横河ブリッジホールディングス(5911) 株価チャート・PER8.99倍・PBR0.87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)	2,907	2,918	2,898	2,911	85,000	2,902.8	2,927.9
10/21(水)	2,909	2,909	2,883	2,896	70,200	2,895.6	2,929.6
10/20(火)	2,910	2,913	2,882	2,891	75,500	2,893.8	2,931.5
10/19(月)	2,911	2,918	2,893	2,914	70,300	2,892.2	2,934.8
10/16(金)	2,876	2,910	2,874	2,902	82,300	2,877.4	2,937.2
10/15(木)	2,879	2,892	2,860	2,875	117,700	2,862.6	2,939.5
10/14(水)	2,876	2,897	2,868	2,887	60,400	2,859.6	2,944.0
10/13(火)	2,860	2,893	2,842	2,883	81,300	2,859.0	2,947.5
10/09(金)	2,829	2,865	2,829	2,840	153,300	2,857.8	2,952.4
10/08(木)	2,861	2,861	2,812	2,828	130,500	2,872.2	2,957.4
10/07(水)	2,884	2,896	2,860	2,860	123,900	2,892.8	2,963.9
10/06(火)	2,894	2,899	2,875	2,884	91,100	2,907.8	2,970.5
10/05(月)	2,906	2,912	2,870	2,877	118,500	2,918.0	2,975.6
10/02(金)	2,927	2,934	2,895	2,912	104,900	2,946.6	2,980.1
10/01(木)	2,924	2,935	2,912	2,931	110,600	2,970.2	2,983.2
09/30(水)	2,930	2,946	2,918	2,935	121,700	2,985.0	2,985.3
09/29(火)	2,988	2,988	2,925	2,935	99,700	3,001.0	2,986.7
09/28(月)	3,045	3,050	3,020	3,020	104,600	3,022.0	2,987.6
09/25(金)	3,015	3,040	3,010	3,030	87,300	3,016.2	2,986.6
09/24(木)	3,020	3,025	3,000	3,005	74,300	3,003.4	2,983.8
09/18(金)	3,040	3,045	3,005	3,015	149,400	2,996.2	2,981.6
09/17(木)	3,005	3,040	2,996	3,040	89,600	2,984.2	2,977.9
09/16(水)	2,987	3,015	2,987	2,991	65,200	2,964.6	2,973.4
09/15(火)	2,969	2,981	2,959	2,966	58,900	2,961.4	2,970.7
09/14(月)	2,960	2,977	2,956	2,969	73,700	2,962.8	2,969.4
09/11(金)	2,919	2,964	2,918	2,955	108,700	2,961.0	2,968.0
09/10(木)	2,960	2,965	2,933	2,942	103,600	2,967.4	2,966.6
09/09(水)	2,960	2,987	2,955	2,975	79,800	2,974.0	2,965.5
09/08(火)	2,955	2,985	2,941	2,973	90,800	2,980.0	2,963.6
09/07(月)	2,988	2,997	2,960	2,960	126,500	2,978.6	2,963.1
09/04(金)	2,975	2,987	2,962	2,987	94,300	2,984.6	2,963.5
09/02(水)	2,983	2,994	2,972	2,975	102,900	2,992.2	2,963.7
09/01(火)	2,977	3,010	2,973	3,005	96,300	2,999.2	2,962.4
08/31(月)	2,988	3,000	2,966	2,966	108,300	2,996.4	2,962.4
08/28(金)	3,020	3,020	2,990	2,990	92,500	3,000.8	2,961.2
08/27(木)	3,025	3,030	3,005	3,025	51,400	2,999.8	2,958.7
08/26(水)	3,005	3,025	3,005	3,010	77,700	2,988.6	2,954.7
08/25(火)	3,005	3,005	2,983	2,991	73,500	2,978.0	2,951.1
08/24(月)	2,988	3,010	2,983	2,988	76,300	2,979.2	2,947.0
08/21(金)	2,961	2,988	2,961	2,985	50,800	2,973.4	2,943.4
