杏林製薬(4569) 株価チャート・PER10.77倍・PBR0.46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)	1,117	1,131	1,115	1,131	89,600	1,117.4	1,101.2
10/21(水)	1,126	1,128	1,116	1,119	102,900	1,111.0	1,099.6
10/20(火)	1,100	1,116	1,099	1,115	102,500	1,102.0	1,098.9
10/19(月)	1,120	1,124	1,101	1,106	102,700	1,093.2	1,098.3
10/16(金)	1,108	1,118	1,096	1,116	182,600	1,083.0	1,098.2
10/15(木)	1,081	1,099	1,074	1,099	255,400	1,071.8	1,097.9
10/14(水)	1,070	1,075	1,062	1,074	136,500	1,062.4	1,099.9
10/13(火)	1,067	1,079	1,060	1,071	132,400	1,059.0	1,104.2
10/09(金)	1,064	1,068	1,051	1,055	115,800	1,055.8	1,108.8
10/08(木)	1,058	1,065	1,047	1,060	159,200	1,057.8	1,113.8
10/07(水)	1,055	1,057	1,046	1,052	203,600	1,065.4	1,118.5
10/06(火)	1,060	1,064	1,052	1,057	132,300	1,076.0	1,123.2
10/05(月)	1,060	1,061	1,050	1,055	204,800	1,086.2	1,128.1
10/02(金)	1,088	1,088	1,063	1,065	289,600	1,102.0	1,132.7
10/01(木)	1,100	1,104	1,089	1,098	164,300	1,117.0	1,136.3
09/30(水)	1,110	1,112	1,088	1,105	165,000	1,122.8	1,138.7
09/29(火)	1,124	1,125	1,100	1,108	202,100	1,127.4	1,141.2
09/28(月)	1,140	1,146	1,130	1,134	225,600	1,135.0	1,142.8
09/25(金)	1,128	1,149	1,127	1,140	237,300	1,132.4	1,142.8
09/24(木)	1,124	1,135	1,120	1,127	203,100	1,129.2	1,141.9
09/18(金)	1,146	1,149	1,128	1,128	204,100	1,128.4	1,141.5
09/17(木)	1,125	1,146	1,125	1,146	159,100	1,121.0	1,140.8
09/16(水)	1,125	1,128	1,116	1,121	130,600	1,112.4	1,139.4
09/15(火)	1,129	1,132	1,118	1,124	196,400	1,108.2	1,138.9
09/14(月)	1,091	1,124	1,091	1,123	171,000	1,104.0	1,138.1
09/11(金)	1,088	1,105	1,084	1,091	235,200	1,101.0	1,136.1
09/10(木)	1,093	1,105	1,090	1,103	128,500	1,112.6	1,135.0
09/09(水)	1,105	1,108	1,087	1,100	210,100	1,128.6	1,134.2
09/08(火)	1,103	1,111	1,095	1,103	179,400	1,145.4	1,134.8
09/07(月)	1,145	1,145	1,108	1,108	219,900	1,161.0	1,136.3
09/04(金)	1,160	1,167	1,145	1,149	214,600	1,174.8	1,140.4
09/02(水)	1,185	1,191	1,180	1,183	219,800	1,179.0	1,143.2
09/01(火)	1,190	1,205	1,182	1,184	301,300	1,178.2	1,143.2
08/31(月)	1,167	1,181	1,160	1,181	1,494,900	1,175.6	1,143.1
08/28(金)	1,175	1,184	1,168	1,177	236,900	1,170.4	1,143.0
08/27(木)	1,175	1,183	1,165	1,170	176,600	1,166.6	1,142.7
08/26(水)	1,170	1,189	1,170	1,179	201,900	1,165.8	1,142.6
08/25(火)	1,164	1,175	1,156	1,171	273,100	1,159.8	1,142.2
08/24(月)	1,158	1,166	1,145	1,155	229,800	1,152.4	1,141.8
