ワシントンホテル(4691) 株価チャート・PER8.00倍・PBR3.35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)	1,838	1,856	1,825	1,834	65,000	1,880.0	1,988.0
10/20(火)	1,903	1,905	1,838	1,838	76,800	1,895.2	2,000.4
10/19(月)	1,901	1,919	1,883	1,913	30,800	1,912.6	2,014.6
10/16(金)	1,901	1,935	1,901	1,926	43,200	1,928.8	2,025.9
10/15(木)	1,870	1,930	1,864	1,889	65,900	1,923.2	2,040.4
10/14(水)	1,949	1,954	1,888	1,910	61,900	1,945.4	2,053.2
10/13(火)	1,989	2,021	1,925	1,925	79,000	1,967.8	2,062.8
10/09(金)	1,882	1,994	1,875	1,994	102,600	1,991.0	2,076.0
10/08(木)	1,990	1,990	1,897	1,898	112,300	1,993.0	2,089.2
10/07(水)	2,022	2,024	1,999	2,000	32,900	2,019.4	2,110.5
10/06(火)	2,024	2,045	2,011	2,022	31,200	2,028.2	2,124.6
10/05(月)	2,020	2,050	2,010	2,041	58,800	2,019.8	2,136.4
10/02(金)	2,015	2,016	1,979	2,004	38,400	2,014.4	2,148.7
10/01(木)	2,026	2,039	2,006	2,030	47,500	2,016.6	2,157.7
09/30(水)	1,985	2,049	1,982	2,044	52,300	2,022.6	2,167.5
09/29(火)	2,001	2,013	1,936	1,980	69,500	2,025.8	2,168.3
09/28(月)	2,060	2,069	2,011	2,014	73,700	2,038.2	2,169.4
09/25(金)	2,051	2,051	2,008	2,015	74,700	2,045.4	2,171.6
09/24(木)	2,060	2,065	2,000	2,060	107,900	2,055.4	2,175.8
09/18(金)	2,050	2,069	2,039	2,060	48,200	2,062.6	2,182.2
09/17(木)	2,050	2,080	2,023	2,042	70,400	2,060.4	2,189.8
09/16(水)	2,059	2,066	2,022	2,050	56,700	2,081.2	2,197.9
09/15(火)	2,071	2,096	2,062	2,065	23,100	2,109.6	2,208.6
09/14(月)	2,045	2,100	2,024	2,096	55,500	2,135.6	2,217.1
09/11(金)	2,102	2,148	2,042	2,049	83,000	2,174.4	2,223.3
09/10(木)	2,175	2,175	2,133	2,146	32,000	2,206.4	2,233.9
09/09(水)	2,160	2,213	2,128	2,192	46,900	2,207.2	2,234.1
09/08(火)	2,315	2,315	2,167	2,195	58,400	2,219.6	2,231.6
09/07(月)	2,239	2,297	2,212	2,290	37,000	2,245.4	2,229.8
09/04(金)	2,128	2,213	2,120	2,209	44,500	2,273.6	2,219.4
09/02(水)	2,206	2,208	2,150	2,150	45,100	2,302.0	2,214.8
09/01(火)	2,303	2,323	2,235	2,254	70,300	2,335.4	2,215.9
08/31(月)	2,436	2,436	2,317	2,324	59,700	2,354.6	2,217.2
08/28(金)	2,360	2,457	2,360	2,431	63,100	2,335.4	2,215.4
08/27(木)	2,314	2,351	2,283	2,351	32,300	2,304.2	2,209.5
08/26(水)	2,352	2,352	2,298	2,317	40,100	2,247.0	2,209.7
08/25(火)	2,198	2,402	2,180	2,350	126,100	2,185.2	2,211.2
08/24(月)	2,325	2,335	2,175	2,228	111,000	2,129.0	2,210.7
08/21(金)	2,095	2,330	2,093	2,275	303,900	2,107.2	2,217.5
