住友ゴム工業(5110) 株価チャート・PER10.66倍・PBR0.69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)	2,009	2,012	1,977	1,988	1,908,000	2,016.3	2,013.6
10/20(火)	2,040	2,044	1,993	1,993	1,795,500	2,028.5	2,014.3
10/19(月)	2,047	2,050	2,019	2,031	1,372,000	2,033.5	2,015.7
10/16(金)	2,045	2,062	2,040	2,056	1,421,700	2,031.2	2,013.9
10/15(木)	2,023	2,025	1,998	2,016	2,062,200	2,021.8	2,015.1
10/14(水)	2,038	2,059	2,021	2,049	1,937,300	2,027.4	2,018.4
10/13(火)	2,018	2,028	2,002	2,018	1,113,500	2,020.3	2,022.9
10/09(金)	2,002	2,026	2,002	2,019	1,084,000	2,016.6	2,033.9
10/08(木)	2,005	2,020	1,996	2,009	1,424,600	2,008.7	2,042.9
10/07(水)	2,019	2,053	2,014	2,044	1,690,300	2,011.4	2,051.5
10/06(火)	2,000	2,015	1,995	2,013	1,140,700	2,008.9	2,059.5
10/05(月)	1,992	2,004	1,986	1,999	1,376,500	2,005.6	2,071.1
10/02(金)	2,012	2,015	1,977	1,980	2,096,100	2,009.8	2,082.7
10/01(木)	2,020	2,028	1,995	2,022	1,798,800	2,021.1	2,096.6
09/30(水)	2,008	2,041	2,005	2,031	1,859,700	2,023.0	2,107.6
09/29(火)	2,000	2,017	1,987	1,997	2,115,900	2,013.9	2,118.2
09/28(月)	2,041	2,044	2,019	2,020	2,246,500	2,018.6	2,128.0
09/25(金)	2,030	2,036	2,016	2,036	1,736,200	2,013.3	2,139.7
09/24(木)	2,017	2,040	2,002	2,032	2,279,900	2,004.9	2,152.7
09/18(金)	2,030	2,032	1,986	1,986	2,186,500	1,999.5	2,167.3
09/17(木)	2,020	2,038	2,015	2,020	1,166,900	2,001.7	2,183.0
09/16(水)	1,994	2,005	1,988	1,994	1,298,200	1,998.5	2,199.0
09/15(火)	2,016	2,028	1,992	1,994	1,715,200	2,005.3	2,215.7
09/14(月)	1,995	2,013	1,979	2,005	1,367,800	2,003.5	2,235.5
09/11(金)	1,958	2,004	1,958	1,997	2,022,100	2,019.7	2,249.0
09/10(木)	2,000	2,010	1,979	2,004	2,668,200	2,040.2	2,257.8
09/09(水)	2,025	2,028	1,991	2,028	2,807,600	2,071.4	2,265.0
09/08(火)	2,057	2,061	1,982	1,985	4,191,000	2,124.4	2,271.6
09/07(月)	2,125	2,125	2,078	2,086	2,086,400	2,176.4	2,283.4
09/04(金)	2,152	2,157	2,099	2,099	3,298,000	2,204.0	2,292.6
09/02(水)	2,253	2,286	2,158	2,160	2,220,300	2,232.8	2,301.6
09/01(火)	2,230	2,303	2,230	2,293	1,645,900	2,261.3	2,306.0
08/31(月)	2,226	2,258	2,208	2,245	1,284,900	2,260.9	2,303.9
08/28(金)	2,240	2,245	2,213	2,224	2,055,800	2,276.9	2,299.7
08/27(木)	2,306	2,313	2,243	2,243	1,713,100	2,291.6	2,300.6
08/26(水)	2,277	2,328	2,275	2,303	1,243,600	2,302.2	2,299.2
08/25(火)	2,330	2,334	2,277	2,291	1,415,600	2,290.4	2,297.6
08/24(月)	2,322	2,360	2,310	2,325	1,271,100	2,294.5	2,294.9
08/21(金)	2,272	2,302	2,272	2,297	1,033,800	2,301.6	2,290.8
