ダイト(4577) 株価チャート・PER6.19倍・PBR0.72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)	1,340	1,344	1,330	1,335	36,200	1,350.4	1,328.4
10/21(水)	1,357	1,358	1,338	1,340	57,700	1,359.8	1,325.1
10/20(火)	1,352	1,357	1,340	1,350	56,300	1,360.6	1,322.4
10/19(月)	1,378	1,382	1,348	1,356	84,200	1,363.2	1,319.0
10/16(金)	1,380	1,396	1,365	1,371	103,300	1,355.6	1,315.6
10/15(木)	1,344	1,398	1,333	1,382	182,500	1,343.2	1,312.3
10/14(水)	1,347	1,366	1,337	1,344	67,800	1,328.8	1,309.2
10/13(火)	1,329	1,367	1,324	1,363	107,700	1,323.8	1,308.4
10/09(金)	1,300	1,327	1,300	1,318	47,300	1,311.4	1,306.7
10/08(木)	1,305	1,312	1,294	1,309	58,300	1,309.6	1,307.3
10/07(水)	1,312	1,318	1,307	1,310	37,000	1,309.0	1,309.0
10/06(火)	1,307	1,325	1,307	1,319	54,900	1,311.8	1,311.8
10/05(月)	1,309	1,315	1,297	1,301	60,700	1,311.0	1,314.0
10/02(金)	1,300	1,324	1,296	1,309	108,900	1,320.8	1,316.4
10/01(木)	1,315	1,324	1,306	1,306	63,000	1,329.0	1,318.5
09/30(水)	1,309	1,332	1,291	1,324	67,000	1,337.8	1,320.8
09/29(火)	1,344	1,348	1,315	1,315	62,000	1,339.6	1,322.1
09/28(月)	1,343	1,357	1,343	1,350	62,300	1,341.8	1,322.8
09/25(金)	1,346	1,360	1,338	1,350	108,800	1,329.2	1,322.2
09/24(木)	1,341	1,351	1,337	1,350	80,600	1,317.0	1,320.9
09/18(金)	1,314	1,338	1,314	1,333	105,600	1,301.4	1,319.6
09/17(木)	1,285	1,326	1,285	1,326	54,900	1,285.4	1,317.8
09/16(水)	1,289	1,302	1,286	1,287	61,800	1,274.8	1,315.8
09/15(火)	1,256	1,292	1,256	1,289	50,800	1,270.4	1,315.4
09/14(月)	1,258	1,272	1,253	1,272	65,200	1,267.0	1,314.8
09/11(金)	1,260	1,260	1,236	1,253	85,700	1,270.2	1,313.6
09/10(木)	1,240	1,273	1,238	1,273	83,300	1,280.6	1,312.7
09/09(水)	1,270	1,272	1,260	1,265	74,500	1,290.6	1,310.7
09/08(火)	1,266	1,285	1,260	1,272	73,000	1,301.8	1,309.7
09/07(月)	1,299	1,303	1,279	1,288	40,300	1,314.0	1,308.9
09/04(金)	1,308	1,314	1,300	1,305	105,900	1,326.6	1,308.6
09/02(水)	1,319	1,335	1,316	1,323	84,300	1,341.6	1,308.1
09/01(火)	1,324	1,340	1,316	1,321	103,600	1,352.0	1,306.2
08/31(月)	1,323	1,340	1,322	1,333	77,100	1,360.0	1,305.4
08/28(金)	1,365	1,377	1,351	1,351	62,400	1,365.4	1,303.0
08/27(木)	1,375	1,385	1,361	1,380	59,000	1,367.8	1,300.0
08/26(水)	1,361	1,378	1,361	1,375	48,700	1,363.2	1,295.7
08/25(火)	1,360	1,371	1,359	1,361	36,400	1,355.0	1,292.4
08/24(月)	1,358	1,384	1,351	1,360	66,400	1,349.8	1,290.4