08/20(木)	2,014	2,074	1,965	2,065	68,800	2,096.2	2,225.8
08/19(水)	2,058	2,069	1,997	2,008	67,600	2,133.0	2,239.0
08/18(火)	2,119	2,119	2,039	2,069	80,500	2,180.4	2,254.0
08/17(月)	2,120	2,201	2,076	2,119	135,100	2,230.2	2,272.9
08/14(金)	2,247	2,274	2,181	2,220	69,200	2,262.0	2,291.0
08/13(木)	2,234	2,270	2,226	2,249	23,600	2,268.2	2,305.4
08/12(水)	2,318	2,318	2,222	2,245	42,200	2,281.2	2,322.8
08/10(月)	2,290	2,326	2,231	2,318	28,700	2,262.2	2,339.2
08/07(金)	2,251	2,337	2,237	2,278	40,800	2,224.4	2,353.2
08/06(木)	2,308	2,362	2,246	2,251	50,700	2,199.2	2,366.0
08/05(水)	2,164	2,347	2,163	2,314	70,200	2,155.0	2,379.9
08/04(火)	2,129	2,189	2,129	2,150	31,000	2,111.0	2,390.3
08/03(月)	2,152	2,165	2,118	2,129	30,000	2,116.2	2,406.5
07/31(金)	2,096	2,215	2,054	2,152	72,400	2,147.6	2,432.3
07/30(木)	2,090	2,104	1,998	2,030	67,800	2,173.2	2,458.1
07/29(水)	2,170	2,195	2,057	2,094	102,800	2,224.0	2,485.4
07/28(火)	2,261	2,261	2,174	2,176	47,800	2,276.2	2,514.6
07/27(月)	2,308	2,308	2,245	2,286	40,100	2,312.2	2,549.0
07/24(金)	2,257	2,296	2,223	2,280	34,200	2,322.2	2,558.9
07/23(木)	2,350	2,350	2,280	2,284	30,900	2,345.8	2,561.3
07/22(水)	2,406	2,406	2,349	2,355	26,100	2,385.4	2,561.0
07/21(火)	2,302	2,356	2,302	2,356	38,300	2,393.4	2,557.2
07/17(金)	2,352	2,383	2,254	2,336	106,800	2,398.8	2,550.5
07/16(木)	2,498	2,498	2,388	2,398	45,600	2,440.2	2,534.6
07/15(水)	2,411	2,509	2,385	2,482	65,600	2,474.8	2,516.6
07/14(火)	2,350	2,413	2,255	2,395	99,700	2,494.6	2,493.5
07/13(月)	2,528	2,551	2,362	2,383	124,500	2,552.0	2,475.6
07/10(金)	2,569	2,595	2,541	2,543	21,600	2,606.8	2,449.4
07/09(木)	2,563	2,600	2,510	2,571	30,300	2,631.8	2,417.4
07/08(水)	2,632	2,635	2,491	2,581	104,500	2,637.2	2,380.9
07/07(火)	2,607	2,688	2,584	2,682	57,000	2,640.4	2,345.5
07/06(月)	2,668	2,693	2,630	2,657	32,200	2,619.0	2,307.9
07/03(金)	2,600	2,697	2,588	2,668	47,800	2,598.4	2,269.5
07/02(木)	2,597	2,650	2,562	2,598	46,800	2,619.6	2,235.8
07/01(水)	2,580	2,634	2,526	2,597	59,200	2,659.6	2,204.7
06/30(火)	2,559	2,624	2,475	2,575	91,100	2,682.6	2,173.0
06/29(月)	2,800	2,802	2,518	2,554	133,900	2,732.4	2,143.9
06/26(金)	2,748	2,794	2,655	2,774	75,800	2,828.6	2,114.0
06/25(木)	2,762	2,822	2,664	2,798	94,600	2,780.6	2,075.2
06/24(水)	2,874	3,015	2,660	2,712	252,000	2,689.0	2,036.8