08/20(木)	2,264	2,296	2,255	2,296	1,437,300	2,321.7	2,287.5
08/19(水)	2,321	2,325	2,241	2,244	1,433,700	2,337.9	2,283.7
08/18(火)	2,361	2,369	2,299	2,311	1,581,000	2,373.5	2,281.5
08/17(月)	2,393	2,398	2,348	2,361	1,034,200	2,393.6	2,277.6
08/14(金)	2,376	2,399	2,368	2,398	1,150,800	2,419.0	2,270.9
08/13(木)	2,400	2,421	2,347	2,377	2,034,300	2,407.8	2,266.2
08/12(水)	2,427	2,465	2,402	2,422	1,697,600	2,376.0	2,263.8
08/10(月)	2,438	2,473	2,402	2,412	3,302,200	2,328.5	2,258.9
08/07(金)	2,457	2,547	2,441	2,488	6,048,500	2,284.5	2,252.3
08/06(木)	2,226	2,356	2,169	2,342	5,467,500	2,243.0	2,239.7
08/05(水)	2,191	2,238	2,188	2,218	1,603,400	2,238.1	2,230.6
08/04(火)	2,197	2,214	2,177	2,184	1,658,900	2,258.9	2,225.2
08/03(月)	2,210	2,213	2,139	2,192	2,116,400	2,276.3	2,222.5
07/31(金)	2,307	2,330	2,262	2,280	2,750,700	2,286.1	2,221.9
07/30(木)	2,300	2,327	2,280	2,317	6,307,900	2,258.0	2,217.7
07/29(水)	2,298	2,322	2,248	2,322	2,364,800	2,244.0	2,210.8
07/28(火)	2,211	2,278	2,208	2,271	2,066,400	2,221.2	2,204.5
07/27(月)	2,150	2,249	2,141	2,241	2,454,700	2,219.2	2,203.6
07/24(金)	2,201	2,209	2,130	2,140	3,943,100	2,215.6	2,204.3
07/23(木)	2,213	2,261	2,212	2,247	1,940,500	2,232.2	2,209.1
07/22(水)	2,242	2,254	2,205	2,208	2,374,900	2,225.9	2,210.6
07/21(火)	2,240	2,272	2,232	2,261	1,465,100	2,224.6	2,213.0
07/17(金)	2,181	2,234	2,171	2,223	1,926,300	2,210.0	2,213.7
07/16(木)	2,195	2,238	2,184	2,223	1,219,600	2,208.3	2,209.9
07/15(水)	2,212	2,217	2,185	2,216	1,346,200	2,202.5	2,201.7
07/14(火)	2,158	2,202	2,151	2,202	1,431,200	2,215.3	2,194.5
07/13(月)	2,229	2,231	2,173	2,188	893,000	2,238.5	2,187.8
07/10(金)	2,194	2,232	2,187	2,214	1,426,800	2,260.7	2,179.4
07/09(木)	2,234	2,245	2,179	2,194	1,729,900	2,267.1	2,170.2
07/08(水)	2,290	2,293	2,243	2,280	1,445,000	2,262.9	2,162.2
07/07(火)	2,329	2,360	2,301	2,318	2,531,500	2,229.8	2,153.0
07/06(月)	2,250	2,299	2,247	2,299	1,697,200	2,182.9	2,140.0
07/03(金)	2,200	2,246	2,178	2,246	2,341,100	2,146.4	2,128.8
07/02(木)	2,100	2,173	2,092	2,173	1,930,800	2,132.3	2,122.2
07/01(水)	2,110	2,124	2,091	2,114	2,089,100	2,132.9	2,116.7
06/30(火)	2,120	2,124	2,083	2,083	1,358,400	2,138.8	2,112.7
06/29(月)	2,129	2,130	2,098	2,117	1,881,900	2,155.1	2,112.1
06/26(金)	2,151	2,198	2,148	2,176	2,403,100	2,181.7	2,109.3
06/25(木)	2,194	2,195	2,160	2,176	1,585,900	2,198.0	2,098.9
06/24(水)	2,173	2,193	2,129	2,144	1,398,400	2,215.0	2,089.6