08/21(金)	1,358	1,373	1,349	1,363	63,100	1,341.0	1,288.0
08/20(木)	1,329	1,360	1,329	1,357	91,000	1,332.0	1,286.0
08/19(水)	1,345	1,345	1,325	1,334	45,800	1,318.4	1,284.8
08/18(火)	1,316	1,342	1,316	1,335	41,600	1,306.6	1,283.2
08/17(月)	1,315	1,327	1,314	1,316	58,500	1,294.8	1,279.8
08/14(金)	1,289	1,322	1,289	1,318	56,500	1,286.8	1,277.1
08/13(木)	1,275	1,294	1,273	1,289	50,500	1,271.6	1,274.3
08/12(水)	1,290	1,290	1,265	1,275	81,700	1,259.8	1,272.3
08/10(月)	1,275	1,279	1,262	1,276	62,900	1,249.2	1,270.9
08/07(金)	1,235	1,277	1,235	1,276	75,300	1,242.0	1,269.7
08/06(木)	1,231	1,244	1,228	1,242	67,600	1,237.4	1,268.3
08/05(水)	1,233	1,243	1,228	1,230	36,700	1,245.0	1,267.4
08/04(火)	1,233	1,243	1,222	1,222	72,900	1,257.6	1,267.5
08/03(月)	1,254	1,254	1,233	1,240	106,900	1,268.2	1,268.4
07/31(金)	1,271	1,276	1,253	1,253	61,300	1,280.4	1,267.7
07/30(木)	1,288	1,298	1,263	1,280	81,700	1,284.6	1,267.2
07/29(水)	1,275	1,302	1,255	1,293	72,200	1,283.8	1,264.7
07/28(火)	1,307	1,307	1,270	1,275	70,500	1,279.4	1,262.3
07/27(月)	1,279	1,303	1,279	1,301	60,100	1,283.2	1,259.3
07/24(金)	1,276	1,286	1,268	1,274	43,300	1,284.8	1,254.7
07/23(木)	1,271	1,286	1,256	1,276	50,000	1,290.0	1,252.4
07/22(水)	1,276	1,279	1,264	1,271	57,300	1,297.4	1,249.8
07/21(火)	1,325	1,329	1,286	1,294	47,200	1,309.0	1,247.3
07/17(金)	1,305	1,323	1,295	1,309	60,400	1,309.0	1,243.8
07/16(木)	1,295	1,323	1,295	1,300	57,100	1,297.2	1,239.8
07/15(水)	1,331	1,336	1,300	1,313	103,400	1,286.6	1,236.0
07/14(火)	1,292	1,341	1,292	1,329	131,600	1,273.8	1,231.2
07/13(月)	1,254	1,340	1,254	1,294	329,800	1,255.8	1,225.3
07/10(金)	1,252	1,269	1,242	1,250	102,700	1,245.0	1,219.8
07/09(木)	1,268	1,268	1,243	1,247	93,200	1,244.2	1,216.0
07/08(水)	1,247	1,256	1,233	1,249	52,300	1,243.0	1,211.4
07/07(火)	1,234	1,250	1,234	1,239	28,300	1,237.0	1,206.9
07/06(月)	1,259	1,275	1,240	1,240	51,900	1,235.6	1,203.0
07/03(金)	1,255	1,262	1,245	1,246	54,600	1,236.4	1,199.9
07/02(木)	1,229	1,249	1,222	1,241	75,700	1,232.0	1,198.1
07/01(水)	1,215	1,225	1,211	1,219	48,900	1,232.0	1,196.4
06/30(火)	1,236	1,244	1,226	1,232	87,800	1,231.6	1,195.6
06/29(月)	1,254	1,254	1,231	1,244	111,600	1,231.8	1,194.0
06/26(金)	1,241	1,242	1,221	1,224	46,900	1,222.8	1,192.1
06/25(木)	1,217	1,247	1,213	1,241	71,500	1,215.4	1,191.4
