オリエンタルランド(4661) 株価チャート・PER36.98倍・PBR4.70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)	3,277	3,277	3,226	3,234	4,541,500	3,203.6	3,006.5
10/20(火)	3,215	3,293	3,205	3,277	5,539,600	3,158.8	3,004.1
10/19(月)	3,198	3,229	3,173	3,222	4,991,200	3,101.4	2,998.7
10/16(金)	3,169	3,197	3,135	3,167	5,490,900	3,050.7	2,997.3
10/15(木)	3,035	3,130	3,028	3,118	6,402,900	3,003.9	2,994.3
10/14(水)	2,980	3,015	2,967	3,010	2,861,400	2,958.0	2,995.1
10/13(火)	2,990	3,034	2,970	2,990	4,096,600	2,924.0	2,994.8
10/09(金)	2,983	3,002	2,937	2,969	4,620,500	2,893.4	2,996.2
10/08(木)	2,889	2,951	2,871	2,933	4,436,900	2,863.0	2,998.5
10/07(水)	2,830	2,913	2,820	2,889	3,961,700	2,852.8	3,002.7
10/06(火)	2,855	2,876	2,829	2,840	3,141,300	2,856.8	3,007.7
10/05(月)	2,805	2,849	2,796	2,837	3,400,000	2,866.6	3,015.6
10/02(金)	2,859	2,867	2,810	2,817	4,622,800	2,879.6	3,022.1
10/01(木)	2,859	2,905	2,857	2,882	3,786,500	2,909.9	3,029.5
09/30(水)	2,890	2,923	2,855	2,909	4,683,900	2,924.8	3,034.5
09/29(火)	2,908	2,953	2,889	2,889	6,388,200	2,950.1	3,037.1
09/28(月)	2,967	2,979	2,892	2,902	9,841,100	2,985.9	3,037.5
09/25(金)	2,956	3,001	2,951	2,968	4,755,200	3,005.9	3,036.6
09/24(木)	3,009	3,030	2,949	2,957	6,660,200	3,022.9	3,033.2
09/18(金)	3,040	3,049	2,980	3,035	6,352,800	3,054.0	3,033.6
09/17(木)	3,013	3,078	3,003	3,068	4,310,300	3,064.0	3,032.2
09/16(水)	3,055	3,065	2,997	3,002	4,640,400	3,085.0	3,028.8
09/15(火)	3,149	3,154	3,053	3,053	3,478,300	3,113.2	3,029.4
09/14(月)	3,129	3,196	3,096	3,112	4,998,100	3,140.2	3,026.4
09/11(金)	3,105	3,136	3,061	3,085	5,616,100	3,136.2	3,020.1
09/10(木)	3,123	3,188	3,111	3,173	5,453,000	3,146.4	3,011.1
09/09(水)	3,118	3,182	3,114	3,143	6,513,000	3,112.4	3,002.0
09/08(火)	3,117	3,188	3,094	3,188	6,278,600	3,089.0	2,999.8
09/07(月)	3,113	3,153	3,092	3,092	4,333,200	3,056.4	2,998.9
09/04(金)	3,138	3,165	3,073	3,136	5,433,300	3,045.8	2,992.1
09/02(水)	3,010	3,015	2,962	3,003	4,542,900	3,021.4	2,987.8
09/01(火)	3,001	3,035	2,998	3,026	3,374,800	3,028.2	2,983.9
08/31(月)	3,039	3,058	3,023	3,025	3,650,600	3,023.0	2,976.1
08/28(金)	2,996	3,039	2,990	3,039	3,143,300	3,018.0	2,962.4
08/27(木)	3,015	3,059	2,998	3,014	2,995,800	3,011.6	2,946.0
08/26(水)	3,007	3,050	3,005	3,037	3,325,600	3,003.8	2,932.4
08/25(火)	3,030	3,047	2,982	3,000	2,837,800	2,975.9	2,920.3
08/24(月)	2,995	3,041	2,975	3,000	3,482,300	2,952.1	2,909.5
08/21(金)	3,025	3,053	2,988	3,007	4,885,000	2,928.3	2,897.3