08/21(金)	1,166	1,172	1,151	1,158	215,000	1,144.8	1,142.1
08/20(木)	1,159	1,175	1,157	1,166	309,000	1,136.8	1,142.6
08/19(水)	1,148	1,160	1,142	1,149	334,800	1,125.4	1,143.2
08/18(火)	1,110	1,146	1,105	1,134	401,400	1,118.2	1,144.3
08/17(月)	1,110	1,129	1,110	1,117	206,400	1,112.8	1,146.1
08/14(金)	1,109	1,118	1,106	1,118	143,300	1,110.2	1,148.8
08/13(木)	1,104	1,114	1,100	1,109	234,800	1,101.4	1,151.8
08/12(水)	1,107	1,122	1,104	1,113	236,400	1,092.0	1,155.1
08/10(月)	1,103	1,119	1,092	1,107	234,200	1,086.2	1,158.5
08/07(金)	1,073	1,105	1,070	1,104	238,400	1,087.6	1,161.3
08/06(木)	1,062	1,076	1,053	1,074	335,100	1,095.2	1,163.8
08/05(水)	1,086	1,086	1,052	1,062	364,400	1,122.6	1,166.8
08/04(火)	1,114	1,114	1,077	1,084	264,500	1,153.8	1,170.5
08/03(月)	1,130	1,134	1,110	1,114	208,600	1,173.4	1,174.2
07/31(金)	1,199	1,205	1,142	1,142	266,100	1,187.2	1,175.8
07/30(木)	1,213	1,215	1,187	1,211	163,800	1,194.2	1,175.8
07/29(水)	1,194	1,229	1,183	1,218	197,400	1,186.0	1,173.6
07/28(火)	1,186	1,193	1,178	1,182	103,400	1,175.8	1,169.0
07/27(月)	1,180	1,185	1,171	1,183	134,500	1,173.4	1,164.4
07/24(金)	1,171	1,183	1,164	1,177	130,800	1,169.2	1,161.0
07/23(木)	1,171	1,171	1,152	1,170	142,500	1,166.2	1,158.4
07/22(水)	1,167	1,172	1,156	1,167	149,800	1,166.2	1,155.9
07/21(火)	1,169	1,179	1,162	1,170	147,200	1,169.0	1,154.2
07/17(金)	1,174	1,174	1,155	1,162	150,100	1,170.4	1,153.1
07/16(木)	1,178	1,184	1,157	1,162	117,700	1,173.8	1,152.6
07/15(水)	1,177	1,177	1,166	1,170	137,900	1,178.4	1,151.7
07/14(火)	1,180	1,196	1,175	1,181	120,800	1,183.0	1,150.8
07/13(月)	1,182	1,187	1,172	1,177	109,900	1,185.0	1,149.4
07/10(金)	1,187	1,190	1,173	1,179	121,100	1,189.0	1,148.6
07/09(木)	1,191	1,191	1,178	1,185	135,400	1,188.8	1,147.4
07/08(水)	1,202	1,207	1,190	1,193	141,200	1,185.0	1,145.2
07/07(火)	1,182	1,199	1,174	1,191	224,100	1,176.0	1,143.7
07/06(月)	1,183	1,201	1,178	1,197	157,800	1,169.0	1,144.0
07/03(金)	1,171	1,197	1,170	1,178	150,000	1,164.8	1,144.7
07/02(木)	1,156	1,169	1,149	1,166	157,000	1,160.0	1,148.2
07/01(水)	1,143	1,155	1,133	1,148	205,200	1,155.4	1,152.4
06/30(火)	1,170	1,174	1,149	1,156	271,300	1,156.8	1,157.9
06/29(月)	1,159	1,180	1,159	1,176	207,600	1,146.0	1,163.4
06/26(金)	1,148	1,159	1,138	1,154	150,100	1,124.6	1,168.4
06/25(木)	1,150	1,155	1,134	1,143	293,800	1,113.0	1,176.4
