ロート製薬(4527) 株価チャート・PER17.06倍・PBR2.08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)	2,884	2,909	2,834	2,852	1,402,900	2,903.4	2,817.0
10/21(水)	2,932	2,943	2,894	2,894	689,100	2,913.7	2,814.5
10/20(火)	2,895	2,924	2,886	2,913	700,800	2,901.0	2,810.8
10/19(月)	2,985	2,997	2,903	2,913	994,800	2,877.6	2,807.7
10/16(金)	2,950	2,969	2,923	2,947	1,163,000	2,833.7	2,806.3
10/15(木)	2,851	2,909	2,829	2,903	1,503,600	2,785.9	2,804.6
10/14(水)	2,822	2,837	2,795	2,830	1,296,800	2,751.2	2,805.2
10/13(火)	2,743	2,800	2,734	2,796	1,200,600	2,728.8	2,813.6
10/09(金)	2,744	2,745	2,676	2,693	1,011,700	2,714.8	2,823.6
10/08(木)	2,737	2,738	2,676	2,708	927,600	2,733.8	2,838.1
10/07(水)	2,702	2,734	2,696	2,730	961,900	2,756.3	2,854.0
10/06(火)	2,726	2,736	2,693	2,718	1,137,000	2,772.2	2,868.1
10/05(月)	2,798	2,800	2,705	2,726	2,052,700	2,785.1	2,880.9
10/02(金)	2,774	2,827	2,770	2,788	945,200	2,801.6	2,890.6
10/01(木)	2,786	2,846	2,777	2,820	1,022,300	2,808.4	2,897.1
09/30(水)	2,768	2,810	2,750	2,809	1,226,400	2,800.4	2,898.9
09/29(火)	2,783	2,798	2,757	2,783	905,900	2,795.5	2,901.2
09/28(月)	2,829	2,840	2,790	2,809	966,100	2,808.9	2,902.1
09/25(金)	2,808	2,849	2,792	2,822	906,300	2,812.2	2,900.6
09/24(木)	2,754	2,822	2,745	2,780	1,232,300	2,820.8	2,897.7
09/18(金)	2,844	2,865	2,785	2,785	2,964,000	2,839.0	2,899.2
09/17(木)	2,821	2,860	2,814	2,850	920,600	2,839.7	2,901.4
09/16(水)	2,873	2,912	2,825	2,825	742,500	2,830.3	2,901.4
09/15(火)	2,902	2,915	2,845	2,865	696,200	2,832.3	2,901.6
09/14(月)	2,810	2,882	2,798	2,871	1,026,500	2,834.6	2,901.5
09/11(金)	2,759	2,806	2,756	2,788	898,900	2,841.3	2,881.1
09/10(木)	2,817	2,822	2,779	2,803	847,900	2,867.4	2,861.8
09/09(水)	2,858	2,862	2,818	2,835	979,500	2,914.7	2,843.2
09/08(火)	2,888	2,901	2,858	2,877	691,800	2,957.1	2,824.6
09/07(月)	2,919	2,938	2,891	2,905	889,400	2,992.8	2,805.0
09/04(金)	3,021	3,037	2,919	2,919	1,663,000	3,033.1	2,788.2
09/02(水)	3,069	3,094	3,039	3,039	1,150,400	3,065.8	2,772.4
09/01(火)	3,025	3,073	3,011	3,047	802,900	3,065.4	2,746.1
08/31(月)	3,075	3,080	3,024	3,055	999,700	3,049.9	2,719.1
08/28(金)	3,094	3,118	3,078	3,106	1,167,100	3,028.7	2,690.9
08/27(木)	3,070	3,122	3,061	3,082	1,613,400	2,980.8	2,660.1
08/26(水)	2,995	3,044	2,990	3,037	1,232,600	2,937.8	2,632.0
08/25(火)	2,982	3,043	2,969	2,970	1,908,400	2,891.4	2,607.9
08/24(月)	2,895	2,966	2,876	2,949	1,950,800	2,851.6	2,588.2