08/20(木)	2,971	2,996	2,954	2,969	89,400	2,966.2	2,940.1
08/19(水)	2,990	2,990	2,944	2,957	83,800	2,957.0	2,936.6
08/18(火)	2,960	2,998	2,959	2,997	102,000	2,951.4	2,932.2
08/17(月)	2,957	2,976	2,957	2,959	73,200	2,936.6	2,926.6
08/14(金)	2,921	2,949	2,914	2,949	100,500	2,931.6	2,923.2
08/13(木)	2,925	2,934	2,916	2,923	103,300	2,928.6	2,920.2
08/12(水)	2,924	2,938	2,917	2,929	103,200	2,927.8	2,918.3
08/10(月)	2,943	2,943	2,921	2,923	81,200	2,924.8	2,916.2
08/07(金)	2,939	2,952	2,926	2,934	97,900	2,926.0	2,913.0
08/06(木)	2,930	2,957	2,919	2,934	83,100	2,931.2	2,909.2
08/05(水)	2,915	2,925	2,902	2,919	104,800	2,938.2	2,904.9
08/04(火)	2,929	2,934	2,905	2,914	98,200	2,953.0	2,901.7
08/03(月)	2,960	2,961	2,890	2,929	181,200	2,958.8	2,898.7
07/31(金)	2,951	2,970	2,933	2,960	295,000	2,974.0	2,894.1
07/30(木)	2,980	3,020	2,952	2,969	175,000	2,969.2	2,887.7
07/29(水)	3,005	3,020	2,969	2,993	204,300	2,960.6	2,881.2
07/28(火)	2,951	2,975	2,898	2,943	292,500	2,947.0	2,873.8
07/27(月)	2,958	3,040	2,958	3,005	211,600	2,942.4	2,869.7
07/24(金)	2,906	2,936	2,900	2,936	92,600	2,919.4	2,863.1
07/23(木)	2,935	2,937	2,912	2,926	61,500	2,911.8	2,858.5
07/22(水)	2,921	2,934	2,914	2,925	62,900	2,907.0	2,854.9
07/21(火)	2,910	2,939	2,900	2,920	72,900	2,898.0	2,851.2
07/17(金)	2,914	2,926	2,872	2,890	88,200	2,883.4	2,847.6
07/16(木)	2,910	2,937	2,889	2,898	76,200	2,877.0	2,842.8
07/15(水)	2,900	2,908	2,883	2,902	74,400	2,872.4	2,836.9
07/14(火)	2,855	2,889	2,853	2,880	78,300	2,866.6	2,831.4
07/13(月)	2,868	2,883	2,843	2,847	96,400	2,865.6	2,826.5
07/10(金)	2,876	2,892	2,858	2,858	87,100	2,871.6	2,823.0
07/09(木)	2,870	2,890	2,862	2,875	71,100	2,868.6	2,819.5
07/08(水)	2,868	2,887	2,850	2,873	84,700	2,861.6	2,814.1
07/07(火)	2,897	2,904	2,875	2,875	85,800	2,852.0	2,809.6
07/06(月)	2,870	2,889	2,860	2,877	91,000	2,845.0	2,803.7
07/03(金)	2,858	2,867	2,840	2,843	86,900	2,837.4	2,799.2
07/02(木)	2,835	2,864	2,829	2,840	86,100	2,831.6	2,798.0
07/01(水)	2,832	2,845	2,822	2,825	70,000	2,823.6	2,797.8
06/30(火)	2,860	2,860	2,830	2,840	90,100	2,820.0	2,798.2
06/29(月)	2,830	2,846	2,817	2,839	105,300	2,813.6	2,798.0
06/26(金)	2,800	2,819	2,790	2,814	114,400	2,813.6	2,796.4
06/25(木)	2,839	2,839	2,800	2,800	69,400	2,818.8	2,795.5
06/24(水)	2,810	2,822	2,798	2,807	78,000	2,823.2	2,796.5
06/23(火)	2,839	2,846	2,808	2,808	82,200	2,828.8	2,796.7