06/24(水)	1,110	1,160	1,102	1,155	328,200	1,107.0	1,186.0
06/23(火)	1,079	1,111	1,074	1,102	313,000	1,097.6	1,197.1
06/22(月)	1,087	1,101	1,067	1,069	340,200	1,102.0	1,209.8
06/19(金)	1,106	1,113	1,089	1,096	231,700	1,116.6	1,223.6
06/18(木)	1,108	1,117	1,098	1,113	252,100	1,127.4	1,236.6
06/17(水)	1,124	1,131	1,108	1,108	213,300	1,132.6	1,248.2
06/16(火)	1,139	1,142	1,118	1,124	239,700	1,140.8	1,258.8
06/15(月)	1,151	1,159	1,142	1,142	180,100	1,144.8	1,275.5
06/12(金)	1,139	1,152	1,134	1,150	217,800	1,148.0	1,291.7
06/11(木)	1,143	1,152	1,132	1,139	193,200	1,148.0	1,307.7
06/10(水)	1,146	1,154	1,138	1,149	151,700	1,146.0	1,323.8
06/09(火)	1,160	1,166	1,144	1,144	228,500	1,147.4	1,339.0
06/08(月)	1,150	1,160	1,146	1,158	199,900	1,158.2	1,355.2
06/05(金)	1,145	1,162	1,144	1,150	238,500	1,169.4	1,371.2
06/04(木)	1,150	1,150	1,127	1,129	207,300	1,192.6	1,387.6
06/03(水)	1,175	1,176	1,123	1,156	376,900	1,221.0	1,405.7
06/02(火)	1,203	1,220	1,189	1,198	273,600	1,247.0	1,422.8
06/01(月)	1,261	1,264	1,207	1,214	352,400	1,266.2	1,438.1
05/29(金)	1,273	1,285	1,266	1,266	215,500	1,283.6	1,453.7
05/28(木)	1,293	1,295	1,267	1,271	259,400	1,301.2	1,468.5
05/27(水)	1,285	1,289	1,270	1,286	212,800	1,323.6	1,483.3
05/26(火)	1,295	1,311	1,281	1,294	299,700	1,352.6	1,497.6
05/25(月)	1,350	1,356	1,298	1,301	383,000	1,377.8	1,512.1
05/22(金)	1,387	1,388	1,335	1,354	333,400	1,400.4	1,525.7
05/21(木)	1,446	1,446	1,383	1,383	283,500	1,413.6	1,537.8
05/20(水)	1,437	1,457	1,408	1,431	218,100	1,417.8	1,548.7
05/19(火)	1,416	1,434	1,404	1,420	299,000	1,406.2	1,559.3
05/18(月)	1,419	1,424	1,386	1,414	465,700	1,430.6	1,570.0
05/15(金)	1,406	1,422	1,397	1,420	339,500	1,457.0	1,581.9
05/14(木)	1,374	1,406	1,360	1,404	348,900	1,483.0	1,593.0
05/13(水)	1,388	1,391	1,361	1,373	670,700	1,510.8	1,604.6
05/12(火)	1,545	1,563	1,540	1,542	130,600	1,541.6	1,617.5
05/11(月)	1,531	1,554	1,531	1,546	139,600	1,543.4	1,623.7
05/08(金)	1,545	1,554	1,521	1,550	207,500	1,545.8	1,627.7
05/07(木)	1,527	1,554	1,527	1,543	108,100	1,547.8	1,631.7
05/01(金)	1,550	1,551	1,521	1,527	110,000	1,555.2	1,635.7
04/30(木)	1,544	1,560	1,531	1,551	123,300	1,566.6	1,640.0
04/28(火)	1,558	1,566	1,548	1,558	116,000	1,572.4	1,643.0
04/27(月)	1,562	1,566	1,547	1,560	173,000	1,581.8	1,645.1
04/24(金)	1,589	1,590	1,575	1,580	112,400	1,597.0	1,645.5
