	2,287	2,328	338,700	2,271.8	2,343.5
07/08(水)	2,271	2,312	2,270	2,300	225,000	2,247.2	2,357.1
07/07(火)	2,249	2,308	2,231	2,281	316,500	2,225.6	2,360.0
07/06(月)	2,212	2,245	2,203	2,238	260,900	2,220.2	2,363.0
07/03(金)	2,237	2,248	2,206	2,212	209,900	2,231.0	2,367.0
07/02(木)	2,200	2,217	2,172	2,205	512,200	2,239.4	2,373.4
07/01(水)	2,250	2,254	2,192	2,192	270,500	2,252.8	2,378.5
06/30(火)	2,290	2,296	2,240	2,254	249,600	2,264.0	2,383.2
06/29(月)	2,275	2,297	2,262	2,292	288,200	2,265.6	2,385.4
06/26(金)	2,231	2,277	2,229	2,254	390,600	2,260.0	2,385.7
06/25(木)	2,249	2,289	2,215	2,272	308,200	2,274.6	2,390.3
06/24(水)	2,262	2,280	2,248	2,248	278,100	2,273.2	2,393.2
06/23(火)	2,260	2,276	2,246	2,262	288,900	2,284.2	2,396.9
06/22(月)	2,300	2,310	2,256	2,264	369,400	2,307.8	2,400.0
06/19(金)	2,270	2,327	2,261	2,327	441,100	2,344.8	2,399.9
06/18(木)	2,293	2,312	2,255	2,265	442,400	2,383.0	2,396.8
06/17(水)	2,378	2,394	2,274	2,303	591,300	2,444.4	2,394.9
06/16(火)	2,416	2,416	2,355	2,380	428,200	2,497.6	2,390.0
06/15(月)	2,505	2,515	2,440	2,449	384,500	2,535.0	2,380.4
06/12(金)	2,545	2,567	2,508	2,518	416,600	2,559.2	2,368.6
06/11(木)	2,565	2,589	2,505	2,572	569,100	2,548.8	2,352.7
06/10(水)	2,590	2,654	2,569	2,569	695,400	2,567.8	2,334.4
06/09(火)	2,550	2,621	2,542	2,567	861,800	2,528.8	2,316.0
06/08(月)	2,460	2,588	2,460	2,570	1,151,900	2,486.2	2,298.3
06/05(金)	2,659	2,664	2,420	2,466	2,231,900	2,440.2	2,280.2
06/04(木)	2,699	2,699	2,473	2,667	2,658,800	2,421.0	2,265.5
06/03(水)	2,347	2,380	2,340	2,374	249,500	2,354.4	2,242.1
06/02(火)	2,310	2,368	2,290	2,354	272,700	2,341.6	2,230.9
06/01(月)	2,356	2,363	2,316	2,340	312,200	2,332.4	2,221.6
05/29(金)	2,345	2,402	2,341	2,370	560,300	2,324.2	2,215.0
05/28(木)	2,308	2,335	2,289	2,334	308,400	2,324.2	2,207.9
05/27(水)	2,300	2,316	2,271	2,310	279,500	2,326.2	2,202.0
05/26(火)	2,286	2,308	2,260	2,308	286,000	2,332.2	2,196.6
05/25(月)	2,350	2,373	2,286	2,299	331,200	2,338.4	2,191.2
05/22(金)	2,344	2,370	2,313	2,370	287,700	2,331.0	2,186.3
05/21(木)	2,344	2,384	2,343	2,344	404,700	2,306.8	2,178.8
05/20(水)	2,359	2,383	2,334	2,340	343,800	2,281.6	2,174.1
05/19(火)	2,280	2,359	2,266	2,339	487,700	2,249.6	2,171.2
05/18(月)	2,250	2,268	2,231	2,262	320,200	2,210.2	2,168.2
05/15(金)	2,211	2,249	2,207	2,249	332,400	2,188.4	2,168.1
05/14(木)	2,180	2,218	2,170	2,218	278,500	2,162.8	2,167.7
05/13(水)	2,135	2,188	2,117	2,180	304,700	2,142.0	2,166.4
05/12(火)	2,140	2,151	2,119	2,142	277,000	2,128.0	2,166.7
05/11(月)	2,110	2,168	2,089	2,153	506,100	2,124.2	2,168.2
05/08(金)	2,113	2,126	2,073	2,121	482,200	2,117.4	2,168.5