06/23(火)	2,258	2,258	2,161	2,165	1,666,600	2,243.1	2,080.1
06/22(月)	2,270	2,282	2,235	2,250	1,787,400	2,263.9	2,070.9
06/19(金)	2,264	2,298	2,247	2,257	1,832,200	2,269.5	2,057.7
06/18(木)	2,296	2,299	2,243	2,261	1,680,700	2,243.6	2,049.3
06/17(水)	2,269	2,294	2,250	2,284	1,657,900	2,195.4	2,039.5
06/16(火)	2,335	2,335	2,254	2,269	2,359,400	2,145.5	2,028.6
06/15(月)	2,312	2,345	2,264	2,278	5,902,200	2,098.5	2,017.8
06/12(金)	2,100	2,142	2,085	2,128	4,697,600	2,038.9	2,008.5
06/11(木)	2,005	2,026	1,983	2,020	2,051,300	2,009.9	2,004.9
06/10(水)	2,037	2,062	2,010	2,035	2,595,700	2,004.7	2,007.2
06/09(火)	2,017	2,037	2,003	2,034	2,180,100	2,007.6	2,006.6
06/08(月)	1,939	1,982	1,935	1,980	2,514,500	1,999.6	2,006.1
06/05(金)	2,006	2,013	1,973	1,983	2,106,400	2,007.6	2,008.5
06/04(木)	2,040	2,040	1,992	1,994	2,191,400	2,027.3	2,009.2
06/03(水)	2,006	2,054	1,997	2,049	2,354,000	2,035.5	2,009.2
06/02(火)	1,985	2,000	1,940	1,994	2,106,500	2,028.7	2,008.1
06/01(月)	2,045	2,049	2,012	2,020	1,792,100	2,043.3	2,010.5
05/29(金)	2,035	2,108	2,033	2,081	3,687,800	2,048.7	2,015.2
05/28(木)	2,036	2,058	2,006	2,035	1,844,000	2,015.9	2,017.6
05/27(水)	2,046	2,070	2,015	2,015	1,628,600	1,997.3	2,021.0
05/26(火)	2,058	2,080	2,036	2,067	2,359,800	1,975.7	2,026.0
05/25(月)	2,008	2,052	1,995	2,047	3,304,400	1,949.4	2,028.0
05/22(金)	1,968	1,968	1,917	1,917	1,625,800	1,923.6	2,029.7
05/21(木)	1,960	1,984	1,941	1,942	2,455,700	1,949.8	2,036.6
05/20(水)	1,950	1,958	1,901	1,907	2,646,000	1,964.8	2,044.4
05/19(火)	1,936	1,946	1,911	1,935	3,348,700	1,985.7	2,053.8
05/18(月)	1,958	1,984	1,909	1,918	5,408,400	1,998.4	2,063.5
05/15(金)	2,066	2,086	2,013	2,048	3,094,000	2,023.6	2,069.3
05/14(木)	2,001	2,027	1,995	2,017	1,477,300	2,021.6	2,069.3
05/13(水)	1,990	2,026	1,972	2,012	2,435,700	2,033.9	2,070.9
05/12(火)	2,054	2,054	1,994	1,999	2,087,900	2,035.5	2,072.6
05/11(月)	2,059	2,065	2,033	2,044	1,222,600	2,039.7	2,076.7
05/08(金)	2,081	2,083	2,022	2,038	1,812,100	2,039.1	2,075.8
05/07(木)	2,085	2,114	2,032	2,078	3,039,900	2,031.2	2,075.0
05/01(金)	2,015	2,043	1,998	2,020	1,778,700	2,014.5	2,075.5
04/30(木)	2,037	2,055	2,012	2,020	2,224,900	2,014.7	2,079.1
04/28(火)	2,010	2,041	1,997	2,041	1,495,700	2,021.9	2,083.3
04/27(月)	1,979	2,008	1,970	1,999	2,002,300	2,041.0	2,085.6
04/24(金)	2,020	2,022	1,988	1,995	1,616,400	2,069.3	2,085.5
04/23(木)	2,040	2,066	2,008	2,021	1,797,000	2,094.3	2,088.1
04/22(水)	2,120	2,120	2,049	2,056	2,168,300	2,118.5	2,092.7