04/23(木)	1,570	1,584	1,567	1,584	95,700	1,609.2	1,646.2
04/22(水)	1,601	1,605	1,580	1,580	116,200	1,620.8	1,647.6
04/21(火)	1,636	1,636	1,602	1,605	80,500	1,636.2	1,648.3
04/20(月)	1,648	1,653	1,627	1,636	91,300	1,643.4	1,647.7
04/17(金)	1,642	1,648	1,637	1,641	48,200	1,647.4	1,645.8
04/16(木)	1,658	1,662	1,639	1,642	57,300	1,650.6	1,643.9
04/15(水)	1,660	1,664	1,652	1,657	69,200	1,661.2	1,643.2
04/14(火)	1,656	1,666	1,637	1,641	71,200	1,667.4	1,641.8
04/13(月)	1,651	1,673	1,651	1,656	94,100	1,681.4	1,640.1
04/10(金)	1,687	1,697	1,652	1,657	94,100	1,689.6	1,638.8
04/09(木)	1,700	1,709	1,691	1,695	102,700	1,697.2	1,637.7
04/08(水)	1,720	1,724	1,687	1,688	108,000	1,697.4	1,634.1
04/07(火)	1,700	1,719	1,699	1,711	99,700	1,699.2	1,631.9
04/06(月)	1,696	1,701	1,687	1,697	58,900	1,686.0	1,629.8
04/03(金)	1,696	1,698	1,686	1,695	73,200	1,676.6	1,629.4
04/02(木)	1,695	1,715	1,689	1,696	83,200	1,666.4	1,628.5
04/01(水)	1,680	1,697	1,662	1,697	122,400	1,654.0	1,627.1
03/31(火)	1,643	1,664	1,643	1,645	70,200	1,639.9	1,626.1
03/30(月)	1,611	1,652	1,603	1,650	150,300	1,633.1	1,626.3
03/27(金)	1,638	1,652	1,635	1,644	180,200	1,617.0	1,626.9
03/26(木)	1,641	1,643	1,617	1,634	96,400	1,607.6	1,627.3
03/25(水)	1,636	1,639	1,626	1,626	123,200	1,604.3	1,626.9
03/24(火)	1,584	1,611	1,583	1,611	107,700	1,598.6	1,627.1
03/23(月)	1,570	1,590	1,554	1,570	183,000	1,594.7	1,627.8
03/19(木)	1,604	1,608	1,589	1,597	94,300	1,598.2	1,630.4
03/18(水)	1,598	1,618	1,598	1,618	65,500	1,597.5	1,631.6
03/17(火)	1,594	1,605	1,594	1,598	72,400	1,599.2	1,631.9
03/16(月)	1,584	1,596	1,580	1,591	73,900	1,603.7	1,632.5
03/13(金)	1,578	1,604	1,578	1,587	114,600	1,605.5	1,633.5
03/12(木)	1,617	1,617	1,589	1,593	83,600	1,612.7	1,634.5
03/11(水)	1,634	1,648	1,626	1,626	79,200	1,619.8	1,634.8
03/10(火)	1,629	1,629	1,614	1,621	77,200	1,615.4	1,633.7
03/09(月)	1,591	1,612	1,566	1,600	146,400	1,618.0	1,632.3
03/06(金)	1,615	1,625	1,603	1,623	100,500	1,629.9	1,631.4
03/05(木)	1,638	1,646	1,624	1,628	95,000	1,642.6	1,629.1
03/04(水)	1,614	1,620	1,595	1,605	229,300	1,651.4	1,627.5
03/03(火)	1,640	1,648	1,630	1,633	92,400	1,662.6	1,626.9
03/02(月)	1,685	1,685	1,648	1,660	149,300	1,670.4	1,625.8
02/27(金)	1,666	1,687	1,665	1,687	96,200	1,668.5	1,623.0
02/26(木)	1,661	1,678	1,657	1,672	81,500	1,663.8	1,618.0