08/21(金)	2,880	2,902	2,857	2,867	1,044,000	2,811.8	2,567.6
08/20(木)	2,830	2,879	2,805	2,867	1,096,500	2,801.6	2,552.2
08/19(水)	2,821	2,821	2,780	2,805	1,014,100	2,796.4	2,537.2
08/18(火)	2,743	2,791	2,726	2,771	672,700	2,805.4	2,523.7
08/17(月)	2,816	2,816	2,750	2,750	779,900	2,816.9	2,510.1
08/14(金)	2,825	2,842	2,797	2,816	915,600	2,839.4	2,498.7
08/13(木)	2,850	2,863	2,824	2,841	1,139,400	2,748.8	2,485.3
08/12(水)	2,849	2,860	2,789	2,850	1,719,900	2,641.7	2,472.7
08/10(月)	2,913	2,919	2,783	2,828	3,402,500	2,539.0	2,455.0
08/07(金)	2,651	2,863	2,650	2,863	8,137,500	2,447.3	2,438.1
08/06(木)	2,301	2,368	2,296	2,363	1,537,000	2,352.5	2,419.2
08/05(水)	2,331	2,335	2,285	2,306	1,385,000	2,376.7	2,417.9
08/04(火)	2,360	2,366	2,326	2,337	871,600	2,420.5	2,421.2
08/03(月)	2,390	2,408	2,331	2,370	1,316,300	2,429.1	2,424.3
07/31(金)	2,434	2,472	2,380	2,389	1,095,400	2,429.6	2,425.4
07/30(木)	2,516	2,535	2,455	2,484	1,222,600	2,421.9	2,424.0
07/29(水)	2,405	2,573	2,385	2,525	2,236,200	2,392.4	2,419.2
07/28(火)	2,390	2,400	2,358	2,380	1,140,400	2,363.5	2,412.2
07/27(月)	2,357	2,382	2,342	2,372	1,221,700	2,374.6	2,409.7
07/24(金)	2,321	2,363	2,304	2,350	832,700	2,395.7	2,409.7
07/23(木)	2,369	2,371	2,322	2,336	1,074,700	2,412.2	2,407.4
07/22(水)	2,403	2,414	2,371	2,380	768,300	2,441.6	2,406.7
07/21(火)	2,462	2,482	2,424	2,435	832,000	2,463.9	2,403.9
07/17(金)	2,446	2,492	2,443	2,478	975,500	2,470.3	2,397.6
07/16(木)	2,452	2,463	2,415	2,433	1,047,400	2,460.8	2,391.5
07/15(水)	2,489	2,500	2,467	2,483	774,000	2,467.3	2,389.2
07/14(火)	2,485	2,522	2,471	2,492	922,600	2,467.2	2,386.4
07/13(月)	2,448	2,467	2,426	2,467	811,500	2,474.0	2,385.4
07/10(金)	2,453	2,465	2,397	2,430	770,600	2,461.9	2,385.3
07/09(木)	2,473	2,485	2,448	2,465	605,300	2,457.0	2,384.1
07/08(水)	2,526	2,533	2,477	2,483	814,900	2,442.3	2,379.5
07/07(火)	2,418	2,560	2,402	2,526	1,748,800	2,411.8	2,373.2
07/06(月)	2,373	2,407	2,372	2,407	728,000	2,384.1	2,364.8
07/03(金)	2,426	2,434	2,389	2,406	762,600	2,385.4	2,362.3
07/02(木)	2,346	2,414	2,321	2,392	928,100	2,383.7	2,361.3
07/01(水)	2,380	2,394	2,327	2,330	728,800	2,376.4	2,364.9
06/30(火)	2,405	2,443	2,387	2,387	1,038,200	2,382.8	2,371.1
06/29(月)	2,413	2,452	2,404	2,413	1,028,500	2,375.6	2,373.7
06/26(金)	2,360	2,406	2,343	2,397	885,400	2,356.5	2,377.3
06/25(木)	2,363	2,426	2,354	2,355	967,400	2,351.1	2,383.0
06/24(水)	2,310	2,373	2,310	2,362	1,104,900	2,339.0	2,389.4
