クボタ(6326) 株価チャート・PER13.33倍・PBR1.06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)	2,648	2,648	2,606	2,623	3,597,100	2,622.0	2,713.7
10/20(火)	2,639	2,673	2,602	2,610	2,547,300	2,641.7	2,720.6
10/19(月)	2,649	2,665	2,607	2,655	3,294,700	2,657.8	2,729.7
10/16(金)	2,619	2,651	2,589	2,645	2,830,400	2,652.2	2,735.1
10/15(木)	2,640	2,672	2,569	2,578	6,012,700	2,648.2	2,746.0
10/14(水)	2,691	2,736	2,681	2,722	5,125,800	2,687.6	2,763.1
10/13(火)	2,650	2,716	2,621	2,691	4,305,000	2,687.5	2,772.3
10/09(金)	2,639	2,639	2,587	2,627	3,862,300	2,695.2	2,784.9
10/08(木)	2,682	2,697	2,561	2,625	6,579,600	2,706.5	2,797.1
10/07(水)	2,803	2,807	2,771	2,775	5,558,400	2,725.8	2,805.2
10/06(火)	2,750	2,752	2,704	2,721	2,988,800	2,723.5	2,807.7
10/05(月)	2,637	2,747	2,633	2,729	4,724,900	2,720.8	2,810.6
10/02(金)	2,671	2,722	2,671	2,683	4,146,600	2,725.3	2,813.6
10/01(木)	2,677	2,722	2,660	2,721	4,944,800	2,745.1	2,817.5
09/30(水)	2,708	2,778	2,707	2,764	4,862,800	2,751.0	2,817.1
09/29(火)	2,731	2,732	2,678	2,708	4,009,900	2,748.2	2,812.5
09/28(月)	2,762	2,801	2,743	2,752	4,370,200	2,763.4	2,804.2
09/25(金)	2,774	2,784	2,739	2,782	4,451,100	2,779.2	2,800.1
09/24(木)	2,783	2,809	2,751	2,751	5,406,900	2,776.2	2,796.3
09/18(金)	2,814	2,817	2,729	2,750	4,443,500	2,780.7	2,796.3
09/17(木)	2,783	2,812	2,751	2,784	4,069,700	2,787.4	2,796.4
09/16(水)	2,817	2,873	2,805	2,831	3,797,200	2,789.6	2,793.2
09/15(火)	2,744	2,800	2,739	2,767	3,191,100	2,791.0	2,790.5
09/14(月)	2,810	2,821	2,767	2,773	3,457,500	2,795.5	2,790.2
09/11(金)	2,738	2,785	2,698	2,783	5,061,300	2,824.3	2,786.6
09/10(木)	2,816	2,831	2,785	2,795	4,075,100	2,868.9	2,780.2
09/09(水)	2,792	2,846	2,790	2,838	3,413,500	2,900.3	2,771.8
09/08(火)	2,894	2,927	2,782	2,790	4,492,100	2,933.6	2,767.0
09/07(月)	3,032	3,060	2,908	2,917	5,100,200	2,962.2	2,765.2
09/04(金)	3,038	3,043	2,974	3,006	5,908,600	2,944.1	2,760.2
09/02(水)	2,949	2,972	2,909	2,952	6,631,700	2,910.7	2,752.7
09/01(火)	2,883	3,004	2,849	3,004	6,571,200	2,879.1	2,744.5
08/31(月)	2,847	2,933	2,802	2,933	10,815,300	2,838.8	2,739.6
08/28(金)	2,850	2,868	2,823	2,827	3,212,700	2,808.4	2,734.2
08/27(木)	2,836	2,875	2,821	2,839	3,520,000	2,785.5	2,733.0
08/26(水)	2,783	2,830	2,780	2,794	3,042,300	2,747.5	2,730.0
08/25(火)	2,799	2,810	2,763	2,803	2,495,000	2,688.4	2,728.4
08/24(月)	2,712	2,805	2,682	2,781	3,349,700	2,657.9	2,723.5
08/21(金)	2,620	2,713	2,619	2,712	4,507,700	2,639.2	2,722.3
08/20(木)	2,569	2,649	2,546	2,649	4,520,800	2,647.1	2,724.6