04/21(火)	2,141	2,145	2,123	2,136	1,184,000	2,130.5	2,093.7
04/20(月)	2,170	2,170	2,139	2,140	1,115,900	2,121.4	2,090.5
04/17(金)	2,135	2,141	2,119	2,120	1,042,900	2,110.9	2,089.6
04/16(木)	2,147	2,174	2,136	2,142	1,077,500	2,114.3	2,091.7
04/15(水)	2,126	2,148	2,112	2,116	1,261,400	2,114.6	2,094.9
04/14(火)	2,120	2,122	2,085	2,091	1,839,900	2,126.9	2,097.2
04/13(月)	2,109	2,136	2,084	2,088	1,703,400	2,121.2	2,098.4
04/10(金)	2,143	2,176	2,137	2,137	1,493,300	2,113.3	2,105.4
04/09(木)	2,177	2,184	2,143	2,143	1,384,300	2,097.6	2,110.6
04/08(水)	2,200	2,200	2,151	2,177	2,424,300	2,079.8	2,114.8
04/07(火)	2,063	2,074	2,047	2,062	1,048,900	2,064.4	2,123.3
04/06(月)	2,060	2,080	2,048	2,048	1,175,200	2,056.3	2,143.7
04/03(金)	2,043	2,066	2,040	2,058	1,718,800	2,050.4	2,173.1
04/02(木)	2,137	2,138	2,054	2,054	1,767,000	2,056.8	2,200.5
04/01(水)	2,140	2,140	2,078	2,100	2,403,700	2,068.0	2,229.5
03/31(火)	1,980	2,050	1,979	2,022	1,731,800	2,073.0	2,255.5
03/30(月)	1,995	2,019	1,968	2,019	2,213,800	2,088.1	2,283.2
03/27(金)	2,080	2,103	2,067	2,090	1,600,500	2,083.5	2,314.2
03/26(木)	2,150	2,153	2,098	2,110	1,514,800	2,077.4	2,337.8
03/25(水)	2,158	2,158	2,119	2,125	1,790,700	2,082.4	2,360.1
03/24(火)	2,089	2,097	2,061	2,097	2,032,100	2,073.5	2,380.8
03/23(月)	2,018	2,022	1,976	1,996	2,756,500	2,065.5	2,403.3
03/19(木)	2,070	2,081	2,046	2,060	2,228,100	2,089.9	2,428.1
03/18(水)	2,103	2,136	2,098	2,135	1,350,600	2,112.3	2,456.2
03/17(火)	2,077	2,095	2,059	2,081	1,257,600	2,129.9	2,479.1
03/16(月)	2,089	2,093	2,052	2,057	2,033,500	2,148.2	2,502.3
03/13(金)	2,108	2,147	2,108	2,118	1,705,200	2,160.9	2,525.3
03/12(木)	2,210	2,212	2,158	2,172	1,131,400	2,189.9	2,544.5
03/11(水)	2,201	2,247	2,198	2,223	1,779,400	2,209.1	2,558.9
03/10(火)	2,174	2,197	2,136	2,172	1,973,700	2,213.9	2,568.9
03/09(月)	2,082	2,141	2,061	2,121	2,944,200	2,257.2	2,581.6
03/06(金)	2,224	2,281	2,212	2,263	2,193,000	2,347.9	2,595.8
03/05(木)	2,347	2,358	2,268	2,268	2,496,500	2,451.7	2,604.8
03/04(水)	2,290	2,325	2,223	2,247	2,862,000	2,546.8	2,616.1
03/03(火)	2,537	2,546	2,383	2,389	2,998,700	2,653.1	2,628.3
03/02(月)	2,632	2,643	2,533	2,574	4,343,400	2,725.4	2,636.7
02/27(金)	2,759	2,782	2,717	2,782	1,282,000	2,753.6	2,636.9
02/26(木)	2,785	2,793	2,728	2,743	1,318,600	2,755.8	2,626.8
02/25(水)	2,730	2,799	2,720	2,779	1,430,100	2,743.4	2,619.5
02/24(火)	2,727	2,772	2,689	2,750	1,565,000	2,721.2	2,611.7
