ＰＨＣホールディングス(6523) 株価チャート・PER14.58倍・PBR0.99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)	1,319	1,339	1,307	1,318	749,200	1,340.6	1,426.6
10/20(火)	1,360	1,365	1,286	1,295	1,164,100	1,349.4	1,423.9
10/19(月)	1,349	1,392	1,346	1,359	1,009,700	1,363.0	1,422.6
10/16(金)	1,383	1,393	1,357	1,367	1,173,100	1,408.4	1,419.9
10/15(木)	1,340	1,368	1,330	1,364	1,214,600	1,447.2	1,420.3
10/14(水)	1,364	1,365	1,323	1,362	1,464,900	1,493.4	1,423.2
10/13(火)	1,316	1,406	1,309	1,363	2,569,700	1,541.0	1,428.6
10/09(金)	1,567	1,593	1,536	1,586	784,100	1,589.0	1,437.7
10/08(木)	1,586	1,600	1,530	1,561	1,795,800	1,592.2	1,438.2
10/07(水)	1,590	1,615	1,573	1,595	1,002,800	1,616.8	1,437.3
10/06(火)	1,610	1,617	1,586	1,600	1,523,700	1,583.8	1,434.6
10/05(月)	1,605	1,624	1,593	1,603	1,302,800	1,552.6	1,431.6
10/02(金)	1,644	1,646	1,582	1,602	2,886,400	1,525.0	1,427.5
10/01(木)	1,520	1,694	1,508	1,684	7,439,800	1,490.6	1,423.4
09/30(水)	1,438	1,467	1,412	1,430	1,656,500	1,432.8	1,414.9
09/29(火)	1,443	1,483	1,431	1,444	1,301,700	1,418.4	1,417.2
09/28(月)	1,431	1,480	1,429	1,465	1,183,900	1,400.2	1,415.6
09/25(金)	1,394	1,446	1,394	1,430	682,100	1,373.0	1,414.9
09/24(木)	1,355	1,405	1,351	1,395	701,800	1,347.2	1,413.5
09/18(金)	1,351	1,386	1,330	1,358	995,300	1,323.6	1,414.3
09/17(木)	1,316	1,359	1,316	1,353	484,300	1,296.8	1,416.4
09/16(水)	1,297	1,340	1,297	1,329	586,900	1,276.2	1,416.2
09/15(火)	1,278	1,310	1,276	1,301	723,200	1,263.2	1,415.5
09/14(月)	1,220	1,284	1,216	1,277	699,400	1,261.0	1,415.9
09/11(金)	1,211	1,230	1,199	1,224	772,000	1,281.2	1,408.4
09/10(木)	1,257	1,260	1,233	1,250	550,200	1,323.6	1,402.4
09/09(水)	1,272	1,276	1,237	1,264	1,375,100	1,373.0	1,395.9
09/08(火)	1,364	1,372	1,288	1,290	717,100	1,438.2	1,388.5
09/07(月)	1,421	1,422	1,364	1,378	847,400	1,499.8	1,380.9
09/04(金)	1,470	1,472	1,422	1,436	822,800	1,532.2	1,370.0
09/02(水)	1,590	1,593	1,489	1,497	811,000	1,550.4	1,357.2
09/01(火)	1,597	1,612	1,578	1,590	747,700	1,556.0	1,341.4
08/31(月)	1,553	1,601	1,543	1,598	878,400	1,538.2	1,322.1
08/28(金)	1,542	1,553	1,529	1,540	784,900	1,518.2	1,301.4
08/27(木)	1,525	1,548	1,520	1,527	757,300	1,504.8	1,282.8
08/26(水)	1,508	1,550	1,506	1,525	798,400	1,496.6	1,265.8
08/25(火)	1,497	1,510	1,489	1,501	629,700	1,472.8	1,249.5
08/24(月)	1,498	1,524	1,476	1,498	834,300	1,461.8	1,233.2