08/20(木)	2,920	2,991	2,902	2,975	4,838,400	2,920.2	2,881.9
08/19(水)	2,922	2,929	2,855	2,898	4,856,800	2,925.4	2,872.7
08/18(火)	2,831	2,901	2,820	2,881	5,075,100	2,942.5	2,862.8
08/17(月)	2,967	2,968	2,881	2,881	5,437,800	2,969.7	2,852.2
08/14(金)	3,000	3,009	2,958	2,967	5,193,300	2,989.3	2,841.0
08/13(木)	2,973	3,008	2,938	3,001	5,341,800	2,986.8	2,826.5
08/12(水)	3,018	3,042	2,977	2,983	5,153,800	2,958.7	2,809.8
08/10(月)	2,999	3,044	2,963	3,017	4,792,300	2,951.1	2,792.9
08/07(金)	2,929	3,016	2,924	2,979	5,424,900	2,965.1	2,774.0
08/06(木)	2,911	2,967	2,889	2,954	6,257,700	3,002.7	2,755.0
08/05(水)	2,915	2,943	2,847	2,861	6,441,700	2,995.9	2,733.4
08/04(火)	3,058	3,070	2,933	2,945	7,951,800	3,029.8	2,718.5
08/03(月)	3,058	3,133	3,015	3,087	9,944,700	3,021.6	2,700.7
07/31(金)	3,024	3,167	2,991	3,167	21,555,500	2,970.5	2,673.1
07/30(木)	3,033	3,065	2,908	2,920	10,626,000	2,873.6	2,642.2
07/29(水)	2,932	3,051	2,876	3,030	11,912,800	2,815.6	2,620.3
07/28(火)	2,855	2,915	2,844	2,904	8,157,800	2,744.3	2,593.7
07/27(月)	2,708	2,832	2,708	2,832	7,732,300	2,710.5	2,570.4
07/24(金)	2,605	2,687	2,604	2,683	4,954,000	2,690.1	2,550.6
07/23(木)	2,624	2,646	2,607	2,630	4,446,600	2,692.6	2,535.3
07/22(水)	2,675	2,685	2,582	2,674	8,433,900	2,691.0	2,521.7
07/21(火)	2,740	2,822	2,721	2,735	6,534,700	2,705.3	2,505.8
07/17(金)	2,730	2,768	2,710	2,730	6,591,600	2,688.3	2,487.0
07/16(木)	2,650	2,704	2,644	2,695	5,993,300	2,665.4	2,468.4
07/15(水)	2,710	2,726	2,613	2,622	8,770,200	2,647.0	2,452.8
07/14(火)	2,684	2,814	2,673	2,745	11,927,900	2,643.0	2,439.6
07/13(月)	2,624	2,650	2,597	2,650	3,837,200	2,610.9	2,417.7
07/10(金)	2,626	2,628	2,582	2,615	4,206,100	2,593.2	2,400.5
07/09(木)	2,554	2,627	2,546	2,603	4,386,200	2,578.9	2,383.1
07/08(水)	2,600	2,628	2,585	2,602	5,529,800	2,559.3	2,366.4
07/07(火)	2,559	2,589	2,538	2,585	6,120,900	2,521.3	2,350.9
07/06(月)	2,565	2,565	2,502	2,562	4,290,300	2,502.4	2,335.1
07/03(金)	2,555	2,583	2,538	2,544	4,980,300	2,489.8	2,322.5
07/02(木)	2,462	2,518	2,456	2,505	4,709,600	2,460.8	2,312.6
07/01(水)	2,465	2,483	2,406	2,412	4,823,700	2,438.4	2,302.4
06/30(火)	2,518	2,519	2,462	2,490	4,998,500	2,430.8	2,293.9
06/29(月)	2,410	2,504	2,405	2,499	7,379,500	2,405.4	2,280.5
06/26(金)	2,395	2,417	2,376	2,399	4,114,100	2,370.2	2,265.6
06/25(木)	2,374	2,408	2,347	2,393	5,148,500	2,357.8	2,255.3
06/24(水)	2,380	2,400	2,358	2,374	6,627,100	2,339.2	2,245.2