08/19(水)	2,516	2,538	2,494	2,498	6,317,000	2,667.3	2,728.2
08/18(火)	2,687	2,707	2,648	2,650	3,627,700	2,708.5	2,736.4
08/17(月)	2,757	2,757	2,662	2,687	2,728,000	2,731.1	2,738.9
08/14(金)	2,780	2,801	2,741	2,752	4,836,800	2,745.7	2,740.4
08/13(木)	2,718	2,752	2,704	2,750	3,290,200	2,732.2	2,738.5
08/12(水)	2,763	2,782	2,700	2,704	3,306,300	2,706.7	2,739.7
08/10(月)	2,758	2,769	2,724	2,763	3,573,300	2,682.6	2,743.2
08/07(金)	2,720	2,760	2,687	2,760	4,727,500	2,673.4	2,742.5
08/06(木)	2,650	2,716	2,646	2,684	4,908,800	2,670.5	2,739.4
08/05(水)	2,634	2,697	2,592	2,623	10,566,400	2,692.3	2,738.5
08/04(火)	2,706	2,877	2,527	2,584	17,966,500	2,731.3	2,741.0
08/03(月)	2,697	2,745	2,632	2,717	3,741,400	2,763.9	2,745.8
07/31(金)	2,732	2,786	2,718	2,746	3,440,200	2,797.0	2,747.2
07/30(木)	2,768	2,813	2,746	2,793	3,538,600	2,807.3	2,747.6
07/29(水)	2,778	2,860	2,705	2,818	4,854,600	2,808.0	2,746.6
07/28(火)	2,833	2,837	2,727	2,747	3,353,400	2,797.2	2,743.3
07/27(月)	2,831	2,888	2,825	2,883	2,633,200	2,798.5	2,746.9
07/24(金)	2,775	2,797	2,762	2,797	2,522,000	2,758.0	2,745.5
07/23(木)	2,736	2,798	2,730	2,797	2,736,800	2,748.6	2,747.8
07/22(水)	2,790	2,808	2,748	2,764	3,457,600	2,743.3	2,750.2
07/21(火)	2,695	2,753	2,683	2,753	3,034,300	2,738.3	2,754.4
07/17(金)	2,714	2,740	2,636	2,680	2,778,500	2,728.4	2,758.0
07/16(木)	2,722	2,786	2,721	2,750	2,177,200	2,735.1	2,759.1
07/15(水)	2,760	2,784	2,728	2,770	2,203,200	2,730.0	2,757.2
07/14(火)	2,743	2,761	2,697	2,739	3,279,800	2,716.8	2,757.4
07/13(月)	2,740	2,749	2,666	2,704	2,078,800	2,724.8	2,760.0
07/10(金)	2,760	2,773	2,704	2,714	2,636,000	2,742.8	2,762.0
07/09(木)	2,707	2,750	2,705	2,725	3,087,300	2,749.2	2,768.9
07/08(水)	2,729	2,789	2,704	2,704	3,153,600	2,740.8	2,776.3
07/07(火)	2,815	2,847	2,768	2,779	3,782,300	2,732.1	2,786.7
07/06(月)	2,749	2,803	2,732	2,794	2,069,500	2,713.5	2,792.8
07/03(金)	2,691	2,746	2,646	2,746	2,087,400	2,695.6	2,792.7
07/02(木)	2,649	2,737	2,637	2,683	2,963,200	2,696.8	2,796.5
07/01(水)	2,720	2,728	2,648	2,661	2,272,300	2,711.3	2,801.7
06/30(火)	2,731	2,748	2,686	2,686	3,903,100	2,732.9	2,805.5
06/29(月)	2,721	2,733	2,672	2,704	2,819,300	2,742.6	2,806.1
06/26(金)	2,788	2,820	2,734	2,752	3,113,100	2,769.4	2,807.8
06/25(木)	2,836	2,844	2,755	2,755	2,671,600	2,788.4	2,805.7
06/24(水)	2,784	2,808	2,748	2,769	3,904,000	2,808.4	2,803.6
06/23(火)	2,832	2,832	2,734	2,734	2,961,300	2,825.7	2,799.4