06/24(水)	1,229	1,255	1,214	1,217	71,700	1,210.2	1,190.4
06/23(火)	1,199	1,234	1,199	1,233	80,400	1,209.2	1,190.9
06/22(月)	1,197	1,215	1,195	1,199	69,900	1,204.4	1,191.3
06/19(金)	1,213	1,231	1,172	1,187	149,500	1,206.0	1,191.3
06/18(木)	1,212	1,221	1,202	1,215	47,600	1,210.4	1,192.8
06/17(水)	1,218	1,232	1,212	1,212	79,400	1,208.0	1,192.8
06/16(火)	1,200	1,217	1,198	1,209	62,700	1,204.4	1,192.4
06/15(月)	1,221	1,237	1,205	1,207	94,100	1,199.0	1,192.4
06/12(金)	1,203	1,220	1,195	1,209	94,800	1,189.0	1,192.1
06/11(木)	1,198	1,215	1,187	1,203	101,200	1,178.0	1,192.0
06/10(水)	1,180	1,200	1,171	1,194	104,900	1,163.6	1,192.8
06/09(火)	1,159	1,182	1,154	1,182	100,100	1,152.4	1,194.0
06/08(月)	1,137	1,161	1,137	1,157	103,600	1,144.0	1,196.4
06/05(金)	1,140	1,159	1,136	1,154	119,400	1,145.2	1,199.7
06/04(木)	1,125	1,138	1,120	1,131	67,000	1,154.8	1,203.3
06/03(水)	1,140	1,141	1,122	1,138	117,400	1,168.0	1,208.7
06/02(火)	1,145	1,151	1,127	1,140	91,800	1,180.2	1,214.4
06/01(月)	1,199	1,199	1,148	1,163	127,100	1,191.0	1,221.1
05/29(金)	1,195	1,217	1,195	1,202	56,600	1,197.6	1,226.3
05/28(木)	1,207	1,207	1,197	1,197	101,100	1,198.2	1,231.3
05/27(水)	1,188	1,202	1,188	1,199	153,000	1,202.0	1,236.7
05/26(火)	1,194	1,197	1,188	1,194	85,800	1,208.4	1,241.8
05/25(月)	1,209	1,210	1,190	1,196	68,500	1,217.9	1,247.8
05/22(金)	1,217	1,217	1,200	1,205	51,100	1,218.7	1,253.9
05/21(木)	1,239	1,241	1,215	1,216	37,500	1,222.6	1,260.1
05/20(水)	1,239	1,260	1,222	1,231	89,800	1,222.2	1,266.7
05/19(火)	1,205	1,245	1,205	1,241	120,100	1,216.7	1,273.8
05/18(月)	1,225	1,225	1,198	1,200	77,700	1,210.0	1,280.9
05/15(金)	1,205	1,228	1,205	1,225	72,500	1,210.2	1,289.6
05/14(木)	1,214	1,219	1,202	1,214	66,600	1,206.3	1,297.4
05/13(水)	1,212	1,212	1,200	1,204	60,700	1,208.3	1,305.2
05/12(火)	1,220	1,223	1,200	1,208	67,800	1,212.4	1,314.0
05/11(月)	1,211	1,219	1,199	1,201	74,500	1,218.9	1,323.8
05/08(金)	1,224	1,224	1,205	1,205	86,200	1,226.5	1,332.7
05/07(木)	1,227	1,232	1,210	1,224	101,700	1,234.4	1,341.4
05/01(金)	1,245	1,248	1,224	1,225	73,900	1,243.3	1,350.2
04/30(木)	1,239	1,243	1,230	1,240	118,000	1,254.3	1,358.8
04/28(火)	1,240	1,242	1,226	1,239	82,900	1,267.5	1,367.4
04/27(月)	1,257	1,257	1,240	1,244	105,500	1,278.3	1,374.6
04/24(金)	1,280	1,293	1,266	1,268	58,200	1,295.0	1,380.1