06/23(火)	2,311	2,377	2,301	2,363	6,554,600	2,322.6	2,239.5
06/22(月)	2,328	2,352	2,309	2,323	4,243,200	2,305.2	2,233.7
06/19(金)	2,293	2,337	2,278	2,337	7,179,300	2,293.3	2,226.2
06/18(木)	2,276	2,300	2,244	2,300	5,093,300	2,278.9	2,219.2
06/17(水)	2,290	2,304	2,261	2,291	4,234,100	2,280.0	2,213.2
06/16(火)	2,272	2,294	2,242	2,276	4,418,000	2,280.3	2,208.3
06/15(月)	2,237	2,264	2,220	2,263	5,004,700	2,264.7	2,204.6
06/12(金)	2,279	2,300	2,240	2,265	6,707,300	2,256.1	2,202.2
06/11(木)	2,293	2,332	2,284	2,306	5,696,300	2,239.3	2,201.3
06/10(水)	2,244	2,293	2,212	2,293	7,004,500	2,215.0	2,197.8
06/09(火)	2,226	2,237	2,197	2,198	4,683,900	2,199.5	2,195.0
06/08(月)	2,222	2,258	2,189	2,220	6,141,000	2,197.7	2,194.6
06/05(金)	2,205	2,228	2,181	2,181	4,043,200	2,203.3	2,203.2
06/04(木)	2,215	2,216	2,172	2,184	4,070,600	2,226.3	2,211.5
06/03(水)	2,154	2,232	2,139	2,215	5,882,900	2,239.5	2,220.1
06/02(火)	2,221	2,238	2,174	2,189	7,497,600	2,236.3	2,230.8
06/01(月)	2,295	2,296	2,247	2,248	5,551,100	2,229.6	2,246.7
05/29(金)	2,260	2,327	2,257	2,296	11,732,400	2,205.1	2,261.3
05/28(木)	2,220	2,259	2,214	2,250	7,737,900	2,174.0	2,275.2
05/27(水)	2,125	2,200	2,116	2,199	5,631,100	2,152.3	2,290.6
05/26(火)	2,134	2,181	2,120	2,156	5,745,300	2,158.6	2,308.3
05/25(月)	2,140	2,141	2,103	2,126	4,427,600	2,171.2	2,327.5
05/22(金)	2,135	2,149	2,111	2,140	5,488,800	2,173.4	2,344.4
05/21(木)	2,200	2,203	2,142	2,142	7,407,400	2,177.6	2,362.9
05/20(水)	2,244	2,246	2,199	2,231	5,918,400	2,179.1	2,381.5
05/19(火)	2,165	2,233	2,142	2,219	6,635,400	2,167.0	2,396.8
05/18(月)	2,186	2,188	2,116	2,137	5,753,000	2,159.8	2,415.0
05/15(金)	2,141	2,166	2,128	2,161	4,894,400	2,173.0	2,435.4
05/14(木)	2,160	2,171	2,131	2,149	5,794,000	2,189.1	2,456.1
05/13(水)	2,195	2,223	2,159	2,170	5,341,200	2,202.9	2,479.5
05/12(火)	2,180	2,211	2,168	2,183	4,889,200	2,213.5	2,502.1
05/11(月)	2,220	2,235	2,162	2,203	6,984,800	2,214.7	2,524.3
05/08(金)	2,245	2,274	2,223	2,242	8,435,400	2,261.1	2,544.2
05/07(木)	2,223	2,248	2,144	2,218	14,737,900	2,290.3	2,560.0
05/01(金)	2,230	2,232	2,191	2,223	9,239,000	2,326.7	2,579.5
04/30(木)	2,250	2,267	2,188	2,189	23,914,700	2,378.5	2,598.1
04/28(火)	2,415	2,435	2,395	2,435	6,665,100	2,458.3	2,617.5
04/27(月)	2,397	2,424	2,378	2,388	7,915,300	2,494.0	2,627.1
04/24(金)	2,448	2,470	2,390	2,400	8,297,100	2,545.2	2,638.0
04/23(木)	2,554	2,576	2,482	2,482	7,872,200	2,592.2	2,650.6
04/22(水)	2,608	2,627	2,578	2,588	3,559,600	2,623.9	2,664.3