08/21(金)	1,479	1,495	1,449	1,473	683,000	1,441.2	1,217.4
08/20(木)	1,406	1,497	1,400	1,486	834,200	1,429.6	1,201.3
08/19(水)	1,453	1,460	1,406	1,406	689,400	1,414.4	1,184.8
08/18(火)	1,395	1,464	1,385	1,446	906,600	1,402.8	1,171.0
08/17(月)	1,439	1,449	1,382	1,395	711,700	1,376.2	1,155.2
08/14(金)	1,400	1,434	1,395	1,415	637,400	1,359.4	1,140.9
08/13(木)	1,350	1,415	1,337	1,410	1,073,400	1,294.0	1,126.4
08/12(水)	1,339	1,357	1,312	1,348	824,100	1,227.2	1,112.4
08/10(月)	1,300	1,375	1,262	1,313	1,414,900	1,174.8	1,100.5
08/07(金)	1,202	1,315	1,183	1,311	3,850,100	1,128.0	1,089.4
08/06(木)	1,057	1,088	1,037	1,088	419,900	1,085.8	1,078.4
08/05(水)	1,071	1,085	1,060	1,076	250,700	1,089.4	1,075.2
08/04(火)	1,079	1,087	1,066	1,086	207,500	1,097.6	1,073.3
08/03(月)	1,090	1,090	1,061	1,079	228,500	1,100.8	1,071.2
07/31(金)	1,090	1,100	1,083	1,100	183,700	1,106.4	1,068.5
07/30(木)	1,119	1,120	1,098	1,106	200,200	1,102.2	1,065.3
07/29(水)	1,114	1,118	1,103	1,117	271,500	1,096.4	1,061.3
07/28(火)	1,114	1,115	1,092	1,102	189,200	1,093.4	1,056.9
07/27(月)	1,096	1,107	1,094	1,107	264,600	1,096.2	1,053.6
07/24(金)	1,064	1,086	1,058	1,079	162,200	1,093.8	1,051.0
07/23(木)	1,100	1,100	1,073	1,077	222,400	1,098.4	1,049.6
07/22(水)	1,110	1,110	1,083	1,102	319,200	1,097.0	1,048.9
07/21(火)	1,105	1,131	1,103	1,116	463,600	1,091.4	1,046.9
07/17(金)	1,102	1,117	1,095	1,095	385,000	1,080.2	1,044.6
07/16(木)	1,070	1,118	1,066	1,102	440,600	1,071.4	1,043.6
07/15(水)	1,075	1,075	1,066	1,070	120,700	1,058.8	1,042.4
07/14(火)	1,070	1,082	1,058	1,074	160,800	1,055.4	1,043.0
07/13(月)	1,055	1,064	1,051	1,060	170,800	1,052.6	1,043.6
07/10(金)	1,036	1,052	1,032	1,051	241,600	1,050.6	1,044.9
07/09(木)	1,052	1,052	1,031	1,039	155,500	1,047.4	1,046.4
07/08(水)	1,059	1,063	1,050	1,053	253,700	1,046.6	1,048.1
07/07(火)	1,047	1,065	1,045	1,060	217,700	1,038.0	1,049.4
07/06(月)	1,039	1,052	1,031	1,050	146,000	1,031.6	1,050.4
07/03(金)	1,050	1,059	1,034	1,035	268,500	1,028.2	1,051.7
07/02(木)	1,029	1,048	1,021	1,035	324,700	1,023.6	1,054.5
07/01(水)	1,025	1,025	1,005	1,010	291,000	1,020.4	1,056.7
06/30(火)	1,035	1,035	1,010	1,028	306,200	1,019.8	1,059.1
06/29(月)	1,009	1,034	1,009	1,033	388,400	1,015.4	1,061.6
06/26(金)	999	1,020	999	1,012	232,400	1,012.6	1,064.3
06/25(木)	1,016	1,020	1,004	1,019	261,900	1,018.8	1,066.6
06/24(水)	1,066	1,080	1,001	1,007	455,700	1,023.6	1,067.6