02/25(水)	1,669	1,671	1,657	1,661	98,200	1,660.0	1,614.0
02/24(火)	1,659	1,674	1,643	1,672	108,900	1,653.0	1,610.6
02/20(金)	1,664	1,666	1,637	1,650	77,300	1,644.6	1,607.0
02/19(木)	1,658	1,674	1,653	1,664	140,600	1,640.5	1,604.5
02/18(水)	1,639	1,655	1,635	1,654	67,400	1,634.4	1,601.7
02/17(火)	1,634	1,641	1,624	1,625	80,600	1,629.3	1,599.0
02/16(月)	1,632	1,633	1,619	1,630	71,100	1,629.1	1,596.5
02/13(金)	1,635	1,639	1,615	1,629	71,400	1,625.6	1,593.8
02/12(木)	1,639	1,645	1,633	1,633	105,500	1,623.3	1,590.1
02/10(火)	1,623	1,639	1,623	1,628	112,900	1,619.0	1,585.8
02/09(月)	1,628	1,639	1,618	1,624	142,300	1,613.5	1,581.5
02/06(金)	1,621	1,627	1,609	1,613	148,600	1,608.4	1,576.6
02/05(木)	1,637	1,643	1,614	1,618	234,600	1,602.7	1,573.0
02/04(水)	1,607	1,629	1,594	1,612	186,600	1,594.9	1,568.5
02/03(火)	1,604	1,613	1,600	1,601	81,600	1,585.5	1,564.1
02/02(月)	1,599	1,615	1,596	1,599	156,600	1,583.0	1,560.1
01/30(金)	1,578	1,588	1,575	1,584	116,800	1,581.6	1,556.6
01/29(木)	1,552	1,578	1,540	1,578	114,100	1,585.5	1,552.7
01/28(水)	1,580	1,580	1,554	1,565	91,900	1,587.9	1,549.0
01/27(火)	1,579	1,590	1,570	1,588	109,300	1,587.5	1,546.2
01/26(月)	1,584	1,598	1,584	1,592	91,000	1,584.0	1,541.4
01/23(金)	1,602	1,609	1,592	1,604	103,700	1,580.6	1,536.6
01/22(木)	1,569	1,591	1,564	1,590	94,300	1,576.7	1,531.5
01/21(水)	1,559	1,572	1,557	1,563	97,800	1,575.9	1,525.9
01/20(火)	1,575	1,578	1,561	1,571	87,400	1,582.2	1,522.0
01/19(月)	1,584	1,584	1,566	1,576	65,700	1,585.1	1,518.1
01/16(金)	1,575	1,584	1,570	1,584	92,400	1,582.8	1,513.5
01/15(木)	1,589	1,599	1,578	1,586	106,700	1,578.3	1,508.7
01/14(水)	1,583	1,603	1,582	1,594	106,100	1,568.5	1,503.3
01/13(火)	1,575	1,590	1,562	1,585	130,000	1,554.8	1,497.0
01/09(金)	1,562	1,580	1,562	1,564	164,000	1,541.9	1,490.9
01/08(木)	1,537	1,562	1,536	1,562	150,500	1,529.8	1,486.5
01/07(水)	1,524	1,539	1,515	1,537	94,600	1,521.6	1,482.9
01/06(火)	1,528	1,542	1,515	1,526	172,700	1,515.1	1,480.7
01/05(月)	1,506	1,523	1,506	1,521	91,000	1,510.6	1,477.7
12/30(火)	1,521	1,521	1,503	1,503	76,900	1,506.3	1,475.0
12/29(月)	1,503	1,522	1,503	1,521	134,400	1,508.3	1,472.6
12/26(金)	1,506	1,508	1,498	1,505	54,600	1,501.6	1,469.7
12/25(木)	1,511	1,511	1,498	1,503	60,100	1,497.5	1,465.5
12/24(水)	1,516	1,520	1,493	1,499	77,800	1,495.7	1,460.8
12/23(火)	1,490	1,514	1,490	1,513	141,900	1,489.9	1,456.3
