椿本チエイン(6371) 株価チャート・PER13.22倍・PBR0.89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)	2,650	2,663	2,591	2,605	245,200	2,639.8	2,663.8
10/20(火)	2,681	2,687	2,636	2,636	141,800	2,647.4	2,665.3
10/19(月)	2,661	2,681	2,648	2,681	193,700	2,654.0	2,665.8
10/16(金)	2,644	2,677	2,622	2,661	219,500	2,641.0	2,663.5
10/15(木)	2,633	2,637	2,590	2,616	321,100	2,626.0	2,666.2
10/14(水)	2,674	2,679	2,638	2,643	178,500	2,632.4	2,669.7
10/13(火)	2,639	2,676	2,617	2,669	167,400	2,639.4	2,670.7
10/09(金)	2,586	2,627	2,575	2,616	236,300	2,639.0	2,673.4
10/08(木)	2,635	2,636	2,581	2,586	184,700	2,638.4	2,677.5
10/07(水)	2,656	2,685	2,648	2,648	143,700	2,652.0	2,682.4
10/06(火)	2,667	2,681	2,661	2,678	155,900	2,651.6	2,684.8
10/05(月)	2,650	2,671	2,616	2,667	187,700	2,646.0	2,685.6
10/02(金)	2,631	2,661	2,599	2,613	256,800	2,652.4	2,686.5
10/01(木)	2,646	2,671	2,637	2,654	280,700	2,674.4	2,689.4
09/30(水)	2,670	2,676	2,636	2,646	264,800	2,682.2	2,690.7
09/29(火)	2,648	2,662	2,628	2,650	268,900	2,696.6	2,690.8
09/28(月)	2,738	2,741	2,699	2,699	225,400	2,716.4	2,690.0
09/25(金)	2,720	2,730	2,691	2,723	189,600	2,724.0	2,690.6
09/24(木)	2,731	2,731	2,693	2,693	193,100	2,713.2	2,690.3
09/18(金)	2,765	2,768	2,700	2,718	283,100	2,709.6	2,693.0
09/17(木)	2,740	2,763	2,732	2,749	176,900	2,698.8	2,693.4
09/16(水)	2,700	2,737	2,680	2,737	128,300	2,677.2	2,691.7
09/15(火)	2,675	2,688	2,659	2,669	126,600	2,659.6	2,690.4
09/14(月)	2,674	2,679	2,660	2,675	102,400	2,650.6	2,691.6
09/11(金)	2,579	2,665	2,571	2,664	244,900	2,661.4	2,691.1
09/10(木)	2,628	2,642	2,598	2,641	357,000	2,669.2	2,689.1
09/09(水)	2,624	2,658	2,622	2,649	121,700	2,674.6	2,686.4
09/08(火)	2,691	2,712	2,624	2,624	114,100	2,692.2	2,682.4
09/07(月)	2,720	2,742	2,716	2,729	112,700	2,711.0	2,680.9
09/04(金)	2,681	2,703	2,679	2,703	121,500	2,706.8	2,677.5
09/02(水)	2,692	2,715	2,664	2,668	161,100	2,707.6	2,676.0
09/01(火)	2,701	2,739	2,699	2,737	164,100	2,714.0	2,674.9
08/31(月)	2,682	2,718	2,662	2,718	263,100	2,704.4	2,672.5
08/28(金)	2,707	2,727	2,695	2,708	178,900	2,697.6	2,669.0
08/27(木)	2,713	2,727	2,691	2,707	151,100	2,693.4	2,665.2
08/26(水)	2,680	2,710	2,680	2,700	145,800	2,682.0	2,661.5
08/25(火)	2,684	2,703	2,676	2,689	123,200	2,668.0	2,657.5
08/24(月)	2,682	2,698	2,671	2,684	108,400	2,673.0	2,653.3
08/21(金)	2,650	2,691	2,640	2,687	144,400	2,679.2	2,651.2