04/21(火)	2,644	2,654	2,613	2,613	2,835,000	2,633.7	2,672.7
04/20(月)	2,649	2,665	2,640	2,644	2,678,200	2,620.7	2,678.3
04/17(金)	2,618	2,658	2,615	2,635	3,100,700	2,612.2	2,683.7
04/16(木)	2,666	2,696	2,639	2,641	4,044,400	2,606.7	2,689.7
04/15(水)	2,557	2,648	2,557	2,637	5,357,000	2,601.1	2,697.0
04/14(火)	2,601	2,615	2,548	2,548	4,294,600	2,608.6	2,703.2
04/13(月)	2,609	2,615	2,579	2,601	3,406,300	2,628.1	2,714.5
04/10(金)	2,600	2,616	2,584	2,608	4,662,900	2,643.8	2,722.2
04/09(木)	2,660	2,692	2,613	2,613	5,196,300	2,668.8	2,727.6
04/08(水)	2,676	2,687	2,655	2,674	4,618,200	2,693.3	2,734.5
04/07(火)	2,675	2,694	2,642	2,646	3,653,500	2,706.1	2,735.8
04/06(月)	2,724	2,730	2,673	2,680	3,994,400	2,717.0	2,741.3
04/03(金)	2,735	2,763	2,726	2,733	1,704,800	2,708.6	2,746.4
04/02(木)	2,713	2,769	2,710	2,735	3,089,000	2,703.2	2,749.5
04/01(水)	2,702	2,738	2,686	2,738	4,114,300	2,693.5	2,750.8
03/31(火)	2,691	2,730	2,678	2,700	4,855,500	2,680.5	2,749.4
03/30(月)	2,661	2,669	2,601	2,638	5,791,200	2,675.8	2,749.5
03/27(金)	2,722	2,740	2,691	2,706	6,330,900	2,680.1	2,754.0
03/26(木)	2,682	2,696	2,667	2,687	3,722,400	2,682.2	2,756.2
03/25(水)	2,692	2,714	2,670	2,673	3,999,400	2,709.6	2,758.0
03/24(火)	2,656	2,696	2,643	2,676	3,736,100	2,734.5	2,760.9
03/23(月)	2,732	2,740	2,657	2,659	6,022,700	2,749.8	2,766.3
03/19(木)	2,742	2,791	2,716	2,716	6,346,500	2,773.7	2,772.2
03/18(水)	2,792	2,839	2,791	2,824	3,598,100	2,787.4	2,774.2
03/17(火)	2,781	2,819	2,781	2,798	2,842,400	2,787.4	2,771.0
03/16(月)	2,792	2,805	2,749	2,752	3,084,200	2,786.4	2,768.9
03/13(金)	2,761	2,807	2,760	2,779	4,040,300	2,801.8	2,768.1
03/12(木)	2,812	2,813	2,758	2,784	4,396,000	2,805.0	2,762.7
03/11(水)	2,797	2,840	2,793	2,824	3,703,200	2,796.2	2,758.9
03/10(火)	2,805	2,811	2,759	2,793	5,368,100	2,788.7	2,756.0
03/09(月)	2,781	2,844	2,777	2,830	8,569,200	2,771.7	2,752.3
03/06(金)	2,787	2,816	2,746	2,795	3,662,900	2,762.2	2,748.6
03/05(木)	2,746	2,805	2,733	2,740	4,780,500	2,764.8	2,745.9
03/04(水)	2,701	2,817	2,695	2,786	7,445,700	2,778.7	2,746.3
03/03(火)	2,742	2,754	2,708	2,708	4,571,100	2,775.0	2,747.6
03/02(月)	2,811	2,826	2,761	2,782	4,775,500	2,773.7	2,750.8
02/27(金)	2,843	2,858	2,808	2,808	8,826,000	2,757.8	2,750.5
02/26(木)	2,782	2,851	2,779	2,810	5,916,500	2,746.4	2,750.0
02/25(水)	2,722	2,767	2,713	2,767	4,125,300	2,736.7	2,750.9
02/24(火)	2,704	2,742	2,684	2,702	4,038,100	2,729.1	2,752.5