06/22(月)	2,820	2,848	2,814	2,839	71,200	2,834.0	2,799.8
06/19(金)	2,834	2,858	2,824	2,840	107,300	2,832.2	2,801.0
06/18(木)	2,835	2,864	2,820	2,822	91,400	2,818.2	2,804.5
06/17(水)	2,822	2,855	2,822	2,835	70,400	2,803.6	2,804.8
06/16(火)	2,830	2,834	2,797	2,834	78,400	2,789.4	2,808.3
06/15(月)	2,795	2,830	2,790	2,830	81,500	2,774.2	2,814.6
06/12(金)	2,748	2,777	2,747	2,770	110,400	2,760.0	2,820.2
06/11(木)	2,765	2,765	2,727	2,749	69,600	2,760.4	2,827.8
06/10(水)	2,755	2,775	2,755	2,764	66,900	2,758.6	2,836.0
06/09(火)	2,772	2,788	2,744	2,758	160,200	2,757.6	2,842.7
06/08(月)	2,765	2,786	2,735	2,759	114,100	2,751.6	2,849.6
06/05(金)	2,751	2,790	2,744	2,772	69,800	2,752.8	2,861.0
06/04(木)	2,742	2,763	2,730	2,740	68,300	2,761.0	2,867.4
06/03(水)	2,734	2,767	2,720	2,759	111,900	2,780.2	2,873.6
06/02(火)	2,765	2,765	2,708	2,728	135,400	2,795.2	2,879.8
06/01(月)	2,813	2,820	2,762	2,765	159,900	2,816.8	2,887.1
05/29(金)	2,835	2,866	2,813	2,813	173,500	2,823.2	2,894.9
05/28(木)	2,834	2,856	2,818	2,836	97,800	2,819.0	2,900.5
05/27(水)	2,847	2,854	2,820	2,834	95,300	2,817.0	2,905.2
05/26(火)	2,797	2,857	2,792	2,836	111,700	2,812.6	2,910.8
05/25(月)	2,819	2,832	2,795	2,797	84,800	2,822.6	2,916.6
05/22(金)	2,820	2,825	2,778	2,792	114,300	2,837.0	2,924.6
05/21(木)	2,825	2,853	2,825	2,826	54,900	2,863.8	2,932.2
05/20(水)	2,876	2,876	2,806	2,812	114,800	2,864.6	2,938.2
05/19(火)	2,891	2,909	2,873	2,886	122,900	2,886.6	2,946.4
05/18(月)	2,904	2,926	2,840	2,869	175,600	2,907.8	2,952.5
05/15(金)	2,849	2,926	2,848	2,926	161,600	2,928.0	2,958.2
05/14(木)	2,848	2,848	2,793	2,830	271,200	2,934.6	2,961.3
05/13(水)	2,968	2,991	2,922	2,922	146,800	2,959.6	2,968.9
05/12(火)	2,989	3,000	2,967	2,992	93,700	2,961.6	2,973.2
05/11(月)	2,958	3,000	2,950	2,970	111,800	2,949.2	2,975.2
05/08(金)	2,954	2,966	2,930	2,959	116,800	2,964.2	2,974.9
05/07(木)	2,931	2,965	2,926	2,955	89,500	2,958.4	2,974.2
05/01(金)	2,939	2,939	2,901	2,932	83,900	2,946.8	2,974.4
04/30(木)	2,975	2,994	2,930	2,930	142,500	2,942.8	2,975.3
04/28(火)	2,948	3,045	2,931	3,045	237,300	2,939.2	2,976.9
04/27(月)	2,893	2,953	2,883	2,930	147,100	2,922.2	2,972.7
04/24(金)	2,916	2,917	2,874	2,897	81,900	2,926.8	2,970.5
04/23(木)	2,905	2,912	2,880	2,912	94,700	2,937.8	2,972.4
04/22(水)	2,944	2,949	2,907	2,912	107,700	2,950.2	2,976.1
04/21(火)	2,969	2,981	2,955	2,960	70,900	2,964.2	2,977.4