08/20(木)	2,642	2,650	2,632	2,650	136,400	2,693.8	2,649.4
08/19(水)	2,697	2,700	2,626	2,630	170,100	2,709.4	2,647.5
08/18(火)	2,722	2,740	2,712	2,714	129,500	2,724.6	2,645.8
08/17(月)	2,753	2,760	2,704	2,715	170,700	2,722.6	2,642.2
08/14(金)	2,716	2,766	2,716	2,760	162,700	2,719.6	2,637.7
08/13(木)	2,713	2,730	2,690	2,728	185,800	2,700.0	2,631.9
08/12(水)	2,722	2,722	2,678	2,706	145,800	2,677.4	2,628.4
08/10(月)	2,693	2,714	2,666	2,704	165,500	2,650.6	2,627.0
08/07(金)	2,677	2,708	2,662	2,700	198,300	2,620.0	2,624.7
08/06(木)	2,615	2,673	2,615	2,662	182,400	2,597.2	2,621.8
08/05(水)	2,604	2,645	2,594	2,615	179,200	2,593.6	2,618.8
08/04(火)	2,552	2,596	2,552	2,572	239,800	2,603.4	2,616.4
08/03(月)	2,552	2,585	2,499	2,551	276,800	2,617.4	2,616.8
07/31(金)	2,694	2,694	2,526	2,586	452,300	2,642.6	2,618.4
07/30(木)	2,675	2,682	2,614	2,644	324,600	2,651.4	2,619.2
07/29(水)	2,672	2,682	2,632	2,664	370,400	2,645.4	2,617.4
07/28(火)	2,662	2,678	2,611	2,642	258,200	2,635.2	2,615.7
07/27(月)	2,640	2,688	2,634	2,677	258,500	2,626.8	2,616.3
07/24(金)	2,591	2,642	2,583	2,630	159,700	2,608.2	2,614.1
07/23(木)	2,603	2,629	2,602	2,614	128,100	2,608.4	2,612.3
07/22(水)	2,600	2,632	2,597	2,613	143,700	2,614.4	2,613.2
07/21(火)	2,599	2,603	2,563	2,600	187,100	2,612.0	2,613.8
07/17(金)	2,619	2,633	2,540	2,584	186,400	2,609.8	2,614.3
07/16(木)	2,644	2,660	2,618	2,631	109,200	2,617.4	2,612.3
07/15(水)	2,615	2,652	2,613	2,644	148,900	2,612.0	2,608.5
07/14(火)	2,599	2,615	2,572	2,601	114,300	2,606.2	2,604.5
07/13(月)	2,659	2,661	2,583	2,589	116,100	2,614.0	2,604.3
07/10(金)	2,637	2,640	2,603	2,622	155,600	2,630.6	2,603.7
07/09(木)	2,620	2,639	2,601	2,604	149,400	2,635.2	2,603.9
07/08(水)	2,635	2,645	2,605	2,615	143,400	2,640.2	2,604.4
07/07(火)	2,672	2,699	2,633	2,640	130,900	2,634.4	2,605.6
07/06(月)	2,657	2,685	2,655	2,672	112,400	2,617.2	2,604.1
07/03(金)	2,615	2,656	2,614	2,645	133,100	2,599.6	2,603.2
07/02(木)	2,586	2,663	2,571	2,629	184,300	2,588.8	2,605.5
07/01(水)	2,584	2,605	2,572	2,586	142,000	2,583.8	2,607.7
06/30(火)	2,595	2,598	2,527	2,554	176,400	2,586.8	2,612.1
06/29(月)	2,608	2,621	2,541	2,584	177,900	2,600.2	2,617.9
06/26(金)	2,602	2,625	2,560	2,591	145,300	2,614.6	2,621.9
06/25(木)	2,609	2,635	2,596	2,604	128,600	2,620.8	2,624.3
06/24(水)	2,614	2,651	2,577	2,601	160,000	2,617.2	2,627.9
06/23(火)	2,679	2,681	2,621	2,621	142,700	2,624.0	2,631.2