12/22(月)	1,491	1,498	1,485	1,488	151,700	1,481.7	1,451.7
12/19(金)	1,493	1,493	1,481	1,485	462,100	1,479.1	1,447.3
12/18(木)	1,473	1,500	1,466	1,494	180,400	1,472.7	1,443.0
12/17(水)	1,467	1,474	1,459	1,470	94,400	1,466.8	1,437.8
12/16(火)	1,473	1,481	1,464	1,472	124,000	1,467.4	1,433.2
12/15(月)	1,466	1,476	1,459	1,475	126,800	1,464.8	1,428.3
12/12(金)	1,473	1,481	1,444	1,452	168,900	1,462.7	1,424.3
12/11(木)	1,477	1,479	1,461	1,465	126,600	1,462.7	1,420.7
12/10(水)	1,455	1,474	1,455	1,473	118,500	1,457.0	1,416.9
12/09(火)	1,460	1,461	1,446	1,459	137,600	1,449.2	1,413.4
12/08(月)	1,461	1,469	1,454	1,464	206,800	1,448.0	1,410.0
12/05(金)	1,435	1,462	1,435	1,452	108,000	1,449.6	1,405.9
12/04(木)	1,439	1,440	1,429	1,437	75,300	1,455.4	1,402.0
12/03(水)	1,444	1,451	1,434	1,434	114,400	1,458.6	1,399.9
12/02(火)	1,471	1,471	1,444	1,453	125,500	1,462.3	1,399.2
12/01(月)	1,482	1,486	1,464	1,472	152,700	1,460.3	1,397.2
11/28(金)	1,452	1,482	1,452	1,482	180,200	1,455.6	1,395.1
11/27(木)	1,452	1,456	1,444	1,452	70,300	1,439.0	-
11/26(水)	1,451	1,455	1,444	1,452	94,700	1,425.9	-
11/25(火)	1,451	1,457	1,438	1,444	160,800	1,412.8	-
11/21(金)	1,401	1,448	1,400	1,448	347,700	1,403.4	-
11/20(木)	1,394	1,403	1,394	1,399	122,500	1,389.7	-
11/19(水)	1,387	1,395	1,378	1,387	118,200	1,385.0	-
11/18(火)	1,399	1,402	1,379	1,387	141,900	1,380.5	-
11/17(月)	1,380	1,400	1,380	1,397	131,400	1,374.3	-
11/14(金)	1,375	1,386	1,372	1,380	101,300	1,364.7	-
11/13(木)	1,372	1,382	1,371	1,375	130,200	1,363.7	-
11/12(水)	1,374	1,385	1,361	1,364	224,400	1,361.2	-
11/11(火)	1,351	1,358	1,329	1,355	323,100	1,362.3	-
11/10(月)	1,350	1,352	1,335	1,349	239,300	1,368.2	-
11/07(金)	1,364	1,378	1,364	1,375	89,400	1,373.3	-
11/06(木)	1,364	1,375	1,362	1,362	67,100	1,370.8	-
11/05(水)	1,387	1,398	1,364	1,370	126,700	1,369.6	-
11/04(火)	1,374	1,390	1,373	1,385	117,000	1,372.1	-
10/31(金)	1,363	1,377	1,363	1,374	118,200	1,378.2	-
10/30(木)	1,357	1,368	1,354	1,362	110,100	1,384.4	-
10/29(水)	1,384	1,384	1,356	1,356	163,000	1,395.6	-
10/28(火)	1,411	1,411	1,383	1,383	102,200	1,405.0	-
10/27(月)	1,403	1,415	1,401	1,415	59,300	1,410.5	-
10/24(金)	1,418	1,419	1,401	1,405	90,200	1,409.3	-
10/23(木)	1,409	1,422	1,409	1,418	123,500	1,407.9	-

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%

杏林製薬 (4569.T)