05/07(木)	2,110	2,129	2,103	2,114	311,300	2,112.6	2,169.5
05/01(金)	2,114	2,122	2,101	2,110	173,900	2,106.4	2,171.1
04/30(木)	2,115	2,130	2,102	2,123	298,700	2,103.2	2,172.5
04/28(火)	2,096	2,119	2,092	2,119	240,300	2,103.0	2,173.4
04/27(月)	2,085	2,110	2,080	2,097	259,200	2,113.8	2,173.4
04/24(金)	2,094	2,099	2,062	2,083	367,000	2,133.2	2,173.0
04/23(木)	2,121	2,121	2,077	2,094	458,000	2,153.8	2,174.7
04/22(水)	2,173	2,177	2,113	2,122	329,500	2,170.2	2,177.5
04/21(火)	2,193	2,213	2,170	2,173	290,100	2,180.4	2,178.0
04/20(月)	2,198	2,198	2,168	2,194	276,400	2,180.8	2,174.9
04/17(金)	2,171	2,199	2,164	2,186	256,700	2,178.6	2,171.1
04/16(木)	2,195	2,201	2,171	2,176	268,700	2,186.8	2,167.7
04/15(水)	2,182	2,197	2,171	2,173	195,500	2,204.8	2,166.7
04/14(火)	2,182	2,199	2,170	2,175	222,800	2,223.2	2,165.0
04/13(月)	2,215	2,225	2,178	2,183	237,400	2,240.0	2,163.1
04/10(金)	2,270	2,281	2,215	2,227	390,900	2,251.4	2,161.3
04/09(木)	2,275	2,314	2,266	2,266	303,700	2,243.2	2,158.1
04/08(水)	2,278	2,286	2,257	2,265	376,900	2,227.2	2,152.4
04/07(火)	2,249	2,260	2,238	2,259	281,300	2,210.2	2,147.8
04/06(月)	2,200	2,240	2,195	2,240	324,500	2,190.4	2,146.2
04/03(金)	2,169	2,194	2,168	2,186	193,200	2,171.8	2,145.3
04/02(木)	2,175	2,214	2,175	2,186	406,600	2,165.2	2,145.5
04/01(水)	2,172	2,180	2,153	2,180	333,100	2,157.2	2,146.4
03/31(火)	2,135	2,175	2,135	2,160	471,600	2,150.2	2,147.9
03/30(月)	2,079	2,148	2,070	2,147	1,894,700	2,142.1	2,149.4
03/27(金)	2,179	2,180	2,148	2,153	2,229,000	2,130.1	2,152.8
03/26(木)	2,148	2,153	2,130	2,146	504,500	2,124.5	2,155.8
03/25(水)	2,150	2,152	2,133	2,145	477,400	2,128.1	2,158.1
03/24(火)	2,123	2,123	2,104	2,119	446,400	2,125.7	2,160.9
03/23(月)	2,105	2,105	2,076	2,087	899,300	2,121.2	2,165.3
03/19(木)	2,142	2,143	2,125	2,125	671,900	2,123.5	2,171.3
03/18(水)	2,133	2,164	2,128	2,164	559,200	2,118.8	2,173.2
03/17(火)	2,113	2,136	2,113	2,133	455,200	2,116.2	2,172.9
03/16(月)	2,110	2,114	2,089	2,097	657,700	2,115.4	2,172.4
03/13(金)	2,098	2,117	2,097	2,099	541,200	2,122.0	2,172.8
03/12(木)	2,137	2,140	2,092	2,102	860,500	2,129.7	2,172.2
03/11(水)	2,157	2,170	2,147	2,151	733,100	2,138.6	2,171.9
03/10(火)	2,140	2,146	2,126	2,129	560,600	2,133.0	2,169.3
03/09(月)	2,091	2,140	2,086	2,129	870,000	2,137.2	2,167.8
03/06(金)	2,142	2,146	2,118	2,137	655,400	2,155.2	2,165.7
03/05(木)	2,166	2,171	2,145	2,146	687,800	2,171.6	2,162.7
03/04(水)	2,126	2,135	2,099	2,123	761,100	2,180.5	2,161.4
03/03(火)	2,214	2,214	2,147	2,150	751,500	2,197.3	2,161.7
03/02(月)	2,197	2,238	2,193	2,219	1,102,400	2,210.7	2,160.8
