ノバック(5079) 株価チャート・PER12.30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
10/21(水)	2,565	2,580	2,565	2,566	3,900	2,569.4	2,579.6
10/20(火)	2,576	2,584	2,565	2,565	12,900	2,573.2	2,581.2
10/19(月)	2,573	2,579	2,570	2,576	2,300	2,576.6	2,583.0
10/16(金)	2,581	2,581	2,562	2,571	7,700	2,572.4	2,584.2
10/15(木)	2,578	2,583	2,560	2,569	9,900	2,572.8	2,586.2
10/14(水)	2,587	2,588	2,572	2,585	6,100	2,574.0	2,587.6
10/13(火)	2,561	2,582	2,561	2,582	7,600	2,572.6	2,588.4
10/09(金)	2,560	2,575	2,555	2,555	4,100	2,566.6	2,590.4
10/08(木)	2,579	2,579	2,558	2,573	5,500	2,565.6	2,594.6
10/07(水)	2,579	2,586	2,575	2,575	3,200	2,562.4	2,597.7
10/06(火)	2,555	2,580	2,555	2,578	5,100	2,563.8	2,600.2
10/05(月)	2,544	2,560	2,541	2,552	3,900	2,567.2	2,603.1
10/02(金)	2,558	2,573	2,501	2,550	11,600	2,577.4	2,605.5
10/01(木)	2,582	2,582	2,550	2,557	21,500	2,585.2	2,607.8
09/30(水)	2,609	2,613	2,582	2,582	10,400	2,592.0	2,610.1
09/29(火)	2,603	2,651	2,595	2,595	17,800	2,593.6	2,610.5
09/28(月)	2,592	2,607	2,592	2,603	9,000	2,595.6	2,609.8
09/25(金)	2,570	2,591	2,570	2,589	2,300	2,592.2	2,609.6
09/24(木)	2,590	2,598	2,560	2,591	6,600	2,589.2	2,610.0
09/18(金)	2,606	2,606	2,590	2,590	2,300	2,591.6	2,610.4
09/17(木)	2,586	2,614	2,586	2,605	5,400	2,597.2	2,610.5
09/16(水)	2,580	2,597	2,580	2,586	2,100	2,597.6	2,610.3
09/15(火)	2,612	2,612	2,571	2,574	10,000	2,602.4	2,610.0
09/14(月)	2,602	2,624	2,602	2,603	5,700	2,608.8	2,609.8
09/11(金)	2,613	2,632	2,601	2,618	1,700	2,612.2	2,608.1
09/10(木)	2,605	2,608	2,605	2,607	600	2,609.2	2,606.6
09/09(水)	2,610	2,620	2,610	2,610	1,600	2,608.8	2,605.6
09/08(火)	2,630	2,630	2,602	2,606	2,800	2,613.2	2,603.7
09/07(月)	2,619	2,639	2,617	2,620	3,500	2,624.0	2,604.0
09/04(金)	2,623	2,623	2,603	2,603	8,400	2,630.2	2,603.2
09/02(水)	2,633	2,722	2,599	2,605	14,900	2,637.4	2,603.6
09/01(火)	2,660	2,680	2,630	2,632	4,500	2,646.4	2,602.7
08/31(月)	2,652	2,660	2,649	2,660	2,500	2,642.4	2,602.8
08/28(金)	2,652	2,652	2,639	2,651	800	2,631.8	2,598.3
08/27(木)	2,651	2,660	2,635	2,639	10,300	2,624.6	2,594.7
08/26(水)	2,615	2,650	2,615	2,650	4,700	2,615.2	2,591.1
08/25(火)	2,605	2,616	2,602	2,612	1,200	2,600.8	2,587.5
08/24(月)	2,615	2,617	2,605	2,607	2,000	2,597.8	2,585.2
08/21(金)	2,580	2,618	2,580	2,615	4,800	2,596.4	2,584.6
08/20(木)	2,606	2,606	2,581	2,592	2,400	2,593.4	2,582.7