06/22(月)	2,620	2,696	2,620	2,656	155,500	2,625.4	2,632.9
06/19(金)	2,593	2,645	2,592	2,622	196,300	2,617.0	2,630.3
06/18(木)	2,633	2,650	2,586	2,586	172,300	2,599.4	2,635.4
06/17(水)	2,640	2,652	2,615	2,635	118,700	2,589.4	2,643.9
06/16(火)	2,600	2,647	2,584	2,628	137,200	2,571.2	2,636.3
06/15(月)	2,584	2,633	2,580	2,614	125,500	2,564.6	2,628.3
06/12(金)	2,574	2,594	2,534	2,534	211,000	2,556.6	2,620.2
06/11(木)	2,515	2,545	2,456	2,536	164,000	2,575.4	2,615.0
06/10(水)	2,589	2,596	2,532	2,544	151,100	2,591.2	2,609.9
06/09(火)	2,620	2,620	2,576	2,595	186,200	2,611.6	2,601.7
06/08(月)	2,578	2,592	2,544	2,574	183,700	2,613.2	2,591.9
06/05(金)	2,636	2,636	2,587	2,628	99,500	2,628.2	2,582.2
06/04(木)	2,621	2,622	2,577	2,615	154,700	2,643.0	2,569.6
06/03(水)	2,639	2,667	2,612	2,646	252,200	2,657.0	2,556.6
06/02(火)	2,618	2,619	2,544	2,603	179,600	2,667.0	2,543.0
06/01(月)	2,684	2,699	2,628	2,649	241,800	2,686.2	2,531.1
05/29(金)	2,700	2,754	2,688	2,702	268,100	2,693.2	2,519.6
05/28(木)	2,685	2,695	2,638	2,685	201,800	2,682.8	2,506.6
05/27(水)	2,700	2,774	2,673	2,696	183,400	2,684.6	2,493.9
05/26(火)	2,660	2,699	2,645	2,699	213,000	2,682.2	2,482.0
05/25(月)	2,683	2,692	2,653	2,684	170,400	2,675.2	2,470.0
05/22(金)	2,697	2,697	2,623	2,650	151,800	2,656.6	2,459.3
05/21(木)	2,734	2,735	2,688	2,694	204,900	2,676.6	2,449.5
05/20(水)	2,658	2,687	2,640	2,684	269,400	2,697.4	2,439.5
05/19(火)	2,638	2,682	2,615	2,664	265,100	2,649.4	2,428.9
05/18(月)	2,700	2,718	2,591	2,591	259,000	2,602.2	2,419.8
05/15(金)	2,761	2,812	2,717	2,750	297,800	2,566.4	2,411.0
05/14(木)	2,644	2,798	2,618	2,798	716,300	2,497.0	2,395.3
05/13(水)	2,412	2,445	2,405	2,444	169,200	2,419.4	2,377.2
05/12(火)	2,423	2,449	2,414	2,428	144,700	2,398.4	2,372.8
05/11(月)	2,400	2,413	2,377	2,412	121,100	2,382.6	2,370.9
05/08(金)	2,366	2,404	2,349	2,403	180,300	2,366.8	2,366.4
05/07(木)	2,369	2,424	2,352	2,410	172,800	2,348.4	2,362.3
05/01(金)	2,340	2,347	2,303	2,339	106,900	2,324.8	2,360.1
04/30(木)	2,301	2,356	2,299	2,349	180,500	2,317.8	2,360.4
04/28(火)	2,323	2,333	2,302	2,333	131,400	2,309.4	2,360.1
04/27(月)	2,298	2,327	2,273	2,311	141,900	2,315.2	2,358.9
04/24(金)	2,311	2,311	2,276	2,292	89,600	2,328.0	2,356.3
04/23(木)	2,300	2,304	2,262	2,304	174,700	2,343.4	2,357.0
04/22(水)	2,350	2,353	2,302	2,307	139,200	2,362.0	2,360.3