04/20(月)	2,973	2,976	2,945	2,953	83,200	2,971.6	2,976.4
04/17(金)	2,970	2,976	2,949	2,952	80,800	2,977.6	2,976.1
04/16(木)	2,980	3,000	2,974	2,974	55,900	2,982.4	2,976.8
04/15(水)	3,005	3,015	2,973	2,982	75,600	2,990.6	2,978.4
04/14(火)	2,987	3,000	2,980	2,997	101,800	3,002.2	2,979.3
04/13(月)	2,976	2,992	2,954	2,983	105,000	3,004.8	2,976.9
04/10(金)	3,020	3,030	2,973	2,976	94,400	3,009.2	2,977.5
04/09(木)	3,050	3,055	3,015	3,015	70,500	3,018.0	2,978.1
04/08(水)	3,050	3,050	3,015	3,040	90,900	3,021.0	2,974.3
04/07(火)	3,000	3,030	2,995	3,010	59,100	3,021.0	2,974.7
04/06(月)	3,040	3,040	3,005	3,005	66,700	3,011.8	2,977.8
04/03(金)	3,025	3,050	3,005	3,020	53,300	2,998.8	2,983.4
04/02(木)	3,055	3,075	3,015	3,030	70,500	2,986.8	2,986.5
04/01(水)	3,015	3,040	2,996	3,040	98,400	2,971.8	2,990.0
03/31(火)	2,940	2,977	2,928	2,964	168,400	2,957.8	2,994.4
03/30(月)	2,874	2,946	2,866	2,940	169,700	2,953.1	3,001.3
03/27(金)	2,960	2,980	2,940	2,960	149,600	2,940.0	3,008.8
03/26(木)	2,965	2,970	2,925	2,955	73,900	2,937.1	3,013.9
03/25(水)	2,989	2,989	2,960	2,970	82,700	2,946.9	3,018.8
03/24(火)	2,950	2,950	2,917	2,940	107,900	2,942.0	3,023.3
03/23(月)	2,926	2,926	2,868	2,875	150,100	2,940.6	3,029.4
03/19(木)	2,970	2,980	2,940	2,945	112,100	2,954.7	3,041.0
03/18(水)	2,970	3,004	2,955	3,004	61,300	2,959.6	3,049.8
03/17(火)	2,980	2,980	2,945	2,945	58,500	2,961.6	3,056.3
03/16(月)	2,940	2,950	2,926	2,934	101,900	2,973.3	3,063.7
03/13(金)	2,939	2,965	2,939	2,945	107,900	2,974.1	3,070.3
03/12(木)	3,004	3,004	2,940	2,970	105,600	2,984.9	3,075.8
03/11(水)	3,024	3,048	3,014	3,014	75,000	2,988.8	3,080.1
03/10(火)	2,989	3,029	2,975	3,004	98,100	2,970.4	3,082.1
03/09(月)	2,889	2,945	2,873	2,937	217,200	2,979.2	3,083.8
03/06(金)	2,970	2,999	2,955	2,999	79,000	3,009.2	3,088.4
03/05(木)	3,009	3,014	2,965	2,989	196,100	3,038.6	3,090.0
03/04(水)	2,999	3,009	2,886	2,922	275,500	3,060.2	3,094.1
03/03(火)	3,048	3,078	3,029	3,048	156,300	3,099.2	3,100.4
03/02(月)	3,092	3,092	3,038	3,087	156,300	3,119.8	3,103.9
02/27(金)	3,127	3,146	3,112	3,146	114,800	3,129.6	3,104.9
02/26(木)	3,107	3,122	3,097	3,097	114,300	3,125.6	3,102.7
02/25(水)	3,161	3,161	3,102	3,117	159,900	3,123.7	3,102.7
02/24(火)	3,156	3,166	3,102	3,151	182,200	3,115.8	3,102.5
02/20(金)	3,122	3,136	3,092	3,136	98,200	3,102.1	3,101.7
02/19(木)	3,092	3,127	3,073	3,127	145,600	3,093.3	3,099.8