08/19(水)	2,597	2,598	2,576	2,578	4,100	2,593.4	2,582.0
08/18(火)	2,594	2,608	2,594	2,597	1,500	2,597.8	2,580.6
08/17(月)	2,600	2,610	2,600	2,600	1,100	2,594.4	2,578.2
08/14(金)	2,592	2,604	2,592	2,600	1,700	2,588.2	2,574.5
08/13(木)	2,606	2,608	2,582	2,592	11,700	2,580.2	2,570.4
08/12(水)	2,619	2,619	2,576	2,600	8,900	2,577.6	2,567.6
08/10(月)	2,569	2,580	2,560	2,580	2,100	2,574.0	2,564.1
08/07(金)	2,590	2,590	2,559	2,569	1,000	2,570.6	2,561.0
08/06(木)	2,580	2,582	2,555	2,560	5,700	2,579.8	2,558.1
08/05(水)	2,608	2,608	2,560	2,579	4,900	2,587.8	2,554.5
08/04(火)	2,597	2,597	2,557	2,582	2,400	2,594.4	2,550.0
08/03(月)	2,628	2,628	2,563	2,563	7,900	2,594.6	2,545.7
07/31(金)	2,619	2,619	2,583	2,615	3,700	2,608.6	2,540.5
07/30(木)	2,630	2,630	2,583	2,600	5,200	2,595.2	2,532.7
07/29(水)	2,600	2,619	2,583	2,612	6,800	2,587.4	2,525.3
07/28(火)	2,633	2,633	2,583	2,583	5,700	2,574.8	2,516.5
07/27(月)	2,583	2,633	2,555	2,633	9,000	2,570.4	2,509.8
07/24(金)	2,554	2,556	2,540	2,548	2,700	2,554.6	2,502.0
07/23(木)	2,551	2,568	2,551	2,561	2,500	2,563.6	2,499.3
07/22(水)	2,552	2,566	2,533	2,549	3,500	2,564.8	2,495.8
07/21(火)	2,557	2,576	2,524	2,561	8,900	2,570.0	2,491.2
07/17(金)	2,582	2,617	2,515	2,554	23,700	2,566.4	2,487.1
07/16(木)	2,570	2,593	2,556	2,593	5,700	2,562.8	2,487.3
07/15(水)	2,575	2,583	2,548	2,567	10,000	2,545.8	2,484.6
07/14(火)	2,530	2,580	2,530	2,575	9,300	2,531.6	2,484.2
07/13(月)	2,520	2,580	2,520	2,543	15,000	2,521.2	2,480.4
07/10(金)	2,510	2,544	2,508	2,536	6,500	2,515.0	2,476.9
07/09(木)	2,496	2,517	2,487	2,508	7,100	2,508.4	2,475.7
07/08(水)	2,523	2,525	2,492	2,496	6,700	2,506.2	2,474.7
07/07(火)	2,503	2,532	2,491	2,523	20,600	2,501.0	2,474.0
07/06(月)	2,500	2,530	2,500	2,512	5,800	2,489.8	2,470.4
07/03(金)	2,505	2,508	2,483	2,503	6,400	2,482.0	2,468.8
07/02(木)	2,466	2,573	2,461	2,497	13,600	2,468.2	2,469.9
07/01(水)	2,469	2,470	2,457	2,470	4,200	2,452.6	2,472.2
06/30(火)	2,491	2,491	2,450	2,467	2,800	2,441.8	2,475.6
06/29(月)	2,434	2,498	2,421	2,473	26,200	2,426.6	2,478.0
06/26(金)	2,421	2,480	2,421	2,434	14,100	2,415.0	2,479.1
06/25(木)	2,429	2,435	2,403	2,419	12,100	2,416.2	2,482.0
06/24(水)	2,400	2,441	2,400	2,416	11,500	2,428.2	2,485.9
06/23(火)	2,415	2,427	2,390	2,391	13,300	2,440.0	2,489.2
06/22(月)	2,440	2,440	2,411	2,415	13,700	2,448.4	2,494.7