04/21(火)	2,373	2,383	2,354	2,362	108,200	2,380.4	2,361.2
04/20(月)	2,401	2,401	2,366	2,375	104,000	2,391.4	2,359.2
04/17(金)	2,385	2,387	2,366	2,369	103,000	2,397.6	2,356.4
04/16(木)	2,399	2,415	2,391	2,397	112,200	2,412.4	2,355.9
04/15(水)	2,426	2,446	2,397	2,399	117,500	2,417.0	2,355.7
04/14(火)	2,450	2,450	2,405	2,417	113,500	2,424.6	2,354.7
04/13(月)	2,440	2,451	2,399	2,406	98,300	2,415.0	2,350.4
04/10(金)	2,434	2,468	2,427	2,443	157,400	2,405.6	2,350.8
04/09(木)	2,458	2,458	2,418	2,420	227,800	2,386.0	2,351.0
04/08(水)	2,443	2,451	2,416	2,437	167,000	2,368.8	2,349.2
04/07(火)	2,390	2,394	2,354	2,369	93,800	2,357.6	2,351.7
04/06(月)	2,351	2,380	2,344	2,359	138,100	2,343.8	2,360.8
04/03(金)	2,343	2,355	2,335	2,345	122,300	2,332.0	2,371.6
04/02(木)	2,397	2,412	2,334	2,334	174,700	2,333.8	2,381.5
04/01(水)	2,363	2,381	2,341	2,381	157,700	2,336.4	2,392.8
03/31(火)	2,265	2,324	2,265	2,300	191,300	2,328.7	2,402.1
03/30(月)	2,254	2,310	2,240	2,300	469,800	2,329.2	2,412.7
03/27(金)	2,350	2,369	2,330	2,354	929,600	2,318.4	2,424.6
03/26(木)	2,375	2,375	2,322	2,347	460,200	2,309.4	2,433.1
03/25(水)	2,365	2,374	2,342	2,342	235,500	2,317.4	2,440.5
03/24(火)	2,323	2,323	2,286	2,303	217,900	2,314.7	2,447.7
03/23(月)	2,251	2,255	2,206	2,246	395,500	2,316.6	2,456.4
03/19(木)	2,345	2,354	2,307	2,309	275,800	2,328.2	2,469.7
03/18(水)	2,347	2,389	2,347	2,387	197,900	2,337.9	2,479.4
03/17(火)	2,346	2,357	2,323	2,328	205,800	2,338.7	2,484.7
03/16(月)	2,300	2,326	2,293	2,313	315,700	2,347.7	2,488.8
03/13(金)	2,280	2,333	2,279	2,304	269,400	2,347.1	2,493.9
03/12(木)	2,375	2,375	2,332	2,357	187,400	2,369.7	2,498.5
03/11(水)	2,401	2,430	2,391	2,391	115,900	2,387.8	2,500.2
03/10(火)	2,359	2,400	2,350	2,374	193,700	2,384.7	2,497.8
03/09(月)	2,282	2,326	2,257	2,310	287,900	2,409.7	2,496.0
03/06(金)	2,409	2,429	2,387	2,417	160,300	2,467.1	2,496.0
03/05(木)	2,458	2,490	2,424	2,447	212,700	2,509.8	2,492.1
03/04(水)	2,449	2,450	2,336	2,376	286,300	2,538.9	2,488.0
03/03(火)	2,566	2,589	2,494	2,499	204,900	2,587.0	2,486.8
03/02(月)	2,582	2,598	2,548	2,597	176,600	2,609.7	2,483.0
02/27(金)	2,606	2,638	2,582	2,630	160,500	2,603.6	2,475.2
02/26(木)	2,626	2,635	2,593	2,593	158,100	2,597.1	2,463.8
02/25(水)	2,630	2,653	2,617	2,617	207,800	2,591.6	2,455.0
02/24(火)	2,581	2,640	2,561	2,612	195,400	2,574.9	2,446.5
02/20(金)	2,576	2,580	2,560	2,566	151,600	2,556.6	2,438.5