02/20(金)	2,774	2,791	2,702	2,715	3,335,900	2,699.7	2,607.7
02/19(木)	2,686	2,798	2,684	2,793	3,364,400	2,688.5	2,605.4
02/18(水)	2,655	2,698	2,655	2,681	1,701,500	2,653.0	2,598.8
02/17(火)	2,654	2,692	2,641	2,668	1,901,600	2,669.2	2,595.9
02/16(月)	2,658	2,682	2,632	2,643	2,499,100	2,677.2	2,592.2
02/13(金)	2,653	2,699	2,621	2,659	3,396,200	2,681.1	2,585.1
02/12(木)	2,743	2,780	2,519	2,615	9,541,200	2,675.6	2,576.6
02/10(火)	2,700	2,763	2,693	2,762	1,289,900	2,672.3	2,570.1
02/09(月)	2,725	2,740	2,681	2,708	1,338,100	2,626.2	2,556.8
02/06(金)	2,600	2,677	2,589	2,662	1,176,100	2,579.0	2,545.1
02/05(木)	2,620	2,655	2,602	2,632	986,600	2,544.6	2,535.9
02/04(水)	2,560	2,628	2,551	2,599	1,617,300	2,513.6	2,528.9
02/03(火)	2,516	2,545	2,497	2,532	1,465,100	2,491.4	2,522.8
02/02(月)	2,540	2,557	2,471	2,472	1,021,400	2,495.1	2,518.8
01/30(金)	2,507	2,507	2,465	2,490	1,312,800	2,510.9	2,517.0
01/29(木)	2,484	2,495	2,435	2,477	1,591,000	2,532.9	2,515.0
01/28(水)	2,515	2,525	2,482	2,488	1,628,500	2,553.3	2,513.0
01/27(火)	2,531	2,553	2,503	2,550	1,561,900	2,561.5	2,508.7
01/26(月)	2,542	2,578	2,524	2,551	1,951,700	2,563.8	2,501.2
01/23(金)	2,595	2,630	2,593	2,600	1,547,300	2,570.1	2,495.7
01/22(木)	2,561	2,588	2,528	2,579	1,789,900	2,580.4	2,489.9
01/21(水)	2,500	2,533	2,474	2,529	2,509,300	2,596.2	2,482.8
01/20(火)	2,568	2,617	2,552	2,562	1,612,700	2,616.0	2,474.8
01/19(月)	2,520	2,598	2,518	2,582	1,595,500	2,625.1	2,466.6
01/16(金)	2,628	2,662	2,626	2,652	785,200	2,623.6	2,455.4
01/15(木)	2,602	2,664	2,602	2,658	1,032,900	2,586.5	2,437.9
01/14(水)	2,613	2,633	2,603	2,628	1,007,000	2,544.2	2,419.0
01/13(火)	2,626	2,658	2,595	2,607	1,847,200	2,509.2	2,402.9
01/09(金)	2,490	2,584	2,470	2,575	2,844,100	2,474.0	2,387.6
01/08(木)	2,450	2,480	2,424	2,466	1,442,700	2,441.8	2,371.9
01/07(水)	2,450	2,452	2,424	2,446	1,412,800	2,434.9	2,358.5
01/06(火)	2,440	2,471	2,419	2,453	1,211,400	2,437.1	2,346.3
01/05(月)	2,415	2,446	2,405	2,431	1,453,700	2,436.0	2,333.2
12/30(火)	2,415	2,428	2,403	2,414	996,800	2,435.7	2,322.8
12/29(月)	2,452	2,462	2,427	2,432	1,314,600	2,438.4	2,310.7
12/26(金)	2,449	2,465	2,434	2,457	933,900	2,440.5	2,297.5
12/25(木)	2,450	2,452	2,425	2,447	487,600	2,434.4	2,283.2
12/24(水)	2,425	2,468	2,417	2,429	1,661,800	2,420.8	2,268.9
12/23(火)	2,411	2,437	2,404	2,427	1,547,400	2,407.2	2,253.4
12/22(月)	2,443	2,448	2,402	2,442	1,332,300	2,404.3	2,240.4
12/19(金)	2,402	2,431	2,393	2,427	1,470,500	2,407.1	2,226.5