06/22(月)	2,814	2,864	2,781	2,838	2,200,500	2,852.8	2,802.3
06/19(金)	2,871	2,888	2,812	2,847	8,396,600	2,853.8	2,801.2
06/18(木)	2,861	2,913	2,852	2,855	2,996,700	2,826.0	2,804.5
06/17(水)	2,875	2,909	2,847	2,855	2,656,400	2,795.3	2,805.1
06/16(火)	2,878	2,906	2,847	2,870	2,516,000	2,779.4	2,806.6
06/15(月)	2,786	2,851	2,775	2,843	2,817,300	2,766.2	2,806.7
06/12(金)	2,752	2,760	2,678	2,708	4,511,500	2,748.3	2,806.5
06/11(木)	2,698	2,738	2,635	2,702	3,634,300	2,783.9	2,810.8
06/10(水)	2,821	2,823	2,748	2,776	2,817,900	2,825.6	2,810.7
06/09(火)	2,854	2,870	2,774	2,804	3,169,100	2,863.5	2,803.2
06/08(月)	2,786	2,820	2,733	2,754	4,785,800	2,889.1	2,793.2
06/05(金)	2,912	2,919	2,847	2,886	2,922,500	2,896.3	2,787.0
06/04(木)	2,962	2,962	2,895	2,910	2,990,200	2,887.6	2,771.2
06/03(水)	2,978	3,005	2,921	2,965	4,448,800	2,867.7	2,757.2
06/02(火)	2,753	3,010	2,665	2,932	12,513,500	2,826.0	2,740.0
06/01(月)	2,866	2,870	2,778	2,790	3,252,000	2,779.6	2,726.0
05/29(金)	2,836	2,890	2,812	2,842	8,295,200	2,771.2	2,720.1
05/28(木)	2,760	2,832	2,745	2,811	4,606,100	2,742.8	2,711.0
05/27(水)	2,780	2,834	2,737	2,757	4,124,500	2,721.1	2,701.4
05/26(火)	2,748	2,750	2,678	2,700	3,906,500	2,702.3	2,695.5
05/25(月)	2,746	2,780	2,717	2,748	3,804,700	2,723.7	2,697.5
05/22(金)	2,738	2,762	2,688	2,700	3,433,000	2,736.3	2,697.6
05/21(木)	2,701	2,731	2,681	2,702	4,217,100	2,782.0	2,696.6
05/20(水)	2,790	2,793	2,652	2,663	3,765,900	2,815.6	2,696.5
05/19(火)	2,828	2,852	2,784	2,807	3,175,900	2,862.0	2,696.9
05/18(月)	2,900	2,900	2,807	2,811	3,992,100	2,874.7	2,691.0
05/15(金)	2,920	2,975	2,902	2,929	6,013,200	2,880.4	2,678.8
05/14(木)	2,880	2,933	2,858	2,870	4,711,600	2,857.5	2,662.0
05/13(水)	2,930	2,931	2,850	2,895	4,368,900	2,823.5	2,648.0
05/12(火)	2,855	2,930	2,847	2,870	5,119,700	2,762.3	2,632.7
05/11(月)	2,873	2,873	2,725	2,839	10,910,600	2,698.9	2,622.9
05/08(金)	2,700	2,900	2,649	2,814	13,827,900	2,650.6	2,607.6
05/07(木)	2,724	2,724	2,630	2,700	7,434,700	2,586.1	2,593.5
05/01(金)	2,594	2,598	2,553	2,589	2,643,600	2,557.9	2,588.8
04/30(木)	2,564	2,585	2,529	2,553	4,446,500	2,547.6	2,588.4
04/28(火)	2,568	2,610	2,544	2,598	4,528,100	2,553.2	2,587.7
04/27(月)	2,522	2,534	2,477	2,492	4,044,500	2,561.9	2,583.9
04/24(金)	2,595	2,609	2,559	2,559	2,894,500	2,586.6	2,581.3
04/23(木)	2,573	2,595	2,536	2,537	3,306,000	2,589.0	2,582.2
04/22(水)	2,635	2,650	2,575	2,581	4,315,300	2,603.1	2,589.2
04/21(火)	2,654	2,687	2,608	2,641	3,852,200	2,637.1	2,591.3