04/23(木)	1,294	1,294	1,269	1,280	90,700	1,307.8	1,387.7
04/22(水)	1,303	1,308	1,294	1,306	102,700	1,317.4	1,395.4
04/21(火)	1,328	1,330	1,293	1,293	76,700	1,324.5	1,400.5
04/20(月)	1,333	1,338	1,318	1,328	84,500	1,335.9	1,406.2
04/17(金)	1,332	1,340	1,328	1,332	72,300	1,342.4	1,411.0
04/16(木)	1,346	1,355	1,325	1,328	72,600	1,351.9	1,416.5
04/15(水)	1,350	1,366	1,338	1,342	97,000	1,368.0	1,422.4
04/14(火)	1,373	1,373	1,342	1,350	153,200	1,383.7	1,427.0
04/13(月)	1,397	1,417	1,353	1,360	182,900	1,396.9	1,431.1
04/10(金)	1,407	1,408	1,362	1,379	114,100	1,408.7	1,435.5
04/09(木)	1,426	1,433	1,409	1,409	56,500	1,415.0	1,439.3
04/08(水)	1,446	1,446	1,413	1,420	43,700	1,417.8	1,440.4
04/07(火)	1,421	1,434	1,416	1,416	45,600	1,424.6	1,441.9
04/06(月)	1,410	1,423	1,409	1,419	48,900	1,425.8	1,442.5
04/03(金)	1,432	1,435	1,409	1,410	44,600	1,426.2	1,443.6
04/02(木)	1,455	1,463	1,422	1,422	44,900	1,433.1	1,444.0
04/01(水)	1,432	1,455	1,431	1,455	60,000	1,436.6	1,444.2
03/31(火)	1,445	1,459	1,422	1,422	118,800	1,436.8	1,443.3
03/30(月)	1,416	1,442	1,403	1,421	120,000	1,436.2	1,441.9
03/27(金)	1,440	1,451	1,433	1,445	73,900	1,428.2	1,440.4
03/26(木)	1,463	1,473	1,425	1,440	61,900	1,430.9	1,437.7
03/25(水)	1,440	1,458	1,435	1,456	71,900	1,437.0	1,435.0
03/24(火)	1,410	1,419	1,406	1,419	52,800	1,432.9	1,430.5
03/23(月)	1,429	1,429	1,381	1,381	110,600	1,436.0	1,427.5
03/19(木)	1,469	1,471	1,442	1,459	165,700	1,449.6	1,426.1
03/18(水)	1,437	1,470	1,437	1,470	91,400	1,451.6	1,421.0
03/17(火)	1,435	1,448	1,433	1,435	47,700	1,452.6	1,415.3
03/16(月)	1,433	1,437	1,407	1,435	68,900	1,456.9	1,411.4
03/13(金)	1,447	1,460	1,441	1,449	100,700	1,460.6	1,407.2
03/12(木)	1,483	1,483	1,460	1,469	88,300	1,464.8	1,402.5
03/11(水)	1,474	1,496	1,474	1,475	83,700	1,465.8	1,396.6
03/10(火)	1,467	1,472	1,449	1,457	62,300	1,458.1	1,389.5
03/09(月)	1,453	1,465	1,430	1,454	165,700	1,458.3	1,383.7
03/06(金)	1,456	1,472	1,435	1,469	93,700	1,453.8	1,378.0
03/05(木)	1,467	1,483	1,439	1,473	143,000	1,449.0	1,371.3
03/04(水)	1,431	1,446	1,416	1,437	162,400	1,438.6	1,365.0
03/03(火)	1,434	1,467	1,424	1,458	146,100	1,436.4	1,360.9
03/02(月)	1,442	1,446	1,423	1,431	97,100	1,431.5	1,356.5
02/27(金)	1,416	1,446	1,416	1,446	63,300	1,422.7	1,352.9
02/26(木)	1,426	1,435	1,421	1,421	84,300	1,410.5	1,348.1