06/23(火)	2,307	2,362	2,307	2,351	1,139,500	2,330.3	2,396.8
06/22(月)	2,336	2,340	2,299	2,318	1,442,000	2,321.7	2,405.3
06/19(金)	2,282	2,370	2,267	2,370	1,619,300	2,314.0	2,410.2
06/18(木)	2,306	2,313	2,283	2,295	631,900	2,304.8	2,412.9
06/17(水)	2,325	2,345	2,307	2,319	691,600	2,321.0	2,417.8
06/16(火)	2,279	2,310	2,258	2,308	833,700	2,339.9	2,418.2
06/15(月)	2,326	2,334	2,275	2,279	1,137,200	2,371.4	2,418.6
06/12(金)	2,376	2,382	2,324	2,324	801,500	2,408.7	2,421.2
06/11(木)	2,410	2,427	2,365	2,376	592,000	2,423.9	2,422.9
06/10(水)	2,432	2,458	2,405	2,413	880,500	2,418.7	2,423.3
06/09(火)	2,442	2,486	2,431	2,466	920,400	2,401.0	2,421.1
06/08(月)	2,500	2,500	2,423	2,466	1,992,700	2,371.0	2,414.5
06/05(金)	2,397	2,419	2,392	2,400	832,800	2,346.7	2,411.4
06/04(木)	2,365	2,365	2,331	2,350	707,200	2,342.9	2,411.2
06/03(水)	2,315	2,325	2,293	2,325	783,300	2,369.6	2,412.5
06/02(火)	2,318	2,338	2,287	2,316	656,000	2,401.7	2,412.8
06/01(月)	2,365	2,365	2,275	2,344	1,625,800	2,429.0	2,413.5
05/29(金)	2,466	2,486	2,381	2,381	1,826,300	2,460.7	2,414.6
05/28(木)	2,500	2,511	2,463	2,483	634,500	2,492.2	2,414.9
05/27(水)	2,461	2,504	2,439	2,485	715,400	2,498.8	2,411.3
05/26(火)	2,476	2,484	2,438	2,452	726,900	2,510.9	2,409.4
05/25(月)	2,544	2,548	2,447	2,503	601,400	2,533.3	2,408.8
05/22(金)	2,500	2,546	2,490	2,539	555,100	2,520.7	2,405.3
05/21(木)	2,569	2,570	2,493	2,516	640,100	2,500.7	2,401.0
05/20(水)	2,575	2,578	2,531	2,546	772,600	2,481.0	2,398.8
05/19(火)	2,468	2,586	2,465	2,564	1,487,200	2,437.6	2,396.9
05/18(月)	2,450	2,465	2,421	2,440	759,000	2,388.2	2,394.2
05/15(金)	2,392	2,463	2,390	2,439	1,207,300	2,369.0	2,396.4
05/14(木)	2,426	2,457	2,366	2,418	1,383,100	2,354.6	2,398.5
05/13(水)	2,345	2,354	2,320	2,329	761,000	2,348.5	2,400.4
05/12(火)	2,338	2,360	2,304	2,317	605,000	2,354.3	2,405.1
05/11(月)	2,347	2,382	2,321	2,344	831,800	2,351.0	2,411.4
05/08(金)	2,358	2,380	2,333	2,367	794,300	2,360.0	2,414.0
05/07(木)	2,342	2,406	2,340	2,387	1,266,200	2,365.5	2,415.2
05/01(金)	2,346	2,402	2,330	2,358	935,000	2,364.4	2,415.2
04/30(木)	2,366	2,380	2,296	2,301	733,200	2,359.3	2,414.9
04/28(火)	2,403	2,403	2,357	2,389	634,900	2,366.0	2,417.1
04/27(月)	2,380	2,418	2,357	2,394	894,200	2,362.6	2,415.5
04/24(金)	2,355	2,387	2,339	2,382	731,600	2,361.5	2,412.6
04/23(木)	2,319	2,342	2,311	2,332	633,700	2,363.7	2,410.8
04/22(水)	2,357	2,370	2,330	2,334	397,800	2,385.0	2,412.1