06/19(金)	2,478	2,481	2,430	2,440	9,300	2,457.0	2,498.3
06/18(木)	2,470	2,481	2,459	2,479	3,900	2,480.8	2,500.7
06/17(水)	2,436	2,480	2,436	2,475	5,000	2,490.4	2,501.7
06/16(火)	2,452	2,458	2,421	2,433	11,700	2,506.6	2,503.6
06/15(月)	2,478	2,484	2,440	2,458	24,000	2,516.0	2,507.6
06/12(金)	2,530	2,560	2,525	2,559	5,600	2,515.6	2,510.6
06/11(木)	2,544	2,544	2,500	2,527	10,500	2,504.8	2,511.3
06/10(水)	2,530	2,584	2,525	2,556	20,000	2,496.2	2,512.6
06/09(火)	2,471	2,495	2,460	2,480	3,400	2,480.6	2,513.3
06/08(月)	2,505	2,505	2,456	2,456	7,900	2,471.2	2,519.0
06/05(金)	2,480	2,518	2,465	2,505	4,300	2,474.4	2,528.1
06/04(木)	2,478	2,486	2,462	2,484	3,300	2,479.6	2,539.7
06/03(水)	2,433	2,480	2,419	2,478	12,400	2,493.8	2,551.5
06/02(火)	2,460	2,463	2,430	2,433	15,500	2,509.0	2,563.0
06/01(月)	2,538	2,538	2,465	2,472	16,400	2,527.8	2,577.1
05/29(金)	2,540	2,555	2,531	2,531	4,600	2,533.6	2,590.3
05/28(木)	2,554	2,584	2,554	2,555	8,500	2,528.8	2,601.1
05/27(水)	2,542	2,558	2,529	2,554	9,000	2,520.8	2,610.4
05/26(火)	2,502	2,537	2,502	2,527	9,600	2,510.0	2,620.0
05/25(月)	2,510	2,516	2,487	2,501	8,100	2,510.0	2,630.4
05/22(金)	2,503	2,520	2,489	2,507	8,300	2,510.8	2,642.1
05/21(木)	2,504	2,530	2,495	2,515	6,700	2,509.4	2,654.6
05/20(水)	2,530	2,530	2,498	2,500	7,800	2,507.2	2,666.6
05/19(火)	2,506	2,543	2,506	2,527	10,300	2,512.0	2,679.1
05/18(月)	2,507	2,507	2,480	2,505	7,000	2,513.0	2,692.6
05/15(金)	2,504	2,520	2,498	2,500	10,000	2,518.8	2,705.8
05/14(木)	2,524	2,524	2,500	2,504	12,100	2,533.8	2,718.6
05/13(水)	2,530	2,546	2,515	2,524	9,700	2,544.8	2,730.1
05/12(火)	2,535	2,541	2,514	2,532	8,800	2,554.8	2,739.1
05/11(月)	2,557	2,560	2,532	2,534	17,200	2,572.8	2,748.6
05/08(金)	2,559	2,575	2,535	2,575	16,000	2,602.8	2,756.6
05/07(木)	2,574	2,594	2,500	2,559	48,600	2,646.8	2,762.6
05/01(金)	2,612	2,612	2,574	2,574	33,100	2,691.1	2,768.5
04/30(木)	2,654	2,654	2,600	2,622	27,900	2,729.2	2,773.5
04/28(火)	2,645	2,699	2,621	2,684	62,000	2,761.8	2,776.4
04/27(月)	2,785	2,815	2,780	2,795	33,500	2,785.6	2,776.1
04/24(金)	2,814	2,814	2,766	2,780	16,800	2,786.6	2,770.5
04/23(木)	2,785	2,811	2,765	2,765	16,200	2,788.0	2,768.7
04/22(水)	2,801	2,801	2,785	2,785	9,300	2,793.8	2,768.8
04/21(火)	2,807	2,818	2,793	2,803	9,500	2,794.4	2,767.6