02/20(金)	2,742	2,742	2,703	2,703	3,394,400	2,738.4	2,757.0
02/19(木)	2,765	2,784	2,740	2,751	2,644,800	2,760.0	2,763.5
02/18(水)	2,730	2,781	2,727	2,761	2,828,500	2,770.9	2,768.9
02/17(火)	2,734	2,756	2,717	2,729	2,551,900	2,771.8	2,773.8
02/16(月)	2,821	2,822	2,725	2,748	4,407,200	2,774.8	2,779.8
02/13(金)	2,827	2,837	2,789	2,811	5,042,500	2,774.5	2,785.9
02/12(木)	2,767	2,819	2,740	2,805	5,178,600	2,758.7	2,790.2
02/10(火)	2,741	2,789	2,737	2,766	4,000,800	2,726.1	2,792.3
02/09(月)	2,766	2,767	2,729	2,744	4,264,800	2,710.9	2,795.8
02/06(金)	2,732	2,748	2,693	2,746	5,205,600	2,712.3	2,801.6
02/05(木)	2,685	2,745	2,667	2,732	5,117,100	2,703.3	2,806.7
02/04(水)	2,678	2,682	2,630	2,642	6,005,900	2,704.4	2,813.8
02/03(火)	2,750	2,756	2,690	2,690	6,354,100	2,721.2	2,824.3
02/02(月)	2,755	2,758	2,702	2,751	5,523,100	2,733.6	2,832.3
01/30(金)	2,757	2,769	2,655	2,702	12,416,300	2,746.8	2,838.3
01/29(木)	2,716	2,739	2,700	2,737	4,989,200	2,763.8	2,845.2
01/28(水)	2,742	2,744	2,703	2,726	5,067,900	2,771.4	2,849.9
01/27(火)	2,793	2,800	2,749	2,752	5,625,900	2,785.2	2,854.7
01/26(月)	2,798	2,827	2,767	2,817	5,012,200	2,801.4	2,856.9
01/23(金)	2,800	2,814	2,784	2,787	3,454,700	2,799.6	2,857.7
01/22(木)	2,794	2,810	2,775	2,775	3,775,600	2,804.9	2,860.5
01/21(水)	2,827	2,827	2,773	2,795	5,746,100	2,822.9	2,863.7
01/20(火)	2,804	2,848	2,797	2,833	4,725,900	2,840.9	2,863.2
01/19(月)	2,806	2,815	2,787	2,808	4,675,500	2,851.1	2,862.8
01/16(金)	2,863	2,864	2,810	2,813	5,236,700	2,865.7	2,864.0
01/15(木)	2,881	2,884	2,844	2,865	4,426,200	2,882.9	2,866.8
01/14(水)	2,880	2,894	2,869	2,885	3,627,000	2,893.5	2,867.8
01/13(火)	2,891	2,906	2,875	2,884	4,131,400	2,888.4	2,870.3
01/09(金)	2,898	2,925	2,877	2,881	3,618,100	2,881.9	2,870.4
01/08(木)	2,902	2,925	2,866	2,899	3,806,200	2,883.6	2,871.6
01/07(水)	2,861	2,938	2,848	2,918	5,804,500	2,878.8	2,872.6
01/06(火)	2,846	2,861	2,833	2,859	4,652,500	2,876.6	2,875.8
01/05(月)	2,891	2,904	2,847	2,852	4,644,600	2,886.1	2,882.8
12/30(火)	2,895	2,897	2,872	2,890	3,266,400	2,893.6	2,889.1
12/29(月)	2,920	2,921	2,867	2,875	4,143,000	2,895.6	2,892.9
12/26(金)	2,908	2,923	2,896	2,907	3,227,100	2,895.3	2,900.5
12/25(木)	2,903	2,925	2,892	2,906	2,482,000	2,885.1	2,903.2
12/24(水)	2,891	2,928	2,885	2,889	3,256,600	2,873.0	2,908.1
12/23(火)	2,877	2,910	2,872	2,900	3,337,900	2,856.5	2,912.3
12/22(月)	2,881	2,905	2,849	2,874	4,002,000	2,843.9	2,915.3