04/21(火)	2,380	2,388	2,357	2,372	432,200	2,405.5	2,414.3
04/20(月)	2,416	2,423	2,374	2,389	485,400	2,414.0	2,413.3
04/17(金)	2,433	2,438	2,393	2,393	605,300	2,422.6	2,412.6
04/16(木)	2,450	2,459	2,430	2,439	404,100	2,436.3	2,409.2
04/15(水)	2,426	2,446	2,416	2,437	382,600	2,448.1	2,405.4
04/14(火)	2,430	2,447	2,405	2,414	390,400	2,460.2	2,400.3
04/13(月)	2,440	2,451	2,430	2,432	391,400	2,476.3	2,393.8
04/10(金)	2,499	2,510	2,459	2,461	508,100	2,488.4	2,386.8
04/09(木)	2,500	2,520	2,497	2,498	617,100	2,488.9	2,377.5
04/08(水)	2,530	2,530	2,495	2,497	779,800	2,478.7	2,366.8
04/07(火)	2,495	2,514	2,478	2,495	437,100	2,474.4	2,359.7
04/06(月)	2,500	2,522	2,489	2,492	588,300	2,457.0	2,356.9
04/03(金)	2,453	2,464	2,433	2,464	493,700	2,437.8	2,353.9
04/02(木)	2,455	2,475	2,430	2,447	542,200	2,422.5	2,350.9
04/01(水)	2,430	2,477	2,422	2,476	846,700	2,403.4	2,347.2
03/31(火)	2,395	2,440	2,394	2,408	743,900	2,379.4	2,341.5
03/30(月)	2,312	2,400	2,312	2,396	1,236,100	2,367.6	2,339.3
03/27(金)	2,358	2,402	2,357	2,387	1,078,700	2,352.5	2,339.2
03/26(木)	2,353	2,365	2,326	2,351	530,100	2,342.5	2,340.0
03/25(水)	2,347	2,369	2,341	2,356	715,400	2,345.3	2,342.5
03/24(火)	2,316	2,356	2,313	2,348	709,500	2,351.8	2,345.6
03/23(月)	2,298	2,336	2,288	2,320	872,400	2,351.8	2,351.2
03/19(木)	2,335	2,378	2,334	2,337	1,186,200	2,361.8	2,361.4
03/18(水)	2,364	2,375	2,354	2,365	617,600	2,355.7	2,370.1
03/17(火)	2,360	2,396	2,360	2,388	627,300	2,351.6	2,378.6
03/16(月)	2,369	2,377	2,343	2,348	814,900	2,335.8	2,384.5
03/13(金)	2,311	2,387	2,301	2,370	1,180,800	2,316.2	2,394.3
03/12(木)	2,309	2,322	2,276	2,307	979,400	2,293.6	2,399.8
03/11(水)	2,324	2,344	2,312	2,344	1,231,900	2,277.7	2,409.2
03/10(火)	2,258	2,309	2,250	2,309	1,270,700	2,255.0	2,416.3
03/09(月)	2,227	2,255	2,207	2,250	902,000	2,257.0	2,425.2
03/06(金)	2,209	2,261	2,196	2,257	755,100	2,291.8	2,435.3
03/05(木)	2,267	2,281	2,214	2,228	1,137,200	2,323.8	2,447.4
03/04(水)	2,274	2,274	2,212	2,231	1,267,900	2,356.2	2,462.9
03/03(火)	2,376	2,379	2,298	2,319	1,472,400	2,380.7	2,479.1
03/02(月)	2,414	2,425	2,387	2,425	1,262,100	2,383.5	2,492.8
02/27(金)	2,412	2,417	2,389	2,417	805,600	2,369.1	2,501.4
02/26(木)	2,373	2,410	2,358	2,390	1,067,900	2,364.5	2,509.1
02/25(水)	2,334	2,375	2,328	2,353	787,000	2,368.0	2,517.6
02/24(火)	2,341	2,350	2,317	2,334	910,700	2,379.9	2,526.4
02/20(金)	2,372	2,374	2,340	2,352	985,000	2,399.9	2,535.9
02/19(木)	2,406	2,411	2,367	2,394	952,300	2,427.0	2,545.2