04/20(月)	2,778	2,815	2,778	2,800	12,100	2,792.3	2,765.2
04/17(金)	2,786	2,787	2,775	2,787	9,500	2,796.4	2,762.7
04/16(木)	2,775	2,795	2,775	2,794	6,400	2,801.9	2,760.9
04/15(水)	2,795	2,805	2,769	2,788	6,800	2,805.6	2,758.8
04/14(火)	2,827	2,830	2,791	2,792	15,900	2,821.0	2,756.4
04/13(月)	2,832	2,832	2,810	2,820	7,000	2,829.7	2,753.2
04/10(金)	2,816	2,819	2,794	2,815	10,200	2,829.7	2,750.5
04/09(木)	2,840	2,849	2,810	2,813	17,800	2,824.6	2,749.4
04/08(水)	2,839	2,866	2,821	2,865	24,600	2,812.2	2,745.6
04/07(火)	2,828	2,850	2,812	2,835	17,600	2,793.0	2,742.6
04/06(月)	2,799	2,838	2,799	2,820	7,300	2,772.5	2,742.9
04/03(金)	2,772	2,799	2,772	2,789	7,000	2,753.5	2,744.0
04/02(木)	2,770	2,791	2,725	2,751	24,800	2,737.0	2,745.8
04/01(水)	2,742	2,770	2,742	2,770	11,500	2,726.7	2,748.6
03/31(火)	2,729	2,758	2,703	2,732	9,300	2,711.6	2,750.0
03/30(月)	2,634	2,741	2,633	2,725	17,500	2,700.6	2,753.5
03/27(金)	2,699	2,721	2,658	2,707	16,800	2,686.1	2,757.2
03/26(木)	2,698	2,722	2,698	2,699	6,200	2,692.2	2,761.1
03/25(水)	2,691	2,722	2,690	2,694	4,700	2,705.9	2,765.8
03/24(火)	2,697	2,700	2,659	2,678	3,200	2,718.1	2,771.3
03/23(月)	2,701	2,722	2,644	2,653	16,900	2,730.8	2,777.9
03/19(木)	2,751	2,765	2,736	2,737	5,500	2,748.0	2,785.5
03/18(水)	2,761	2,780	2,752	2,768	3,600	2,748.8	2,788.5
03/17(火)	2,780	2,780	2,733	2,755	6,500	2,743.5	2,789.3
03/16(月)	2,758	2,804	2,741	2,741	22,100	2,738.4	2,790.7
03/13(金)	2,692	2,739	2,689	2,739	6,000	2,732.4	2,793.0
03/12(木)	2,718	2,742	2,718	2,741	1,600	2,735.1	2,795.3
03/11(水)	2,741	2,755	2,726	2,741	4,900	2,744.5	2,796.1
03/10(火)	2,712	2,736	2,703	2,729	3,100	2,739.6	2,796.1
03/09(月)	2,704	2,714	2,663	2,711	6,500	2,751.9	2,796.5
03/06(金)	2,788	2,788	2,750	2,753	1,600	2,778.4	2,796.4
03/05(木)	2,803	2,803	2,763	2,788	4,000	2,797.4	2,794.9
03/04(水)	2,725	2,741	2,692	2,717	10,100	2,806.6	2,793.2
03/03(火)	2,819	2,848	2,791	2,791	10,100	2,827.1	2,795.2
03/02(月)	2,848	2,848	2,800	2,843	7,500	2,829.9	2,795.0
02/27(金)	2,834	2,854	2,834	2,848	5,000	2,825.2	2,792.5
02/26(木)	2,819	2,848	2,819	2,834	9,200	2,819.5	2,789.1
02/25(水)	2,819	2,819	2,814	2,819	3,500	2,813.6	2,786.7
02/24(火)	2,819	2,819	2,790	2,805	4,900	2,812.8	2,785.9
02/20(金)	2,819	2,819	2,802	2,819	3,300	2,818.1	2,785.8
02/19(木)	2,810	2,829	2,805	2,819	5,800	2,823.0	2,785.1