04/20(月)	2,600	2,620	2,593	2,615	2,783,900	2,658.7	2,589.6
04/17(金)	2,608	2,609	2,564	2,571	3,204,900	2,671.0	2,592.3
04/16(木)	2,746	2,750	2,604	2,608	6,920,900	2,696.4	2,597.7
04/15(水)	2,788	2,788	2,732	2,751	2,929,100	2,709.5	2,604.0
04/14(火)	2,727	2,778	2,715	2,749	4,855,200	2,691.0	2,604.1
04/13(月)	2,670	2,711	2,652	2,677	2,209,200	2,642.2	2,600.9
04/10(金)	2,700	2,729	2,690	2,698	3,794,500	2,608.8	2,606.7
04/09(木)	2,697	2,708	2,658	2,673	3,849,300	2,573.2	2,611.7
04/08(水)	2,655	2,664	2,621	2,659	5,092,400	2,540.9	2,616.8
04/07(火)	2,525	2,546	2,505	2,505	2,215,500	2,534.1	2,629.5
04/06(月)	2,550	2,551	2,500	2,510	2,171,500	2,524.5	2,654.4
04/03(金)	2,574	2,593	2,520	2,520	3,004,800	2,515.0	2,681.1
04/02(木)	2,652	2,653	2,512	2,512	4,390,200	2,527.6	2,703.6
04/01(水)	2,602	2,628	2,565	2,625	4,193,800	2,541.0	2,727.2
03/31(火)	2,406	2,505	2,393	2,457	7,149,500	2,523.1	2,747.5
03/30(月)	2,433	2,479	2,424	2,462	5,497,500	2,532.3	2,771.1
03/27(金)	2,549	2,596	2,539	2,583	4,005,400	2,525.2	2,793.9
03/26(木)	2,630	2,645	2,556	2,579	4,211,800	2,524.7	2,809.5
03/25(水)	2,553	2,565	2,488	2,535	4,941,700	2,551.7	2,826.6
03/24(火)	2,532	2,548	2,469	2,503	4,094,000	2,571.1	2,846.9
03/23(月)	2,452	2,479	2,412	2,427	4,593,500	2,590.5	2,872.2
03/19(木)	2,644	2,648	2,572	2,581	4,931,400	2,641.7	2,904.8
03/18(水)	2,650	2,714	2,650	2,714	3,679,700	2,666.7	2,911.3
03/17(火)	2,660	2,691	2,618	2,632	2,588,100	2,676.7	2,910.7
03/16(月)	2,633	2,662	2,599	2,600	3,467,200	2,701.1	2,911.8
03/13(金)	2,656	2,698	2,656	2,683	3,058,100	2,715.1	2,912.0
03/12(木)	2,736	2,740	2,680	2,706	3,379,100	2,742.9	2,906.3
03/11(水)	2,804	2,831	2,752	2,764	3,336,100	2,766.4	2,896.5
03/10(火)	2,720	2,773	2,688	2,754	4,809,000	2,773.5	2,879.7
03/09(月)	2,622	2,686	2,566	2,670	5,910,000	2,818.0	2,864.4
03/06(金)	2,773	2,822	2,766	2,822	3,486,100	2,909.6	2,850.7
03/05(木)	2,883	2,890	2,788	2,823	5,465,500	2,980.5	2,829.8
03/04(水)	2,830	2,896	2,743	2,799	5,386,800	3,032.5	2,810.8
03/03(火)	3,083	3,100	2,943	2,977	4,934,600	3,093.3	2,792.5
03/02(月)	3,050	3,137	3,037	3,128	3,464,800	3,124.4	2,768.4
02/27(金)	3,102	3,176	3,093	3,176	5,680,400	3,108.0	2,738.8
02/26(木)	3,131	3,150	3,072	3,083	5,816,600	3,079.4	2,706.9
02/25(水)	3,102	3,159	3,084	3,103	6,359,400	3,057.1	2,680.7
02/24(火)	3,089	3,194	3,077	3,132	5,902,800	3,037.9	2,654.7
02/20(金)	3,018	3,079	3,002	3,046	6,852,500	3,019.7	2,630.1
02/19(木)	2,932	3,055	2,930	3,033	5,972,700	3,037.9	2,606.7