02/18(水)	3,083	3,087	3,063	3,087	83,800	3,101.1	3,098.6
02/17(火)	3,087	3,087	3,048	3,078	99,600	3,116.8	3,098.0
02/16(月)	3,102	3,102	3,043	3,083	170,400	3,134.5	3,096.6
02/13(金)	3,176	3,185	3,063	3,092	133,600	3,144.3	3,094.1
02/12(木)	3,176	3,176	3,146	3,166	102,200	3,145.3	3,091.0
02/10(火)	3,176	3,185	3,156	3,166	92,500	3,128.6	3,084.7
02/09(月)	3,200	3,200	3,141	3,166	134,300	3,110.9	3,076.4
02/06(金)	3,097	3,132	3,083	3,132	97,000	3,090.4	3,068.4
02/05(木)	3,102	3,117	3,078	3,097	99,900	3,073.7	3,062.9
02/04(水)	3,087	3,112	3,073	3,083	104,600	3,064.9	3,058.4
02/03(火)	3,063	3,107	3,058	3,078	162,100	3,056.1	3,054.1
02/02(月)	3,087	3,087	3,048	3,063	114,400	3,059.0	3,049.0
01/30(金)	3,053	3,063	3,019	3,048	91,200	3,061.9	3,044.7
01/29(木)	3,038	3,058	3,014	3,053	68,000	3,079.6	3,040.1
01/28(水)	3,068	3,083	3,038	3,038	90,700	3,091.3	3,035.6
01/27(火)	3,058	3,092	3,043	3,092	70,700	3,102.1	3,030.9
01/26(月)	3,102	3,102	3,068	3,078	63,900	3,103.1	3,023.6
01/23(金)	3,117	3,136	3,102	3,136	54,200	3,110.0	3,016.5
01/22(木)	3,102	3,122	3,092	3,112	59,300	3,109.0	3,007.7
01/21(水)	3,068	3,092	3,068	3,092	60,900	3,104.1	3,000.7
01/20(火)	3,107	3,112	3,083	3,097	61,200	3,105.1	2,992.2
01/19(月)	3,127	3,127	3,087	3,112	58,600	3,100.2	2,984.2
01/16(金)	3,068	3,132	3,068	3,132	78,500	3,086.4	2,977.7
01/15(木)	3,078	3,097	3,073	3,087	60,800	3,063.9	2,969.5
01/14(水)	3,073	3,097	3,073	3,097	112,800	3,049.2	2,961.6
01/13(火)	3,087	3,092	3,063	3,073	65,200	3,031.6	2,953.1
01/09(金)	3,029	3,063	3,029	3,043	88,500	3,009.0	2,944.2
01/08(木)	3,009	3,038	2,994	3,019	76,000	2,993.3	2,937.5
01/07(水)	2,994	3,029	2,985	3,014	67,400	2,988.4	2,931.6
01/06(火)	2,980	3,024	2,965	3,009	97,700	2,982.5	2,927.5
01/05(月)	2,975	2,994	2,955	2,960	71,600	2,975.7	2,922.4
12/30(火)	2,989	3,004	2,965	2,965	69,700	2,973.7	2,918.9
12/29(月)	2,999	3,009	2,970	2,994	69,100	2,971.8	2,914.6
12/26(金)	2,994	2,994	2,970	2,985	46,700	2,959.4	2,908.2
12/25(木)	2,980	2,980	2,950	2,975	53,000	2,950.6	2,901.4
12/24(水)	2,950	2,955	2,940	2,950	42,900	2,940.2	2,893.5
12/23(火)	2,940	2,955	2,934	2,955	66,900	2,931.8	2,886.5
12/22(月)	2,950	2,950	2,925	2,933	74,500	2,921.2	2,879.8
12/19(金)	2,923	2,950	2,922	2,940	82,700	2,917.7	2,873.8
12/18(木)	2,909	2,924	2,899	2,923	86,400	2,916.9	2,868.9
12/17(水)	2,902	2,918	2,886	2,908	69,600	2,908.3	2,863.4