02/19(木)	2,566	2,608	2,566	2,598	134,800	2,547.5	2,431.1
02/18(水)	2,555	2,575	2,542	2,565	112,300	2,543.6	2,423.3
02/17(火)	2,517	2,545	2,505	2,533	101,700	2,540.8	2,414.5
02/16(月)	2,521	2,533	2,501	2,520	142,800	2,538.3	2,405.5
02/13(金)	2,560	2,570	2,499	2,521	143,300	2,520.6	2,396.2
02/12(木)	2,552	2,599	2,552	2,578	215,800	2,504.1	2,388.1
02/10(火)	2,530	2,571	2,527	2,552	250,000	2,472.6	2,377.3
02/09(月)	2,530	2,537	2,457	2,520	284,800	2,442.1	2,366.4
02/06(金)	2,421	2,452	2,419	2,432	133,600	2,404.3	2,356.6
02/05(木)	2,458	2,467	2,432	2,439	147,300	2,383.5	2,350.5
02/04(水)	2,401	2,441	2,396	2,421	159,200	2,357.9	2,343.0
02/03(火)	2,353	2,400	2,347	2,399	156,000	2,337.7	2,335.5
02/02(月)	2,369	2,381	2,327	2,331	156,300	2,326.7	2,329.1
01/30(金)	2,317	2,339	2,298	2,327	132,800	2,329.4	2,324.6
01/29(木)	2,307	2,320	2,273	2,311	143,700	2,344.8	2,320.5
01/28(水)	2,313	2,326	2,300	2,320	144,100	2,362.9	2,316.6
01/27(火)	2,335	2,360	2,326	2,344	135,300	2,368.0	2,311.1
01/26(月)	2,355	2,365	2,337	2,345	145,400	2,374.1	2,304.6
01/23(金)	2,414	2,419	2,395	2,404	109,100	2,385.5	2,298.9
01/22(木)	2,372	2,408	2,356	2,401	157,300	2,386.8	2,292.9
01/21(水)	2,311	2,345	2,306	2,345	187,900	2,383.1	2,287.7
01/20(火)	2,381	2,392	2,357	2,375	158,600	2,394.9	2,282.7
01/19(月)	2,400	2,420	2,373	2,402	119,200	2,389.0	2,275.5
01/16(金)	2,370	2,423	2,370	2,411	123,800	2,369.7	2,267.2
01/15(木)	2,386	2,404	2,376	2,383	116,100	2,345.4	2,257.9
01/14(水)	2,348	2,414	2,347	2,404	206,400	2,332.4	2,249.7
01/13(火)	2,359	2,359	2,333	2,345	164,300	2,313.1	2,240.9
01/09(金)	2,306	2,326	2,297	2,306	143,200	2,300.1	2,232.9
01/08(木)	2,294	2,318	2,289	2,289	150,400	2,293.8	2,227.0
01/07(水)	2,287	2,328	2,287	2,318	201,200	2,292.3	2,222.0
01/06(火)	2,296	2,333	2,295	2,308	180,900	2,278.7	2,218.1
01/05(月)	2,291	2,307	2,263	2,280	416,600	2,263.7	2,211.9
12/30(火)	2,268	2,281	2,259	2,274	98,300	2,255.5	2,206.5
12/29(月)	2,269	2,281	2,254	2,281	171,800	2,244.5	2,200.0
12/26(金)	2,252	2,271	2,232	2,250	526,900	2,233.3	2,193.3
12/25(木)	2,256	2,256	2,219	2,233	247,000	2,226.2	2,186.1
12/24(水)	2,218	2,242	2,216	2,239	206,100	2,215.6	2,178.9
12/23(火)	2,204	2,229	2,200	2,219	143,200	2,204.3	2,171.7
12/22(月)	2,212	2,231	2,205	2,225	217,300	2,200.8	2,166.7
12/19(金)	2,186	2,225	2,178	2,214	260,700	2,206.9	2,161.3