02/18(水)	2,816	2,823	2,792	2,805	4,100	2,827.5	2,784.7
02/17(火)	2,839	2,839	2,816	2,816	2,600	2,828.9	2,784.6
02/16(月)	2,848	2,848	2,810	2,831	5,300	2,823.4	2,783.0
02/13(金)	2,842	2,864	2,839	2,844	3,100	2,815.4	2,779.8
02/12(木)	2,820	2,878	2,820	2,842	17,300	2,806.0	2,775.7
02/10(火)	2,818	2,818	2,780	2,812	5,200	2,797.0	2,771.7
02/09(月)	2,819	2,819	2,782	2,788	5,800	2,786.8	2,768.8
02/06(金)	2,796	2,811	2,783	2,791	2,300	2,777.4	2,766.3
02/05(木)	2,805	2,810	2,796	2,797	2,400	2,767.2	2,763.5
02/04(水)	2,768	2,802	2,762	2,797	5,800	2,749.6	2,758.9
02/03(火)	2,769	2,773	2,746	2,761	4,600	2,733.1	2,754.2
02/02(月)	2,761	2,782	2,741	2,741	14,700	2,730.4	2,750.3
01/30(金)	2,712	2,740	2,699	2,740	6,000	2,735.5	2,746.6
01/29(木)	2,715	2,715	2,643	2,709	8,300	2,744.3	2,742.3
01/28(水)	2,761	2,761	2,702	2,715	8,000	2,758.6	2,738.8
01/27(火)	2,767	2,781	2,731	2,747	4,100	2,768.2	2,735.3
01/26(月)	2,791	2,792	2,753	2,767	9,600	2,773.7	2,730.1
01/23(金)	2,780	2,790	2,772	2,784	3,600	2,780.5	2,724.6
01/22(木)	2,763	2,780	2,763	2,780	2,900	2,784.2	2,718.5
01/21(水)	2,742	2,772	2,727	2,763	7,200	2,788.2	2,712.0
01/20(火)	2,790	2,797	2,762	2,774	5,300	2,797.9	2,705.4
01/19(月)	2,803	2,803	2,772	2,801	6,600	2,803.2	2,699.0
01/16(金)	2,805	2,811	2,780	2,803	4,900	2,798.1	2,690.6
01/15(木)	2,811	2,811	2,780	2,800	10,600	2,787.8	2,681.4
01/14(水)	2,809	2,843	2,747	2,812	17,500	2,776.4	2,672.4
01/13(火)	2,795	2,816	2,795	2,801	16,500	2,762.1	2,662.9
01/09(金)	2,761	2,790	2,761	2,775	12,400	2,750.0	2,653.9
01/08(木)	2,743	2,764	2,693	2,751	8,400	2,740.2	2,646.7
01/07(水)	2,741	2,758	2,688	2,743	6,000	2,733.9	2,640.6
01/06(火)	2,771	2,771	2,735	2,740	5,200	2,721.8	2,636.8
01/05(月)	2,738	2,776	2,733	2,740	16,000	2,709.4	2,631.7
12/30(火)	2,722	2,732	2,720	2,726	5,500	2,694.4	2,626.5
12/29(月)	2,685	2,720	2,685	2,720	6,200	2,678.7	2,620.2
12/26(金)	2,679	2,706	2,679	2,682	17,100	2,661.1	2,613.9
12/25(木)	2,664	2,679	2,664	2,679	5,800	2,648.9	2,607.4
12/24(水)	2,653	2,670	2,653	2,665	4,300	2,638.8	2,601.1
12/23(火)	2,632	2,668	2,630	2,648	21,700	2,629.4	2,595.4
12/22(月)	2,621	2,633	2,618	2,632	5,900	2,625.6	2,591.3
12/19(金)	2,613	2,622	2,589	2,622	7,000	2,625.6	2,588.4
12/18(木)	2,619	2,632	2,616	2,628	3,800	2,624.7	2,586.4
12/17(水)	2,611	2,626	2,611	2,618	5,900	2,618.6	2,584.3