02/18(水)	2,435	2,435	2,401	2,407	776,200	2,463.3	2,551.9
02/17(火)	2,425	2,426	2,368	2,412	1,191,600	2,493.0	2,558.1
02/16(月)	2,495	2,499	2,434	2,434	892,900	2,525.7	2,563.6
02/13(金)	2,563	2,563	2,447	2,488	1,311,300	2,546.4	2,567.8
02/12(木)	2,583	2,583	2,543	2,576	796,000	2,567.5	2,572.1
02/10(火)	2,552	2,589	2,549	2,556	474,600	2,553.8	2,573.3
02/09(月)	2,568	2,590	2,530	2,576	823,900	2,551.2	2,575.0
02/06(金)	2,557	2,573	2,515	2,537	522,300	2,540.2	2,576.0
02/05(木)	2,651	2,651	2,533	2,593	798,800	2,539.0	2,578.6
02/04(水)	2,535	2,547	2,503	2,507	524,700	2,521.1	2,580.2
02/03(火)	2,537	2,555	2,528	2,543	474,600	2,531.6	2,586.1
02/02(月)	2,578	2,578	2,519	2,521	539,600	2,546.2	2,589.9
01/30(金)	2,531	2,546	2,503	2,531	493,000	2,569.2	2,595.4
01/29(木)	2,531	2,534	2,488	2,504	500,500	2,595.1	2,597.8
01/28(水)	2,584	2,601	2,549	2,559	535,000	2,622.5	2,599.5
01/27(火)	2,603	2,628	2,591	2,616	662,300	2,632.2	2,598.5
01/26(月)	2,649	2,651	2,614	2,635	481,300	2,629.4	2,595.3
01/23(金)	2,641	2,673	2,639	2,661	578,800	2,616.9	2,591.0
01/22(木)	2,642	2,668	2,628	2,641	771,100	2,599.1	2,586.2
01/21(水)	2,624	2,638	2,593	2,608	652,700	2,587.8	2,579.6
01/20(火)	2,568	2,605	2,554	2,602	407,000	2,578.5	2,574.0
01/19(月)	2,603	2,605	2,558	2,573	555,000	2,570.6	2,569.5
01/16(金)	2,565	2,598	2,555	2,572	402,000	2,566.0	2,563.7
01/15(木)	2,575	2,596	2,546	2,584	612,100	2,559.5	2,557.8
01/14(水)	2,566	2,580	2,554	2,561	516,200	2,561.7	2,550.9
01/13(火)	2,550	2,586	2,546	2,562	679,700	2,570.5	2,545.9
01/09(金)	2,546	2,570	2,530	2,550	646,300	2,577.4	2,540.4
01/08(木)	2,585	2,592	2,520	2,539	653,600	2,587.5	2,536.3
01/07(水)	2,592	2,618	2,580	2,595	567,500	2,600.4	2,532.9
01/06(火)	2,622	2,642	2,600	2,605	510,700	2,607.7	2,529.3
01/05(月)	2,614	2,623	2,592	2,597	404,800	2,617.8	2,524.4
12/30(火)	2,625	2,629	2,591	2,601	387,500	2,625.8	2,520.7
12/29(月)	2,612	2,617	2,578	2,604	641,200	2,637.4	2,516.4
12/26(金)	2,655	2,660	2,623	2,632	515,500	2,634.7	2,513.5
12/25(木)	2,667	2,675	2,649	2,656	395,200	2,617.7	2,506.5
12/24(水)	2,635	2,655	2,624	2,637	578,900	2,593.7	2,499.9
12/23(火)	2,613	2,666	2,613	2,659	768,400	2,573.2	2,491.5
12/22(月)	2,654	2,658	2,589	2,590	905,000	2,547.1	2,482.0
12/19(金)	2,521	2,556	2,518	2,547	881,000	2,537.2	2,474.9
12/18(木)	2,552	2,569	2,526	2,536	563,700	2,523.0	2,467.0
12/17(水)	2,529	2,548	2,519	2,534	493,600	2,509.4	2,459.4