02/27(金)	2,192	2,224	2,192	2,219	1,073,900	2,206.8	2,157.4
02/26(木)	2,207	2,217	2,191	2,191	1,089,700	2,209.2	2,153.1
02/25(水)	2,217	2,221	2,195	2,207	536,300	2,216.5	2,151.5
02/24(火)	2,199	2,229	2,190	2,217	521,700	2,215.9	2,148.9
02/20(金)	2,215	2,220	2,198	2,199	392,200	2,215.5	2,145.0
02/19(木)	2,226	2,244	2,219	2,231	419,900	2,221.6	2,141.4
02/18(水)	2,211	2,232	2,211	2,227	229,500	2,222.4	2,136.7
02/17(火)	2,210	2,230	2,202	2,204	333,500	2,211.9	2,131.3
02/16(月)	2,224	2,227	2,198	2,215	348,100	2,202.0	2,126.6
02/13(金)	2,244	2,250	2,212	2,230	378,100	2,183.1	2,120.5
02/12(木)	2,191	2,245	2,185	2,235	572,300	2,158.3	2,114.7
02/10(火)	2,150	2,175	2,141	2,175	305,200	2,128.3	2,108.1
02/09(月)	2,134	2,159	2,124	2,155	384,400	2,112.3	2,105.0
02/06(金)	2,105	2,130	2,096	2,120	398,600	2,098.2	2,102.6
02/05(木)	2,102	2,137	2,094	2,107	393,200	2,092.7	2,101.9
02/04(水)	2,092	2,102	2,085	2,085	281,200	2,086.8	2,102.0
02/03(火)	2,084	2,098	2,076	2,095	312,400	2,082.2	2,102.4
02/02(月)	2,119	2,121	2,085	2,085	370,400	2,085.8	2,102.1
01/30(金)	2,078	2,097	2,072	2,093	723,900	2,094.9	2,102.2
01/29(木)	2,075	2,093	2,065	2,077	511,200	2,102.0	2,100.6
01/28(水)	2,106	2,107	2,062	2,062	580,700	2,113.3	2,100.6
01/27(火)	2,116	2,122	2,104	2,112	237,500	2,123.5	2,101.2
01/26(月)	2,135	2,150	2,121	2,130	284,100	2,131.1	2,098.8
01/23(金)	2,133	2,145	2,123	2,128	244,000	2,133.2	2,095.9
01/22(木)	2,113	2,142	2,113	2,133	178,000	2,131.9	2,092.9
01/21(水)	2,130	2,141	2,111	2,113	208,400	2,126.9	2,088.7
01/20(火)	2,135	2,156	2,132	2,150	163,600	2,126.9	2,084.4
01/19(月)	2,125	2,157	2,123	2,141	193,000	2,115.4	2,079.6
01/16(金)	2,109	2,121	2,094	2,121	180,200	2,104.4	2,074.5
01/15(木)	2,120	2,121	2,100	2,109	219,100	2,093.1	2,070.2
01/14(水)	2,093	2,116	2,091	2,113	238,300	2,088.4	2,065.5
01/13(火)	2,102	2,119	2,093	2,093	323,700	2,079.5	2,060.5
01/09(金)	2,077	2,092	2,073	2,086	221,100	2,080.6	2,056.1
01/08(木)	2,085	2,091	2,065	2,065	214,300	2,082.4	2,052.2
01/07(水)	2,069	2,090	2,060	2,085	242,600	2,089.7	2,049.0
01/06(火)	2,087	2,097	2,047	2,069	613,900	2,094.9	2,046.3
01/05(月)	2,095	2,102	2,074	2,099	256,400	2,099.8	2,043.8
12/30(火)	2,103	2,114	2,094	2,095	165,500	2,097.6	2,040.2
12/29(月)	2,120	2,120	2,084	2,102	293,700	2,095.9	2,035.9
12/26(金)	2,096	2,112	2,093	2,110	199,800	2,086.2	2,032.1
12/25(木)	2,098	2,098	2,080	2,094	162,800	2,079.7	2,026.5
12/24(水)	2,080	2,093	2,075	2,088	115,100	2,076.3	2,021.7
12/23(火)	2,054	2,096	2,053	2,086	177,500	2,069.4	2,016.6
12/22(月)	2,074	2,075	2,050	2,053	206,300	2,063.4	2,011.7