02/18(水)	2,976	3,013	2,961	2,972	5,884,200	3,079.7	2,580.6
02/17(火)	3,012	3,030	2,981	3,007	5,694,600	3,033.8	2,556.4
02/16(月)	3,097	3,120	3,005	3,041	6,098,700	2,972.0	2,531.0
02/13(金)	3,199	3,268	3,052	3,137	13,309,100	2,895.6	2,503.1
02/12(木)	2,782	3,242	2,752	3,242	15,085,800	2,789.6	2,470.9
02/10(火)	2,720	2,744	2,700	2,742	7,064,800	2,649.2	2,432.7
02/09(月)	2,709	2,729	2,660	2,698	6,791,400	2,592.6	2,412.7
02/06(金)	2,574	2,659	2,561	2,659	5,223,100	2,522.0	2,393.5
02/05(木)	2,609	2,646	2,602	2,607	5,982,400	2,464.1	2,375.5
02/04(水)	2,469	2,550	2,460	2,540	4,831,700	2,408.4	2,359.0
02/03(火)	2,380	2,459	2,375	2,459	3,377,100	2,360.0	2,345.5
02/02(月)	2,398	2,415	2,345	2,345	3,375,700	2,338.1	2,335.1
01/30(金)	2,344	2,376	2,338	2,370	3,812,700	2,337.4	2,330.4
01/29(木)	2,298	2,334	2,292	2,329	4,256,300	2,338.2	2,326.4
01/28(水)	2,315	2,329	2,291	2,298	3,540,000	2,350.1	2,323.7
01/27(火)	2,330	2,364	2,323	2,350	2,634,600	2,366.1	2,319.9
01/26(月)	2,326	2,362	2,323	2,342	4,195,800	2,382.1	2,314.7
01/23(金)	2,400	2,402	2,358	2,374	2,977,500	2,404.0	2,310.1
01/22(木)	2,416	2,422	2,388	2,388	2,978,700	2,432.7	2,304.4
01/21(水)	2,353	2,380	2,353	2,378	4,498,400	2,447.4	2,298.7
01/20(火)	2,451	2,454	2,427	2,430	3,258,800	2,448.0	2,294.0
01/19(月)	2,469	2,479	2,419	2,451	3,732,600	2,435.5	2,288.2
01/16(金)	2,462	2,517	2,455	2,517	4,685,100	2,419.5	2,278.9
01/15(木)	2,400	2,470	2,391	2,462	5,677,600	2,385.0	2,267.6
01/14(水)	2,367	2,399	2,361	2,381	4,045,000	2,359.1	2,258.1
01/13(火)	2,400	2,417	2,351	2,367	4,769,300	2,340.3	2,253.8
01/09(金)	2,360	2,384	2,350	2,371	3,428,700	2,315.3	2,248.9
01/08(木)	2,336	2,354	2,320	2,345	4,219,500	2,284.4	2,243.9
01/07(水)	2,300	2,343	2,284	2,332	4,416,600	2,257.6	2,240.3
01/06(火)	2,259	2,293	2,246	2,287	4,324,200	2,230.1	2,236.2
01/05(月)	2,236	2,243	2,220	2,242	3,733,700	2,213.0	2,232.5
12/30(火)	2,205	2,220	2,201	2,217	2,381,600	2,204.5	2,230.6
12/29(月)	2,201	2,219	2,191	2,211	2,762,400	2,206.5	2,226.0
12/26(金)	2,204	2,214	2,188	2,195	1,628,300	2,218.5	2,221.8
12/25(木)	2,209	2,209	2,193	2,201	1,168,700	2,231.8	2,215.7
12/24(水)	2,227	2,233	2,191	2,199	3,146,000	2,232.3	2,207.1
12/23(火)	2,236	2,249	2,210	2,227	3,896,400	2,236.3	2,198.4
12/22(月)	2,274	2,276	2,245	2,271	4,016,200	2,236.1	2,190.6
12/19(金)	2,210	2,273	2,206	2,261	6,759,200	2,228.1	2,183.4
12/18(木)	2,201	2,242	2,201	2,204	3,752,600	2,225.0	2,176.2
12/17(水)	2,225	2,239	2,203	2,220	5,229,300	2,236.5	2,171.6