06/23(火)	1,019	1,019	999	1,006	312,200	1,034.2	1,068.4
06/22(月)	1,038	1,049	1,016	1,019	178,500	1,043.4	1,067.9
06/19(金)	1,044	1,053	1,038	1,043	413,300	1,051.4	1,065.8
06/18(木)	1,056	1,066	1,041	1,043	251,400	1,056.8	1,062.6
06/17(水)	1,061	1,072	1,052	1,060	243,400	1,062.4	1,060.5
06/16(火)	1,053	1,054	1,035	1,052	241,600	1,067.4	1,056.2
06/15(月)	1,075	1,079	1,053	1,059	246,100	1,075.0	1,053.0
06/12(金)	1,074	1,084	1,060	1,070	410,200	1,081.6	1,050.4
06/11(木)	1,072	1,080	1,050	1,071	337,400	1,085.6	1,047.9
06/10(水)	1,090	1,095	1,075	1,085	251,700	1,087.4	1,045.4
06/09(火)	1,100	1,101	1,086	1,090	228,100	1,087.6	1,042.2
06/08(月)	1,090	1,103	1,075	1,092	277,600	1,086.4	1,038.4
06/05(金)	1,084	1,095	1,079	1,090	209,400	1,084.6	1,035.2
06/04(木)	1,082	1,090	1,072	1,080	214,900	1,087.6	1,031.4
06/03(水)	1,079	1,094	1,064	1,086	244,900	1,089.6	1,028.2
06/02(火)	1,071	1,095	1,065	1,084	313,300	1,086.6	1,025.1
06/01(月)	1,105	1,105	1,076	1,083	256,700	1,087.8	1,022.6
05/29(金)	1,099	1,115	1,099	1,105	358,900	1,091.2	1,021.3
05/28(木)	1,070	1,098	1,067	1,090	427,900	1,084.4	1,019.2
05/27(水)	1,086	1,086	1,059	1,071	236,000	1,075.2	1,018.1
05/26(火)	1,100	1,100	1,081	1,090	350,900	1,066.2	1,018.1
05/25(月)	1,082	1,106	1,048	1,100	573,200	1,047.0	1,017.2
05/22(金)	1,055	1,087	1,048	1,071	718,300	1,020.0	1,015.2
05/21(木)	1,038	1,048	1,027	1,044	502,400	998.4	1,015.1
05/20(水)	1,001	1,035	1,000	1,026	833,100	988.0	1,016.4
05/19(火)	977	998	971	994	596,800	973.2	1,019.1
05/18(月)	957	968	949	965	561,700	968.6	1,024.1
05/15(金)	965	973	948	963	764,500	974.8	1,030.2
05/14(木)	957	995	957	992	613,600	983.6	1,036.4
05/13(水)	979	980	944	952	310,400	986.8	1,041.3
05/12(火)	992	992	964	971	259,100	997.4	1,047.8
05/11(月)	1,014	1,017	990	996	282,600	1,002.0	1,053.7
05/08(金)	1,008	1,016	999	1,007	349,800	1,005.2	1,057.4
05/07(木)	1,015	1,022	995	1,008	374,400	1,002.8	1,061.4
05/01(金)	1,001	1,010	989	1,005	215,800	1,001.2	1,065.6
04/30(木)	998	1,002	982	994	272,200	1,002.0	1,069.1
04/28(火)	1,007	1,015	995	1,012	310,600	1,007.8	1,073.4
04/27(月)	1,001	1,005	988	995	225,700	1,015.4	1,076.5
04/24(金)	1,006	1,012	995	1,000	169,000	1,026.6	1,078.2
04/23(木)	1,023	1,027	1,002	1,009	166,400	1,039.4	1,077.5
04/22(水)	1,034	1,039	1,019	1,023	179,600	1,051.8	1,077.2