12/16(火)	2,542	2,551	2,523	2,529	460,900	2,500.6	2,451.5
12/15(月)	2,525	2,552	2,495	2,541	615,200	2,480.2	2,445.9
12/12(金)	2,484	2,498	2,448	2,476	421,000	2,457.1	2,440.0
12/11(木)	2,508	2,514	2,463	2,468	491,000	2,444.5	2,435.5
12/10(水)	2,464	2,490	2,457	2,490	566,500	2,438.0	2,432.2
12/09(火)	2,400	2,438	2,391	2,427	628,000	2,425.1	2,428.7
12/08(月)	2,413	2,430	2,405	2,425	520,200	2,429.1	2,426.2
12/05(金)	2,405	2,429	2,400	2,413	583,700	2,435.2	2,424.4
12/04(木)	2,405	2,436	2,402	2,435	498,200	2,453.5	2,421.1
12/03(水)	2,488	2,489	2,408	2,426	594,400	2,462.9	2,419.9
12/02(火)	2,447	2,469	2,435	2,446	525,600	2,478.6	2,421.1
12/01(月)	2,499	2,511	2,439	2,456	545,400	2,487.9	2,420.6
11/28(金)	2,467	2,513	2,467	2,504	471,800	2,503.5	2,420.2
11/27(木)	2,478	2,502	2,466	2,483	474,500	2,493.9	2,418.3
11/26(水)	2,472	2,504	2,466	2,504	725,800	2,495.7	-
11/25(火)	2,533	2,541	2,483	2,493	746,200	2,479.8	-
11/21(金)	2,486	2,551	2,486	2,533	1,102,500	2,465.4	-
11/20(木)	2,482	2,500	2,456	2,456	877,900	2,441.6	-
11/19(水)	2,426	2,500	2,424	2,491	983,000	2,420.3	-
11/18(火)	2,425	2,454	2,403	2,425	1,035,400	2,391.2	-
11/17(月)	2,385	2,433	2,370	2,421	978,800	2,373.2	-
11/14(金)	2,327	2,419	2,327	2,415	1,212,300	2,367.1	-
11/13(木)	2,365	2,365	2,338	2,349	569,700	2,362.6	-
11/12(水)	2,363	2,373	2,342	2,346	587,000	2,365.5	-
11/11(火)	2,375	2,389	2,322	2,336	740,300	2,373.3	-
11/10(月)	2,405	2,408	2,370	2,390	397,200	2,386.5	-
11/07(金)	2,361	2,403	2,361	2,392	317,200	2,381.4	-
11/06(木)	2,393	2,393	2,361	2,364	386,600	2,379.1	-
11/05(水)	2,398	2,403	2,348	2,385	628,900	2,372.6	-
11/04(火)	2,400	2,405	2,353	2,402	582,000	2,376.4	-
10/31(金)	2,392	2,405	2,350	2,364	699,000	2,387.2	-
10/30(木)	2,345	2,381	2,340	2,381	801,100	2,401.1	-
10/29(水)	2,391	2,397	2,332	2,332	582,700	2,414.0	-
10/28(火)	2,438	2,446	2,400	2,404	516,900	2,439.2	-
10/27(月)	2,435	2,465	2,434	2,456	433,500	2,450.3	-
10/24(金)	2,462	2,469	2,425	2,434	501,700	2,448.1	-
10/23(木)	2,469	2,479	2,440	2,445	362,000	2,446.8	-
10/22(水)	2,452	2,474	2,451	2,457	465,800	2,440.0	-

銘柄	RSI	25日乖離	点灯シグナル
ノイルイミューン・バイオテック (4893)	17.7	-20.7%	📉 RSI30以下 ⬇️ 25日乖離-15%
Ｄｅｌｔａ－Ｆｌｙ　Ｐｈａｒｍａ (4598)	25.0	-26.5%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
ケイファーマ (4896)	29.2	-11.8%	📉 RSI30以下
レナサイエンス (4889)	31.7	-9.6%	🔄 MACDクロス
生化学工業 (4548)	31.8	-5.3%	🔄 MACDクロス 🏷️ 割安＋RSI
Ｖｅｒｉｔａｓ　Ｉｎ　Ｓｉｌｉｃｏ (130A)	33.1	-23.3%	⬇️ 25日乖離-15%

ロート製薬 (4527.T)