12/18(木)	2,177	2,187	2,169	2,180	111,500	2,218.1	2,157.4
12/17(水)	2,202	2,207	2,165	2,183	162,800	2,226.0	2,154.6
12/16(火)	2,256	2,256	2,202	2,202	181,600	2,228.5	2,150.7
12/15(月)	2,262	2,279	2,247	2,256	137,100	2,227.0	2,146.8
12/12(金)	2,252	2,278	2,243	2,270	245,700	2,211.6	2,140.2
12/11(木)	2,251	2,261	2,215	2,219	226,900	2,193.1	2,132.9
12/10(水)	2,215	2,217	2,188	2,196	193,200	2,186.3	2,126.7
12/09(火)	2,176	2,207	2,171	2,194	146,700	2,176.0	2,120.6
12/08(月)	2,187	2,198	2,162	2,179	139,700	2,168.8	2,117.9
12/05(金)	2,185	2,200	2,175	2,178	156,400	2,166.2	2,117.7
12/04(木)	2,163	2,191	2,150	2,185	144,300	2,174.5	2,115.8
12/03(水)	2,160	2,170	2,138	2,145	130,900	2,168.2	2,114.9
12/02(火)	2,174	2,183	2,147	2,157	164,900	2,168.0	2,118.7
12/01(月)	2,216	2,226	2,157	2,166	193,700	2,159.1	2,120.3
11/28(金)	2,160	2,223	2,147	2,219	339,600	2,148.7	2,120.9
11/27(木)	2,146	2,155	2,135	2,153	168,700	2,118.6	2,119.3
11/26(水)	2,137	2,154	2,123	2,144	189,500	2,098.7	2,119.4
11/25(火)	2,138	2,138	2,099	2,113	191,700	2,081.8	-
11/21(金)	2,065	2,114	2,063	2,114	264,700	2,078.1	-
11/20(木)	2,096	2,096	2,069	2,069	146,100	2,073.2	-
11/19(水)	2,059	2,067	2,033	2,054	186,500	2,082.6	-
11/18(火)	2,078	2,090	2,055	2,059	125,700	2,094.0	-
11/17(月)	2,089	2,102	2,086	2,094	97,500	2,098.9	-
11/14(金)	2,084	2,110	2,082	2,089	153,600	2,101.3	-
11/13(木)	2,123	2,132	2,104	2,116	142,800	2,101.1	-
11/12(水)	2,095	2,130	2,093	2,111	125,900	2,095.6	-
11/11(火)	2,110	2,111	2,071	2,084	113,600	2,086.4	-
11/10(月)	2,099	2,115	2,085	2,106	140,800	2,078.1	-
11/07(金)	2,082	2,089	2,071	2,089	145,700	2,082.0	-
11/06(木)	2,084	2,113	2,073	2,089	190,300	2,099.1	-
11/05(水)	2,048	2,068	2,005	2,065	378,200	2,107.6	-
11/04(火)	2,004	2,063	1,971	2,042	456,200	2,127.1	-
10/31(金)	2,142	2,159	2,111	2,126	286,400	2,166.6	-
10/30(木)	2,153	2,174	2,142	2,174	187,600	2,180.9	-
10/29(水)	2,174	2,174	2,131	2,131	175,700	2,182.3	-
10/28(火)	2,214	2,218	2,153	2,162	173,900	2,192.0	-
10/27(月)	2,228	2,240	2,215	2,240	158,900	2,191.0	-
10/24(金)	2,183	2,214	2,183	2,198	139,900	2,173.7	-
10/23(木)	2,163	2,190	2,155	2,181	128,000	2,150.9	-
10/22(水)	2,158	2,181	2,153	2,179	291,600	2,131.6	-
10/21(火)	2,163	2,183	2,148	2,157	210,000	2,115.9	-

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
テクノスマート (6246)	32.6	-4.2%	🏷️ 割安＋RSI
加藤製作所 (6390)	32.6	-4.2%	🏷️ 割安＋RSI

椿本チエイン (6371.T)