04/21(火)	1,057	1,061	1,043	1,050	202,200	1,060.8	1,075.6
04/20(月)	1,079	1,079	1,044	1,051	150,600	1,060.8	1,072.5
04/17(金)	1,074	1,082	1,064	1,064	174,600	1,064.0	1,069.0
04/16(木)	1,078	1,091	1,070	1,071	389,600	1,066.4	1,065.7
04/15(水)	1,056	1,070	1,056	1,068	132,800	1,071.2	1,063.1
04/14(火)	1,069	1,076	1,049	1,050	171,100	1,081.4	1,060.5
04/13(月)	1,068	1,074	1,061	1,067	175,000	1,094.6	1,057.7
04/10(金)	1,095	1,108	1,073	1,076	221,300	1,105.0	1,055.6
04/09(木)	1,117	1,118	1,086	1,095	344,600	1,112.8	1,052.9
04/08(水)	1,135	1,135	1,110	1,119	374,300	1,116.6	1,048.7
04/07(火)	1,128	1,133	1,106	1,116	216,800	1,116.6	1,044.6
04/06(月)	1,116	1,130	1,116	1,119	110,600	1,111.2	1,042.0
04/03(金)	1,120	1,130	1,105	1,115	383,700	1,108.6	1,040.4
04/02(木)	1,114	1,125	1,106	1,114	292,400	1,108.2	1,038.2
04/01(水)	1,119	1,124	1,111	1,119	252,100	1,104.1	1,035.6
03/31(火)	1,099	1,112	1,089	1,089	332,200	1,100.3	1,032.3
03/30(月)	1,068	1,108	1,062	1,106	357,400	1,100.4	1,029.8
03/27(金)	1,086	1,122	1,086	1,113	333,500	1,086.9	1,027.7
03/26(木)	1,092	1,103	1,085	1,093	214,600	1,060.6	1,024.8
03/25(水)	1,095	1,115	1,095	1,100	261,000	1,042.3	1,022.2
03/24(火)	1,054	1,092	1,045	1,089	444,200	1,019.0	1,018.7
03/23(月)	1,040	1,046	1,004	1,038	551,400	995.2	1,015.2
03/19(木)	990	995	981	981	178,300	980.7	1,016.5
03/18(水)	985	1,005	984	1,002	158,500	980.7	1,021.3
03/17(火)	978	986	978	983	222,800	981.1	1,024.7
03/16(月)	968	977	961	971	199,300	985.0	1,028.1
03/13(金)	960	974	958	966	235,300	987.2	1,031.9
03/12(木)	997	999	976	981	208,800	996.8	1,036.0
03/11(水)	1,002	1,013	1,001	1,004	198,700	1,002.1	1,039.2
03/10(火)	991	1,003	985	1,003	241,600	999.5	1,041.3
03/09(月)	975	985	959	981	316,100	1,001.9	1,043.8
03/06(金)	1,014	1,022	1,003	1,014	169,300	1,016.0	1,046.9
03/05(木)	1,014	1,023	1,000	1,008	224,600	1,029.2	1,048.6
03/04(水)	1,005	1,009	975	991	387,500	1,039.6	1,051.9
03/03(火)	1,038	1,038	1,009	1,015	309,500	1,051.0	1,056.7
03/02(月)	1,060	1,069	1,047	1,052	310,800	1,055.5	1,062.0
02/27(金)	1,075	1,082	1,065	1,080	273,800	1,050.0	1,065.2
02/26(木)	1,056	1,075	1,049	1,060	211,900	1,044.7	1,066.8
02/25(水)	1,038	1,051	1,028	1,048	183,300	1,041.2	1,069.4
02/24(火)	1,031	1,053	1,024	1,037	195,100	1,037.0	1,073.5
02/20(金)	1,041	1,043	1,022	1,025	186,100	1,032.1	1,078.3
02/19(木)	1,051	1,055	1,037	1,053	168,000	1,027.4	1,083.7