12/16(火)	2,931	2,931	2,896	2,902	110,600	2,906.3	2,857.8
12/15(月)	2,936	2,936	2,906	2,915	94,400	2,915.9	2,852.8
12/12(金)	2,897	2,937	2,888	2,936	95,800	2,918.3	2,846.2
12/11(木)	2,936	2,937	2,874	2,880	93,800	2,908.6	2,839.1
12/10(水)	2,955	2,970	2,898	2,898	126,000	2,909.6	2,833.1
12/09(火)	2,936	2,960	2,927	2,950	94,000	2,900.4	2,826.1
12/08(月)	2,912	2,936	2,912	2,927	88,800	2,885.5	2,816.1
12/05(金)	2,892	2,907	2,885	2,888	103,600	2,874.3	2,807.7
12/04(木)	2,852	2,887	2,852	2,885	77,800	2,879.0	2,801.9
12/03(水)	2,876	2,885	2,843	2,852	113,400	2,878.1	2,797.6
12/02(火)	2,868	2,898	2,857	2,876	98,900	2,882.2	2,799.3
12/01(月)	2,912	2,917	2,863	2,871	89,400	2,878.5	2,799.3
11/28(金)	2,886	2,921	2,885	2,912	77,000	2,871.4	2,799.2
11/27(木)	2,873	2,893	2,871	2,880	75,800	2,851.6	2,796.8
11/26(水)	2,871	2,884	2,860	2,873	72,700	2,831.2	-
11/25(火)	2,852	2,869	2,842	2,857	95,000	2,812.0	-
11/21(金)	2,813	2,857	2,813	2,836	134,500	2,797.9	-
11/20(木)	2,805	2,818	2,790	2,813	105,800	2,787.5	-
11/19(水)	2,774	2,789	2,762	2,778	81,300	2,788.1	-
11/18(火)	2,787	2,795	2,766	2,777	52,700	2,790.1	-
11/17(月)	2,784	2,799	2,781	2,787	69,400	2,788.3	-
11/14(金)	2,808	2,810	2,780	2,784	74,700	2,786.3	-
11/13(木)	2,811	2,829	2,808	2,816	67,500	2,779.5	-
11/12(水)	2,784	2,804	2,777	2,788	73,200	2,767.9	-
11/11(火)	2,793	2,793	2,762	2,768	87,100	2,756.7	-
11/10(月)	2,754	2,787	2,754	2,777	83,300	2,747.7	-
11/07(金)	2,744	2,762	2,733	2,749	58,500	2,732.2	-
11/06(木)	2,733	2,781	2,732	2,758	101,000	2,725.8	-
11/05(水)	2,723	2,739	2,686	2,732	121,500	2,723.0	-
11/04(火)	2,689	2,746	2,677	2,723	128,200	2,732.0	-
10/31(金)	2,717	2,730	2,684	2,699	154,600	2,766.5	-
10/30(木)	2,793	2,819	2,710	2,717	232,400	2,801.8	-
10/29(水)	2,813	2,813	2,744	2,744	156,500	2,832.0	-
10/28(火)	2,890	2,890	2,776	2,777	138,900	2,853.6	-
10/27(月)	2,888	2,905	2,877	2,895	107,400	2,850.8	-
10/24(金)	2,878	2,887	2,859	2,876	100,500	2,825.7	-
10/23(木)	2,848	2,875	2,837	2,868	103,900	2,799.3	-
10/22(水)	2,768	2,861	2,768	2,852	182,500	2,775.3	-

銘柄	RSI	25日乖離	点灯シグナル
アマテイ (5952)	19.5	-12.5%	📉 RSI30以下
大谷工業 (5939)	25.9	-4.5%	📉 RSI30以下 🏷️ 割安＋RSI
アルインコ (5933)	27.4	-6.1%	📉 RSI30以下 🏷️ 割安＋RSI
フジマック (5965)	29.3	-3.0%	📉 RSI30以下 🏷️ 割安＋RSI
山王 (3441)	29.4	-12.3%	📉 RSI30以下 🔄 MACDクロス 🏷️ 割安＋RSI
テクノフレックス (3449)	29.9	-17.8%	📉 RSI30以下 ⬇️ 25日乖離-15%

横河ブリッジホールディングス (5911.T)