12/19(金)	2,076	2,089	2,064	2,078	255,100	2,063.4	2,008.5
12/18(木)	2,063	2,083	2,059	2,077	170,000	2,053.6	2,005.0
12/17(水)	2,056	2,057	2,044	2,053	118,400	2,039.5	2,001.0
12/16(火)	2,061	2,083	2,055	2,056	215,100	2,034.8	1,997.6
12/15(月)	2,047	2,053	2,035	2,053	172,300	2,026.3	1,994.1
12/12(金)	2,020	2,028	2,017	2,028	147,800	2,018.8	1,990.5
12/11(木)	2,046	2,046	2,007	2,007	129,800	2,011.1	1,986.1
12/10(水)	2,025	2,040	2,017	2,029	203,700	2,007.5	1,984.8
12/09(火)	2,016	2,020	2,000	2,014	146,200	1,998.0	1,982.3
12/08(月)	1,997	2,025	1,996	2,016	193,800	1,992.9	1,982.0
12/05(金)	1,997	2,003	1,984	1,990	211,700	1,986.7	1,981.4
12/04(木)	1,978	1,993	1,976	1,989	201,800	1,992.3	1,982.1
12/03(水)	1,983	1,993	1,975	1,982	239,400	1,995.8	1,984.5
12/02(火)	1,986	1,994	1,979	1,988	138,200	2,001.2	1,987.9
12/01(月)	2,017	2,019	1,984	1,985	186,500	2,001.0	1,990.5
11/28(金)	2,016	2,031	2,011	2,018	180,300	2,005.3	1,994.8
11/27(木)	2,009	2,015	2,000	2,007	178,800	1,996.0	1,995.6
11/26(水)	2,007	2,020	2,002	2,009	260,700	1,989.3	1,996.1
11/25(火)	2,000	2,000	1,978	1,987	259,200	1,979.8	-
11/21(金)	1,982	2,007	1,978	2,007	237,000	1,974.9	-
11/20(木)	1,973	1,982	1,964	1,971	165,400	1,968.4	-
11/19(水)	1,961	1,977	1,960	1,973	162,800	1,972.1	-
11/18(火)	1,957	1,973	1,950	1,961	181,400	1,972.7	-
11/17(月)	1,973	1,974	1,941	1,962	294,100	1,974.1	-
11/14(金)	1,994	2,000	1,974	1,974	218,200	1,975.7	-
11/13(木)	1,988	2,003	1,983	1,990	143,400	1,973.3	-
11/12(水)	1,974	2,005	1,974	1,976	233,000	1,958.9	-
11/11(火)	1,970	1,970	1,944	1,968	254,000	1,958.7	-
11/10(月)	1,968	1,976	1,948	1,970	217,600	1,958.7	-
11/07(金)	1,930	1,962	1,922	1,962	315,500	1,965.6	-
11/06(木)	1,975	1,987	1,866	1,918	699,000	1,973.1	-
11/05(水)	1,973	1,987	1,964	1,975	253,300	1,991.3	-
11/04(火)	1,992	1,997	1,968	1,968	359,200	2,005.9	-
10/31(金)	1,997	2,007	1,993	2,005	223,300	2,025.9	-
10/30(木)	1,997	2,017	1,992	2,000	806,600	2,035.6	-
10/29(水)	2,041	2,048	1,997	2,009	289,100	2,053.8	-
10/28(火)	2,068	2,074	2,043	2,048	165,400	2,059.5	-
10/27(月)	2,060	2,075	2,051	2,068	163,500	2,053.8	-
10/24(金)	2,087	2,090	2,046	2,053	201,300	2,043.5	-
10/23(木)	2,046	2,091	2,042	2,091	221,000	2,037.3	-
10/22(水)	2,020	2,046	2,020	2,037	165,700	2,023.1	-
10/21(火)	2,017	2,031	2,017	2,020	146,100	2,023.3	-

銘柄	RSI	25日乖離	点灯シグナル
フォーシーズＨＤ (3726)	11.1	-9.7%	📉 RSI30以下
ハピネス・アンド・ディ (3174)	11.5	-6.9%	📉 RSI30以下 🔄 MACDクロス
クラシコム (7110)	13.4	-10.2%	📉 RSI30以下
セキド (9878)	17.8	-7.3%	📉 RSI30以下
ベリテ (9904)	19.8	-6.9%	📉 RSI30以下 🏷️ 割安＋RSI
夢展望 (3185)	22.8	-16.6%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI

エディオン (2730.T)