02/25(水)	1,433	1,433	1,417	1,426	78,500	1,401.6	1,344.1
02/24(火)	1,393	1,437	1,389	1,433	96,400	1,391.0	1,340.2
02/20(金)	1,385	1,388	1,367	1,387	91,900	1,372.9	1,336.4
02/19(木)	1,377	1,387	1,375	1,385	57,100	1,364.2	1,334.2
02/18(水)	1,378	1,390	1,373	1,377	76,800	1,356.8	1,331.9
02/17(火)	1,355	1,386	1,349	1,373	114,500	1,347.5	1,330.5
02/16(月)	1,344	1,359	1,341	1,343	117,600	1,338.5	1,329.2
02/13(金)	1,345	1,348	1,328	1,344	44,500	1,337.5	1,329.2
02/12(木)	1,346	1,358	1,339	1,348	138,000	1,334.7	1,328.8
02/10(火)	1,340	1,341	1,328	1,331	52,100	1,331.6	1,328.3
02/09(月)	1,367	1,372	1,324	1,328	67,000	1,329.6	1,328.6
02/06(金)	1,332	1,346	1,330	1,338	74,500	1,323.5	1,328.8
02/05(木)	1,354	1,355	1,328	1,330	56,300	1,318.4	1,328.6
02/04(水)	1,327	1,344	1,324	1,332	61,600	1,314.7	1,328.6
02/03(火)	1,308	1,328	1,306	1,321	74,800	1,308.6	1,328.7
02/02(月)	1,321	1,333	1,297	1,297	80,800	1,307.6	1,328.7
01/30(金)	1,317	1,322	1,300	1,312	72,700	1,314.9	1,330.5
01/29(木)	1,293	1,312	1,285	1,311	211,700	1,322.0	1,331.2
01/28(水)	1,310	1,310	1,283	1,301	81,800	1,328.2	1,332.1
01/27(火)	1,324	1,324	1,308	1,316	94,900	1,333.2	1,333.4
01/26(月)	1,344	1,345	1,329	1,334	89,900	1,334.3	1,332.9
01/23(金)	1,353	1,355	1,329	1,348	66,400	1,333.4	1,332.0
01/22(木)	1,326	1,347	1,326	1,343	56,000	1,331.4	1,330.3
01/21(水)	1,322	1,332	1,320	1,326	72,200	1,329.2	1,328.7
01/20(火)	1,349	1,354	1,313	1,322	158,800	1,329.6	1,327.0
01/19(月)	1,346	1,346	1,326	1,329	63,700	1,333.6	1,326.0
01/16(金)	1,331	1,343	1,323	1,338	115,500	1,335.9	1,324.3
01/15(木)	1,313	1,338	1,285	1,332	209,100	1,336.9	1,322.2
01/14(水)	1,348	1,348	1,328	1,328	103,300	1,337.1	1,320.1
01/13(火)	1,357	1,359	1,331	1,342	102,000	1,338.5	1,318.5
01/09(金)	1,343	1,354	1,335	1,341	72,500	1,337.7	1,316.5
01/08(木)	1,333	1,349	1,333	1,343	78,000	1,336.3	1,315.2
01/07(水)	1,327	1,342	1,325	1,333	67,100	1,334.5	1,313.5
01/06(火)	1,338	1,341	1,331	1,335	42,400	1,334.0	1,311.8
01/05(月)	1,334	1,339	1,330	1,338	48,600	1,333.8	1,309.2
12/30(火)	1,323	1,341	1,323	1,334	47,900	1,330.4	1,306.2
12/29(月)	1,329	1,334	1,323	1,334	49,400	1,331.8	1,302.2
12/26(金)	1,341	1,343	1,323	1,330	34,900	1,331.2	1,298.0
12/25(木)	1,321	1,334	1,321	1,334	22,100	1,332.2	1,293.4
12/24(水)	1,337	1,339	1,315	1,321	37,900	1,332.0	1,288.5