12/16(火)	2,633	2,643	2,621	2,630	7,600	2,618.2	2,581.7
12/15(月)	2,628	2,663	2,617	2,632	15,800	2,610.4	2,577.9
12/12(金)	2,630	2,647	2,617	2,617	10,100	2,598.6	2,573.2
12/11(木)	2,616	2,633	2,597	2,597	4,900	2,590.0	2,569.7
12/10(水)	2,594	2,636	2,594	2,616	8,100	2,585.5	2,566.4
12/09(火)	2,599	2,603	2,587	2,590	1,100	2,577.5	2,564.1
12/08(月)	2,590	2,594	2,569	2,573	8,200	2,578.7	2,563.4
12/05(金)	2,568	2,574	2,561	2,574	3,300	2,583.7	2,562.9
12/04(木)	2,576	2,581	2,555	2,575	7,600	2,598.4	2,566.6
12/03(水)	2,596	2,596	2,573	2,576	7,300	2,606.3	2,571.9
12/02(火)	2,625	2,625	2,595	2,596	2,900	2,612.9	2,577.9
12/01(月)	2,662	2,662	2,598	2,598	6,600	2,607.8	2,583.2
11/28(金)	2,633	2,661	2,620	2,647	7,600	2,600.4	2,589.1
11/27(木)	2,610	2,633	2,610	2,614	4,000	2,575.1	2,593.2
11/26(水)	2,573	2,609	2,573	2,609	9,600	2,556.3	2,598.4
11/25(火)	2,567	2,597	2,563	2,571	6,400	2,539.1	-
11/21(金)	2,521	2,561	2,521	2,561	11,600	2,533.8	-
11/20(木)	2,526	2,541	2,521	2,521	9,700	2,533.4	-
11/19(水)	2,530	2,535	2,501	2,520	9,400	2,543.8	-
11/18(火)	2,544	2,567	2,506	2,523	10,600	2,554.8	-
11/17(月)	2,557	2,560	2,541	2,544	6,900	2,560.6	-
11/14(金)	2,568	2,568	2,545	2,559	6,100	2,559.1	-
11/13(木)	2,586	2,593	2,565	2,573	7,200	2,549.7	-
11/12(水)	2,553	2,582	2,539	2,575	9,500	2,541.1	-
11/11(火)	2,556	2,565	2,533	2,552	14,000	2,529.3	-
11/10(月)	2,519	2,540	2,509	2,537	16,800	2,530.3	-
11/07(金)	2,519	2,542	2,512	2,512	8,500	2,537.7	-
11/06(木)	2,507	2,546	2,506	2,530	22,400	2,547.1	-
11/05(水)	2,539	2,539	2,496	2,516	23,400	2,574.5	-
11/04(火)	2,573	2,573	2,533	2,557	23,800	2,612.7	-
10/31(金)	2,570	2,593	2,565	2,574	16,700	2,646.3	-
10/30(木)	2,541	2,591	2,473	2,559	62,900	2,677.8	-
10/29(水)	2,685	2,701	2,552	2,667	51,000	2,714.8	-
10/28(火)	2,730	2,730	2,706	2,707	17,800	2,731.3	-
10/27(月)	2,738	2,740	2,723	2,725	16,200	2,739.0	-
10/24(金)	2,735	2,735	2,722	2,731	13,000	2,745.1	-
10/23(木)	2,746	2,746	2,734	2,744	14,800	2,749.5	-
10/22(水)	2,745	2,756	2,745	2,749	11,700	2,745.9	-
10/21(火)	2,777	2,777	2,744	2,745	9,500	2,740.5	-

銘柄	RSI	25日乖離	点灯シグナル
インフロニア・ホールディングス (5076)	30.9	-12.4%	🏷️ 割安＋RSI
テスホールディングス (5074)	32.7	-9.7%	🔄 MACDクロス 🏷️ 割安＋RSI
錢高組 (1811)	33.3	-3.8%	🏷️ 割安＋RSI
第一カッター興業 (1716)	36.3	-2.9%	🏷️ 割安＋RSI
日本国土開発 (1887)	37.0	-3.8%	🏷️ 割安＋RSI
清水建設 (1803)	37.9	-5.9%	🔄 MACDクロス

ノバック (5079.T)