02/18(水)	1,034	1,047	1,031	1,042	236,400	1,031.1	1,087.8
02/17(火)	1,017	1,030	1,012	1,028	226,800	1,043.1	1,091.7
02/16(月)	991	1,021	991	1,013	332,100	1,054.7	1,096.9
02/13(金)	1,013	1,034	991	1,001	395,700	1,066.1	1,102.3
02/12(木)	1,082	1,097	1,051	1,072	516,300	1,078.8	1,108.3
02/10(火)	1,077	1,104	1,076	1,102	138,300	1,078.3	1,110.1
02/09(月)	1,087	1,089	1,079	1,086	146,800	1,070.0	1,110.3
02/06(金)	1,062	1,075	1,048	1,070	161,100	1,064.3	1,110.5
02/05(木)	1,069	1,087	1,060	1,065	190,800	1,063.1	1,112.6
02/04(水)	1,057	1,073	1,054	1,069	150,600	1,062.0	1,114.3
02/03(火)	1,053	1,066	1,052	1,061	140,300	1,059.6	1,115.9
02/02(月)	1,071	1,085	1,057	1,057	281,400	1,065.7	1,117.4
01/30(金)	1,059	1,067	1,054	1,064	203,500	1,076.7	1,119.3
01/29(木)	1,041	1,060	1,033	1,059	164,300	1,093.4	1,120.3
01/28(水)	1,078	1,082	1,057	1,057	198,800	1,107.9	1,121.9
01/27(火)	1,104	1,104	1,078	1,091	275,700	1,120.5	1,122.5
01/26(月)	1,123	1,124	1,100	1,112	232,500	1,127.1	1,121.6
01/23(金)	1,141	1,151	1,133	1,147	185,200	1,134.6	1,119.7
01/22(木)	1,132	1,140	1,127	1,132	165,600	1,136.6	1,116.9
01/21(水)	1,137	1,143	1,115	1,120	270,100	1,142.3	1,114.2
01/20(火)	1,139	1,140	1,119	1,125	223,700	1,149.7	1,111.3
01/19(月)	1,158	1,159	1,139	1,149	228,400	1,152.7	1,108.2
01/16(金)	1,153	1,160	1,144	1,157	122,200	1,154.0	1,103.9
01/15(木)	1,149	1,167	1,149	1,160	220,900	1,152.5	1,099.7
01/14(水)	1,141	1,160	1,141	1,157	227,200	1,150.3	1,095.3
01/13(火)	1,158	1,158	1,140	1,140	220,400	1,142.4	1,090.1
01/09(金)	1,158	1,160	1,142	1,156	227,600	1,136.0	1,085.1
01/08(木)	1,146	1,156	1,136	1,149	247,600	1,123.0	1,079.2
01/07(水)	1,119	1,162	1,116	1,149	591,600	1,117.5	1,073.9
01/06(火)	1,107	1,121	1,105	1,118	204,000	1,109.1	1,068.3
01/05(月)	1,094	1,112	1,092	1,107	270,900	1,107.1	1,062.8
12/30(火)	1,117	1,122	1,091	1,091	187,700	1,105.3	1,057.6
12/29(月)	1,109	1,128	1,107	1,122	255,900	1,108.1	1,052.3
12/26(金)	1,114	1,114	1,102	1,107	237,700	1,101.8	1,046.3
12/25(木)	1,107	1,113	1,096	1,108	221,800	1,100.1	1,040.1
12/24(水)	1,116	1,117	1,095	1,098	227,000	1,092.8	1,033.3
12/23(火)	1,087	1,105	1,084	1,105	342,600	1,086.9	1,026.6
12/22(月)	1,094	1,097	1,079	1,090	248,900	1,078.7	1,019.6
12/19(金)	1,072	1,102	1,070	1,098	412,900	1,076.1	1,014.0
12/18(木)	1,065	1,074	1,065	1,072	209,600	1,069.2	1,008.0
12/17(水)	1,059	1,074	1,049	1,069	206,500	1,064.3	1,005.3