06/23(火)	3,040	3,125	2,775	2,824	358,100	2,602.0	2,001.1
06/22(月)	2,584	3,035	2,527	3,035	560,200	2,489.0	1,962.6
06/19(金)	2,369	2,550	2,369	2,534	160,100	2,320.0	1,919.2
06/18(木)	2,277	2,359	2,259	2,340	74,800	2,200.8	1,901.0
06/17(水)	2,209	2,290	2,192	2,277	84,500	2,122.6	1,898.2
06/16(火)	2,191	2,276	2,162	2,259	98,000	2,048.0	1,900.6
06/15(月)	2,099	2,194	2,061	2,190	216,600	1,985.8	1,906.7
06/12(金)	1,962	1,975	1,893	1,938	76,400	1,893.4	1,918.4
06/11(木)	1,903	1,962	1,880	1,949	76,800	1,854.2	1,939.1
06/10(水)	1,908	1,937	1,870	1,904	106,600	1,796.2	1,953.2
06/09(火)	1,745	1,985	1,745	1,948	299,100	1,754.4	1,971.0
06/08(月)	1,681	1,735	1,677	1,728	118,000	1,713.4	1,974.3
06/05(金)	1,674	1,750	1,674	1,742	85,900	1,707.2	1,989.4
06/04(木)	1,671	1,688	1,641	1,659	116,000	1,723.8	2,002.9
06/03(水)	1,721	1,725	1,677	1,695	100,700	1,756.0	2,020.4
06/02(火)	1,681	1,767	1,681	1,743	73,900	1,777.8	2,038.1
06/01(月)	1,805	1,805	1,697	1,697	127,400	1,799.0	2,055.2
05/29(金)	1,849	1,849	1,821	1,825	48,200	1,820.6	2,075.4
05/28(木)	1,800	1,850	1,774	1,820	53,800	1,816.8	2,090.3
05/27(水)	1,841	1,841	1,773	1,804	73,400	1,820.2	2,091.6
05/26(火)	1,802	1,849	1,786	1,849	81,300	1,823.4	2,094.0
05/25(月)	1,801	1,810	1,765	1,805	63,500	1,825.8	2,094.0
05/22(金)	1,820	1,844	1,785	1,806	57,400	1,854.6	2,095.6
05/21(木)	1,824	1,853	1,798	1,837	84,900	1,909.6	2,098.4
05/20(水)	1,851	1,857	1,780	1,820	130,000	1,996.0	2,100.8
05/19(火)	1,929	1,929	1,830	1,861	192,500	2,099.4	2,096.7
05/18(月)	2,082	2,082	1,900	1,949	203,000	2,209.4	2,092.8
05/15(金)	2,295	2,309	2,014	2,081	217,400	2,316.4	2,083.3
05/14(木)	2,331	2,377	2,266	2,269	85,400	2,391.2	2,064.4
05/13(水)	2,375	2,400	2,325	2,337	84,000	2,397.4	2,037.3
05/12(火)	2,508	2,547	2,387	2,411	114,300	2,400.2	2,010.9
05/11(月)	2,420	2,556	2,406	2,484	138,900	2,324.0	1,969.6
05/08(金)	2,295	2,457	2,280	2,455	185,800	2,248.2	1,923.4
05/07(木)	2,265	2,330	2,200	2,300	194,500	2,173.2	1,879.0
05/01(金)	2,124	2,520	2,102	2,351	856,900	2,132.4	1,842.0
04/30(木)	2,090	2,090	1,992	2,030	106,100	2,089.8	1,802.1
04/28(火)	2,054	2,109	2,054	2,105	46,800	2,117.6	1,775.4
04/27(月)	2,120	2,131	2,034	2,080	98,600	2,137.4	1,741.8
04/24(金)	2,100	2,127	2,077	2,096	70,500	2,160.6	1,708.8
04/23(木)	2,180	2,183	2,091	2,138	107,000	2,111.8	1,677.7