12/18(木)	2,376	2,392	2,361	2,379	1,464,000	2,401.9	2,214.9
12/17(水)	2,409	2,410	2,361	2,361	1,918,400	2,391.8	2,194.8
12/16(火)	2,471	2,475	2,408	2,413	1,581,600	2,390.8	2,175.1
12/15(月)	2,428	2,471	2,411	2,456	1,864,000	2,368.8	2,152.8
12/12(金)	2,378	2,408	2,363	2,400	2,049,300	2,320.7	2,127.8
12/11(木)	2,387	2,388	2,329	2,329	1,745,800	2,277.6	2,104.4
12/10(水)	2,352	2,380	2,342	2,356	2,772,800	2,256.7	2,083.2
12/09(火)	2,310	2,335	2,269	2,303	2,510,600	2,230.2	2,061.1
12/08(月)	2,227	2,229	2,191	2,215	1,445,400	2,206.3	2,040.2
12/05(金)	2,245	2,255	2,185	2,185	1,849,700	2,189.4	2,023.1
12/04(木)	2,202	2,244	2,194	2,225	2,341,600	2,180.6	2,006.4
12/03(水)	2,191	2,246	2,174	2,223	2,398,200	2,160.5	1,989.6
12/02(火)	2,131	2,196	2,123	2,183	1,489,900	2,150.1	1,974.9
12/01(月)	2,144	2,155	2,126	2,131	1,837,400	2,135.5	1,960.6
11/28(金)	2,143	2,153	2,117	2,141	1,820,300	2,129.6	1,948.6
11/27(木)	2,173	2,180	2,124	2,124	1,841,000	2,121.4	1,936.0
11/26(水)	2,136	2,182	2,121	2,171	1,928,300	2,114.7	1,923.0
11/25(火)	2,122	2,137	2,105	2,110	1,806,800	2,089.0	-
11/21(金)	2,071	2,113	2,057	2,101	2,133,200	2,087.2	-
11/20(木)	2,092	2,106	2,074	2,100	2,199,000	2,085.9	-
11/19(水)	2,035	2,100	2,008	2,090	1,837,800	2,092.8	-
11/18(火)	2,070	2,112	2,043	2,043	1,931,500	2,050.4	-
11/17(月)	2,052	2,102	2,048	2,102	2,487,300	2,015.4	-
11/14(金)	2,081	2,108	2,048	2,095	3,311,700	1,966.3	-
11/13(木)	1,957	2,140	1,925	2,135	7,826,700	1,913.5	-
11/12(水)	1,862	1,894	1,842	1,878	2,260,600	1,849.5	-
11/11(火)	1,856	1,868	1,844	1,868	1,385,800	1,833.7	-
11/10(月)	1,852	1,862	1,839	1,856	1,104,800	1,821.1	-
11/07(金)	1,803	1,831	1,795	1,831	849,300	1,805.5	-
11/06(木)	1,819	1,834	1,806	1,814	654,600	1,796.9	-
11/05(水)	1,789	1,799	1,753	1,799	1,403,800	1,787.7	-
11/04(火)	1,778	1,819	1,765	1,805	1,477,300	1,788.6	-
10/31(金)	1,779	1,789	1,766	1,779	1,208,300	1,799.3	-
10/30(木)	1,759	1,787	1,751	1,787	2,062,500	1,808.2	-
10/29(水)	1,787	1,791	1,761	1,769	1,238,500	1,816.8	-
10/28(火)	1,843	1,855	1,801	1,803	1,232,600	1,828.5	-
10/27(月)	1,844	1,858	1,835	1,858	1,121,000	1,827.5	-
10/24(金)	1,852	1,853	1,823	1,823	1,331,300	1,811.2	-
10/23(木)	1,828	1,844	1,826	1,831	1,564,400	1,793.1	-
10/22(水)	1,806	1,842	1,794	1,827	1,692,100	1,776.0	-
10/21(火)	1,789	1,802	1,783	1,798	844,100	1,755.6	-

銘柄	RSI	25日乖離	点灯シグナル
相模ゴム工業 (5194)	35.3	-3.3%	🏷️ 割安＋RSI
横浜ゴム (5101)	39.7	-3.4%	🏷️ 割安＋RSI

住友ゴム工業 (5110.T)