12/16(火)	1,076	1,078	1,063	1,064	201,000	1,060.2	1,002.6
12/15(月)	1,067	1,078	1,063	1,078	218,300	1,055.5	1,000.6
12/12(金)	1,051	1,064	1,049	1,064	240,400	1,050.8	997.9
12/11(木)	1,050	1,051	1,040	1,047	151,600	1,047.6	995.1
12/10(水)	1,047	1,058	1,041	1,048	238,600	1,043.7	993.1
12/09(火)	1,047	1,056	1,035	1,040	216,600	1,037.0	991.4
12/08(月)	1,058	1,067	1,048	1,054	299,400	1,030.6	989.4
12/05(金)	1,025	1,053	1,021	1,048	366,400	1,023.5	987.7
12/04(木)	1,006	1,034	1,001	1,028	391,600	1,015.4	986.3
12/03(水)	1,010	1,019	1,005	1,015	290,700	1,006.2	986.4
12/02(火)	1,013	1,022	1,003	1,008	280,300	998.4	987.3
12/01(月)	1,020	1,023	1,009	1,019	287,900	988.9	988.1
11/28(金)	996	1,013	982	1,008	335,200	979.5	988.4
11/27(木)	972	984	971	981	287,800	968.1	989.2
11/26(水)	957	979	957	976	309,700	959.7	991.2
11/25(火)	978	980	959	961	147,700	950.5	-
11/21(金)	957	972	956	972	297,800	944.6	-
11/20(木)	947	957	945	951	375,600	940.1	-
11/19(水)	929	942	926	939	274,300	939.7	-
11/18(火)	946	948	928	929	329,200	952.6	-
11/17(月)	942	944	925	931	348,600	967.2	-
11/14(金)	949	963	939	949	471,900	983.4	-
11/13(木)	982	983	947	949	541,300	995.4	-
11/12(水)	1,013	1,016	991	1,004	299,200	1,004.6	-
11/11(火)	1,018	1,018	1,001	1,002	300,200	1,003.1	-
11/10(月)	1,010	1,019	1,004	1,013	185,800	1,004.1	-
11/07(金)	992	1,009	988	1,009	350,500	999.5	-
11/06(木)	1,001	1,006	989	995	167,100	1,000.1	-
11/05(水)	1,004	1,008	981	996	215,300	1,003.7	-
11/04(火)	981	1,018	973	1,007	241,100	1,010.1	-
10/31(金)	1,009	1,013	981	990	170,900	1,016.4	-
10/30(木)	1,007	1,016	1,006	1,012	123,400	1,024.1	-
10/29(水)	1,032	1,034	1,007	1,013	209,700	1,027.0	-
10/28(火)	1,032	1,038	1,025	1,029	106,700	1,029.8	-
10/27(月)	1,042	1,047	1,032	1,038	153,500	1,030.4	-
10/24(金)	1,027	1,039	1,023	1,029	123,800	1,029.0	-
10/23(木)	1,034	1,040	1,025	1,027	145,800	1,027.4	-
10/22(水)	1,026	1,037	1,026	1,027	235,300	1,024.3	-
10/21(火)	1,029	1,042	1,029	1,032	154,700	1,018.6	-

銘柄	RSI	25日乖離	点灯シグナル
ピクセラ (6731)	19.0	-18.3%	📉 RSI30以下 ⬇️ 25日乖離-15%
新コスモス電機 (6824)	22.3	-8.8%	📉 RSI30以下 🏷️ 割安＋RSI
日本ケミコン (6997)	25.5	-26.4%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
協立電機 (6874)	27.4	-3.1%	📉 RSI30以下 🏷️ 割安＋RSI
ユー・エム・シー・エレクトロニクス (6615)	29.1	-7.4%	📉 RSI30以下 🏷️ 割安＋RSI
精工技研 (6834)	29.7	-6.4%	📉 RSI30以下 🔄 MACDクロス

ＰＨＣホールディングス (6523.T)