04/22(水)	2,189	2,189	2,138	2,169	91,700	2,057.4	1,646.5
04/21(火)	2,200	2,266	2,165	2,204	240,600	1,993.0	1,613.3
04/20(月)	2,112	2,206	2,025	2,196	740,800	1,921.6	1,578.8
04/17(金)	1,879	1,890	1,829	1,852	53,300	1,857.4	1,545.8
04/16(木)	1,862	1,888	1,845	1,866	64,800	1,866.4	1,527.0
04/15(水)	1,865	1,899	1,828	1,847	101,700	1,836.6	1,508.5
04/14(火)	1,892	1,930	1,840	1,847	135,200	1,820.2	1,491.5
04/13(月)	1,859	1,953	1,847	1,875	144,500	1,792.8	1,473.2
04/10(金)	1,727	1,931	1,727	1,897	483,900	1,739.8	1,456.5
04/09(木)	1,777	1,779	1,695	1,717	120,300	1,678.6	1,439.2
04/08(水)	1,719	1,765	1,676	1,765	169,400	1,670.6	1,426.1
04/07(火)	1,615	1,725	1,605	1,710	239,000	1,593.0	1,414.4
04/06(月)	1,592	1,618	1,552	1,610	178,600	1,516.8	1,406.0
04/03(金)	1,797	1,822	1,555	1,591	847,000	1,464.0	1,403.4
04/02(木)	1,677	1,677	1,677	1,677	15,500	1,421.0	1,400.8
04/01(水)	1,362	1,379	1,355	1,377	24,600	1,355.9	1,394.4
03/31(火)	1,345	1,351	1,326	1,329	28,200	1,353.0	1,399.6
03/30(月)	1,341	1,357	1,331	1,346	45,000	1,340.3	1,407.4
03/27(金)	1,352	1,388	1,352	1,376	57,400	1,322.2	1,414.7
03/26(木)	1,385	1,392	1,346	1,352	83,000	1,310.9	1,419.3
03/25(水)	1,294	1,375	1,292	1,362	93,900	1,312.1	1,425.3
03/24(火)	1,290	1,302	1,258	1,265	46,000	1,307.2	1,430.4
03/23(月)	1,294	1,294	1,245	1,256	91,600	1,322.8	1,440.1
03/19(木)	1,351	1,351	1,315	1,320	53,800	1,345.7	1,443.4
03/18(水)	1,356	1,360	1,340	1,358	27,300	1,358.1	1,442.2
03/17(火)	1,343	1,362	1,338	1,338	30,700	1,367.5	1,438.4
03/16(月)	1,358	1,362	1,341	1,343	41,300	1,384.0	1,435.2
03/13(金)	1,366	1,379	1,361	1,370	31,200	1,393.3	1,431.9
03/12(木)	1,404	1,404	1,375	1,382	30,900	1,410.8	1,426.7
03/11(水)	1,423	1,434	1,400	1,404	26,300	1,427.5	1,421.5
03/10(火)	1,444	1,444	1,408	1,421	39,400	1,424.2	1,415.0
03/09(月)	1,362	1,402	1,349	1,390	98,500	1,434.7	1,407.3
03/06(金)	1,427	1,466	1,419	1,458	26,800	1,456.7	1,400.6
03/05(木)	1,446	1,472	1,438	1,465	52,900	1,474.2	1,392.0
03/04(水)	1,441	1,456	1,378	1,388	133,800	1,486.4	1,384.4
03/03(火)	1,495	1,495	1,473	1,473	51,500	1,512.4	1,380.1
03/02(月)	1,525	1,527	1,499	1,499	86,300	1,519.2	1,373.4
02/27(金)	1,535	1,566	1,531	1,545	52,800	1,523.9	1,364.8
02/26(木)	1,521	1,547	1,521	1,527	45,400	1,520.6	1,354.6
02/25(水)	1,526	1,535	1,508	1,518	53,900	1,513.6	1,346.0
02/24(火)	1,535	1,536	1,493	1,507	55,400	1,510.1	1,337.7