12/19(金)	2,842	2,861	2,825	2,856	4,730,600	2,840.8	2,926.5
12/18(木)	2,830	2,855	2,822	2,846	3,352,900	2,840.3	2,935.1
12/17(水)	2,816	2,827	2,801	2,807	3,530,100	2,827.8	2,944.1
12/16(火)	2,858	2,877	2,836	2,837	4,156,700	2,831.0	2,954.3
12/15(月)	2,883	2,912	2,848	2,858	5,393,700	2,830.9	2,964.2
12/12(金)	2,841	2,871	2,836	2,854	5,027,000	2,836.0	2,974.0
12/11(木)	2,841	2,841	2,777	2,784	5,110,000	2,843.6	2,982.5
12/10(水)	2,838	2,842	2,800	2,823	4,765,300	2,876.1	2,996.5
12/09(火)	2,874	2,876	2,824	2,837	6,004,000	2,889.0	3,008.4
12/08(月)	2,918	2,919	2,883	2,883	3,847,900	2,904.1	3,019.4
12/05(金)	2,901	2,922	2,891	2,891	3,210,700	2,912.1	3,042.3
12/04(木)	2,888	2,950	2,886	2,946	3,169,800	2,933.4	3,064.6
12/03(水)	2,912	2,924	2,884	2,887	4,199,900	2,950.8	3,087.0
12/02(火)	2,923	2,937	2,903	2,912	3,929,000	2,975.6	3,110.8
12/01(月)	2,991	2,991	2,923	2,923	6,066,500	2,990.1	3,133.4
11/28(金)	3,034	3,034	2,991	2,998	3,567,800	3,018.2	3,156.2
11/27(木)	3,009	3,033	3,002	3,033	2,336,600	3,013.8	3,178.5
11/26(水)	3,013	3,024	2,997	3,011	3,571,900	3,012.6	3,200.7
11/25(火)	3,035	3,046	2,985	2,985	4,808,000	3,009.6	-
11/21(金)	2,995	3,064	2,992	3,064	9,781,200	3,007.4	-
11/20(木)	3,002	3,044	2,976	2,976	4,127,100	3,025.2	-
11/19(水)	3,025	3,054	2,999	3,027	3,749,500	3,044.5	-
11/18(火)	3,001	3,024	2,983	2,996	5,411,300	3,053.1	-
11/17(月)	3,090	3,099	2,958	2,974	11,614,800	3,066.2	-
11/14(金)	3,089	3,153	3,072	3,153	4,590,200	3,088.7	-
11/13(木)	3,097	3,109	3,063	3,073	2,686,700	3,078.5	-
11/12(水)	3,069	3,117	3,067	3,070	3,908,800	3,077.3	-
11/11(火)	3,079	3,110	3,052	3,062	3,083,100	3,089.9	-
11/10(月)	3,116	3,123	3,049	3,086	4,112,700	3,101.8	-
11/07(金)	3,049	3,102	3,042	3,102	5,196,500	3,106.8	-
11/06(木)	3,091	3,131	3,049	3,067	6,487,800	3,177.4	-
11/05(水)	3,146	3,203	3,112	3,133	6,143,000	3,254.2	-
11/04(火)	3,159	3,160	3,093	3,122	8,090,300	3,328.6	-
10/31(金)	3,176	3,253	3,096	3,111	18,262,100	3,400.5	-
10/30(木)	3,529	3,529	3,402	3,455	4,315,500	3,473.9	-
10/29(水)	3,495	3,501	3,451	3,451	2,708,500	3,481.9	-
10/28(火)	3,476	3,524	3,453	3,505	3,160,000	3,502.6	-
10/27(月)	3,508	3,509	3,471	3,482	2,467,800	3,519.4	-
10/24(金)	3,480	3,523	3,468	3,478	2,131,100	3,538.9	-
10/23(木)	3,540	3,550	3,488	3,495	2,121,000	3,559.3	-
10/22(水)	3,589	3,614	3,544	3,554	2,377,300	3,572.6	-
10/21(火)	3,579	3,619	3,575	3,588	2,439,000	3,575.6	-

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

オリエンタルランド (4661.T)