12/16(火)	2,307	2,319	2,226	2,226	6,782,200	2,249.4	2,166.8
12/15(月)	2,220	2,253	2,213	2,231	6,203,900	2,247.9	2,161.1
12/12(金)	2,251	2,268	2,226	2,245	6,836,100	2,248.7	2,153.6
12/11(木)	2,296	2,297	2,262	2,262	2,862,200	2,244.6	2,142.2
12/10(水)	2,286	2,321	2,271	2,284	4,389,900	2,246.7	2,130.4
12/09(火)	2,212	2,243	2,207	2,218	2,706,600	2,238.8	2,118.9
12/08(月)	2,235	2,249	2,220	2,235	4,046,900	2,244.7	2,109.3
12/05(金)	2,235	2,247	2,225	2,225	3,300,000	2,248.5	2,100.7
12/04(木)	2,241	2,279	2,221	2,272	3,735,600	2,249.3	2,093.1
12/03(水)	2,252	2,264	2,237	2,244	2,457,200	2,234.2	2,085.2
12/02(火)	2,252	2,271	2,225	2,248	4,151,600	2,223.9	2,078.9
12/01(月)	2,274	2,320	2,243	2,253	3,803,000	2,194.8	2,072.3
11/28(金)	2,200	2,239	2,195	2,229	3,417,800	2,165.0	2,063.8
11/27(木)	2,183	2,202	2,178	2,196	3,208,300	2,127.9	2,058.1
11/26(水)	2,136	2,213	2,132	2,193	5,608,700	2,085.6	2,051.9
11/25(火)	2,141	2,165	2,103	2,103	6,039,100	2,043.4	-
11/21(金)	2,052	2,113	2,051	2,105	7,515,200	2,029.2	-
11/20(木)	2,024	2,064	2,015	2,043	3,850,800	2,026.8	-
11/19(水)	1,982	2,006	1,977	1,985	4,023,900	2,034.4	-
11/18(火)	2,009	2,041	1,982	1,982	3,060,500	2,055.1	-
11/17(月)	2,048	2,069	2,028	2,031	3,508,200	2,078.6	-
11/14(金)	2,053	2,100	2,037	2,093	3,507,200	2,088.7	-
11/13(木)	2,086	2,101	2,071	2,081	3,679,700	2,079.0	-
11/12(水)	2,097	2,136	2,087	2,089	4,554,300	2,055.0	-
11/11(火)	2,086	2,111	2,059	2,100	3,427,900	2,030.4	-
11/10(月)	2,113	2,143	2,062	2,082	6,980,300	2,009.7	-
11/07(金)	1,945	2,163	1,923	2,044	8,220,600	1,988.9	-
11/06(木)	1,979	1,998	1,961	1,961	3,662,200	1,984.1	-
11/05(水)	1,969	1,985	1,911	1,966	4,314,300	1,999.0	-
11/04(火)	1,973	2,028	1,961	1,996	3,977,200	2,020.9	-
10/31(金)	2,007	2,008	1,962	1,978	4,087,700	2,039.1	-
10/30(木)	2,023	2,030	2,000	2,020	3,834,900	2,059.7	-
10/29(水)	2,076	2,080	2,019	2,035	3,609,000	2,064.0	-
10/28(火)	2,091	2,109	2,067	2,075	3,322,500	2,074.0	-
10/27(月)	2,097	2,101	2,079	2,087	4,492,900	2,067.4	-
10/24(金)	2,042	2,081	2,039	2,081	3,487,300	2,059.0	-
10/23(木)	2,066	2,074	2,035	2,041	4,639,400	2,045.6	-
10/22(水)	2,047	2,087	2,045	2,085	5,922,000	2,043.1	-
10/21(火)	2,057	2,068	2,041	2,042	3,601,200	2,031.1	-

銘柄	RSI	25日乖離	点灯シグナル
東京機械製作所 (6335)	26.6	-7.3%	📉 RSI30以下 🏷️ 割安＋RSI
中村超硬 (6166)	28.7	-13.8%	📉 RSI30以下
瑞光 (6279)	30.1	-6.2%	🏷️ 割安＋RSI
井関農機 (6310)	31.8	-9.6%	🏷️ 割安＋RSI
加藤製作所 (6390)	32.6	-4.2%	🏷️ 割安＋RSI
テクノスマート (6246)	32.6	-4.2%	🏷️ 割安＋RSI

クボタ (6326.T)