02/20(金)	1,536	1,567	1,508	1,523	73,100	1,507.0	1,330.3
02/19(木)	1,500	1,552	1,492	1,529	110,500	1,503.7	1,322.4
02/18(水)	1,511	1,525	1,486	1,492	53,300	1,466.0	1,314.6
02/17(火)	1,497	1,512	1,482	1,500	62,400	1,425.4	1,309.3
02/16(月)	1,516	1,524	1,472	1,492	100,600	1,377.9	1,305.6
02/13(金)	1,555	1,582	1,491	1,506	325,300	1,331.3	1,302.3
02/12(木)	1,312	1,340	1,292	1,340	60,800	1,282.1	1,297.7
02/10(火)	1,283	1,299	1,274	1,289	29,800	1,262.1	1,299.8
02/09(月)	1,277	1,277	1,255	1,263	18,600	1,254.5	1,302.6
02/06(金)	1,247	1,259	1,239	1,258	14,300	1,250.3	1,305.4
02/05(木)	1,244	1,261	1,239	1,260	18,200	1,244.4	1,308.0
02/04(水)	1,251	1,256	1,232	1,240	25,300	1,236.5	1,310.9
02/03(火)	1,256	1,256	1,244	1,251	15,000	1,237.2	1,313.7
02/02(月)	1,252	1,257	1,239	1,242	29,900	1,241.9	1,316.2
01/30(金)	1,217	1,231	1,215	1,229	20,600	1,249.7	1,319.3
01/29(木)	1,244	1,244	1,211	1,221	40,300	1,264.8	1,322.4
01/28(水)	1,265	1,266	1,243	1,244	48,600	1,277.9	1,327.3
01/27(火)	1,281	1,281	1,264	1,274	22,600	1,287.0	1,331.3
01/26(月)	1,301	1,301	1,279	1,281	27,700	1,294.4	1,334.2
01/23(金)	1,291	1,309	1,288	1,305	14,700	1,300.6	1,337.0
01/22(木)	1,294	1,294	1,275	1,286	22,700	1,303.9	1,339.0
01/21(水)	1,296	1,297	1,283	1,290	30,300	1,311.9	1,341.0
01/20(火)	1,322	1,322	1,297	1,311	27,100	1,320.4	1,342.1
01/19(月)	1,322	1,324	1,309	1,312	22,500	1,330.3	1,342.5
01/16(金)	1,327	1,336	1,315	1,322	31,400	1,349.8	1,343.1
01/15(木)	1,337	1,343	1,321	1,325	45,700	1,366.9	1,344.6
01/14(水)	1,363	1,372	1,329	1,332	60,000	1,380.1	1,344.9
01/13(火)	1,410	1,410	1,359	1,360	60,700	1,392.1	1,344.9
01/09(金)	1,407	1,410	1,403	1,409	9,200	1,391.7	1,344.4
01/08(木)	1,392	1,412	1,391	1,407	14,600	1,376.8	1,342.1
01/07(水)	1,393	1,398	1,383	1,392	10,400	1,359.9	1,340.6
01/06(火)	1,361	1,396	1,361	1,393	14,800	1,348.0	1,340.4
01/05(月)	1,348	1,369	1,348	1,359	24,000	1,331.7	1,339.9
12/30(火)	1,323	1,343	1,322	1,334	14,800	1,322.6	1,340.2
12/29(月)	1,337	1,345	1,323	1,323	13,000	1,319.4	1,342.0
12/26(金)	1,312	1,338	1,312	1,332	35,900	1,316.5	1,344.4
12/25(木)	1,317	1,326	1,311	1,311	30,200	1,318.9	1,343.9
12/24(水)	1,331	1,331	1,312	1,313	17,900	1,325.1	1,343.3
12/23(火)	1,312	1,329	1,312	1,319	20,700	1,332.1	1,344.8
12/22(月)	1,320	1,330	1,305	1,308	43,900	1,338.3	1,349.3