12/23(火)	1,331	1,348	1,324	1,341	65,800	1,328.4	1,284.5
12/22(月)	1,357	1,359	1,331	1,331	52,800	1,322.7	1,279.7
12/19(金)	1,334	1,348	1,334	1,335	145,000	1,317.4	1,275.3
12/18(木)	1,312	1,338	1,307	1,333	67,800	1,310.9	1,270.4
12/17(水)	1,316	1,316	1,296	1,303	32,100	1,301.1	1,265.2
12/16(火)	1,308	1,317	1,302	1,312	47,800	1,300.1	1,260.5
12/15(月)	1,302	1,311	1,297	1,304	26,400	1,294.8	1,255.5
12/12(金)	1,308	1,311	1,290	1,302	62,300	1,290.7	1,250.9
12/11(木)	1,303	1,305	1,280	1,284	49,000	1,286.2	1,246.5
12/10(水)	1,286	1,303	1,286	1,298	42,900	1,287.1	1,243.2
12/09(火)	1,284	1,290	1,276	1,286	33,100	1,285.8	1,239.6
12/08(月)	1,280	1,293	1,277	1,284	63,600	1,290.3	1,236.3
12/05(金)	1,287	1,290	1,279	1,280	42,000	1,293.8	1,232.5
12/04(木)	1,288	1,289	1,279	1,289	51,600	1,296.0	1,228.4
12/03(水)	1,309	1,313	1,288	1,291	81,100	1,292.2	1,223.9
12/02(火)	1,306	1,317	1,300	1,308	73,700	1,286.3	1,220.1
12/01(月)	1,293	1,301	1,284	1,301	61,500	1,271.3	1,215.6
11/28(金)	1,270	1,294	1,264	1,290	79,000	1,256.8	1,211.9
11/27(木)	1,259	1,282	1,251	1,270	124,500	1,241.6	-
11/26(水)	1,237	1,265	1,237	1,262	197,400	1,230.0	-
11/25(火)	1,226	1,241	1,225	1,233	67,700	1,221.9	-
11/21(金)	1,212	1,233	1,211	1,229	59,400	1,219.1	-
11/20(木)	1,215	1,224	1,213	1,214	80,700	1,217.8	-
11/19(水)	1,217	1,220	1,212	1,212	54,000	1,217.2	-
11/18(火)	1,222	1,232	1,219	1,221	58,800	1,215.3	-
11/17(月)	1,223	1,233	1,214	1,219	40,600	1,208.3	-
11/14(金)	1,207	1,223	1,201	1,222	46,500	1,201.9	-
11/13(木)	1,208	1,218	1,205	1,212	57,300	1,195.5	-
11/12(水)	1,189	1,210	1,189	1,202	56,400	1,191.4	-
11/11(火)	1,187	1,192	1,174	1,186	53,400	1,191.4	-
11/10(月)	1,193	1,195	1,187	1,187	36,800	1,195.5	-
11/07(金)	1,186	1,191	1,175	1,190	51,400	1,199.0	-
11/06(木)	1,202	1,202	1,184	1,191	52,000	1,198.6	-
11/05(水)	1,207	1,216	1,202	1,202	101,800	1,195.5	-
11/04(火)	1,196	1,220	1,196	1,207	63,200	1,190.3	-
10/31(金)	1,188	1,207	1,185	1,205	57,100	1,188.5	-
10/30(木)	1,176	1,193	1,174	1,188	97,600	1,186.8	-
10/29(水)	1,185	1,186	1,173	1,176	59,600	1,190.7	-
10/28(火)	1,198	1,198	1,176	1,176	46,300	1,196.3	-
10/27(月)	1,196	1,200	1,189	1,198	37,500	1,200.6	-
10/24(金)	1,210	1,211	1,194	1,196	47,400	1,199.2	-
10/23(木)	1,209	1,224	1,203	1,208	64,300	1,195.7	-

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%

ダイト (4577.T)