12/19(金)	1,348	1,356	1,336	1,344	14,500	1,348.0	1,359.0
12/18(木)	1,339	1,342	1,327	1,342	26,200	1,346.3	1,368.7
12/17(水)	1,350	1,356	1,337	1,348	12,500	1,341.2	1,375.2
12/16(火)	1,359	1,360	1,346	1,350	19,000	1,335.8	1,381.8
12/15(月)	1,338	1,358	1,330	1,357	13,800	1,331.3	1,388.4
12/12(金)	1,325	1,336	1,323	1,335	16,400	1,331.7	1,394.0
12/11(木)	1,323	1,330	1,304	1,317	18,100	1,331.1	1,400.3
12/10(水)	1,327	1,343	1,319	1,321	18,400	1,334.6	1,406.1
12/09(火)	1,356	1,360	1,326	1,327	14,100	1,339.7	1,412.8
12/08(月)	1,345	1,359	1,332	1,359	12,700	1,344.9	1,418.3
12/05(金)	1,334	1,348	1,332	1,332	8,600	1,347.0	1,423.0
12/04(木)	1,347	1,354	1,328	1,334	23,100	1,357.9	1,428.8
12/03(水)	1,347	1,360	1,334	1,346	14,900	1,367.1	1,435.6
12/02(火)	1,362	1,367	1,345	1,354	26,000	1,370.8	1,442.7
12/01(月)	1,391	1,391	1,349	1,369	35,000	1,376.2	1,451.1
11/28(金)	1,372	1,390	1,372	1,387	12,500	1,378.7	1,459.4
11/27(木)	1,378	1,385	1,359	1,380	16,800	1,365.3	1,467.5
11/26(水)	1,381	1,391	1,362	1,364	16,900	1,348.6	1,474.5
11/25(火)	1,404	1,404	1,365	1,381	28,100	1,345.7	-
11/21(金)	1,307	1,390	1,302	1,382	60,300	1,355.6	-
11/20(木)	1,316	1,335	1,306	1,320	55,200	1,389.6	-
11/19(水)	1,334	1,350	1,294	1,296	93,700	1,442.7	-
11/18(火)	1,428	1,428	1,347	1,350	135,300	1,484.6	-
11/17(月)	1,480	1,480	1,393	1,430	195,500	1,517.1	-
11/14(金)	1,561	1,572	1,522	1,552	96,100	1,534.0	-
11/13(木)	1,521	1,593	1,512	1,585	42,800	1,523.1	-
11/12(水)	1,514	1,524	1,480	1,506	31,000	1,504.5	-
11/11(火)	1,524	1,540	1,512	1,512	24,200	1,495.7	-
11/10(月)	1,497	1,515	1,497	1,515	12,400	1,490.7	-
11/07(金)	1,488	1,497	1,473	1,497	10,000	1,481.0	-
11/06(木)	1,481	1,504	1,460	1,492	17,200	1,476.7	-
11/05(水)	1,486	1,486	1,421	1,462	34,300	1,473.6	-
11/04(火)	1,490	1,490	1,446	1,487	21,800	1,481.7	-
10/31(金)	1,480	1,492	1,460	1,466	16,200	1,489.1	-
10/30(木)	1,476	1,489	1,458	1,476	22,900	1,508.7	-
10/29(水)	1,504	1,506	1,472	1,476	19,900	1,529.0	-
10/28(火)	1,524	1,533	1,503	1,503	25,000	1,551.3	-
10/27(月)	1,565	1,565	1,520	1,524	33,700	1,562.0	-
10/24(金)	1,574	1,574	1,564	1,565	11,500	1,556.8	-
10/23(木)	1,601	1,601	1,575	1,577	14,700	1,541.2	-
10/22(水)	1,564	1,589	1,548	1,588	13,300	1,524.3	-
10/21(火)	1,548	1,602	1,535	1,557	96,200	1,505.1	-

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

ワシントンホテル (4691.T)