テラプローブ(6627) 株価チャート・PER5.02倍・PBR2.12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)	2,000	2,046	1,963	1,985	490,400	2,023.6	2,328.4
10/20(火)	2,110	2,113	1,925	1,938	765,800	2,118.4	2,338.6
10/19(月)	1,959	2,137	1,936	2,110	805,200	2,231.8	2,347.4
10/16(金)	2,076	2,126	2,015	2,059	1,117,000	2,354.0	2,347.8
10/15(木)	2,289	2,290	2,015	2,026	1,958,900	2,477.6	2,356.4
10/14(水)	2,537	2,608	2,448	2,459	623,500	2,613.4	2,364.1
10/13(火)	2,605	2,605	2,483	2,505	495,300	2,646.6	2,350.5
10/09(金)	2,577	2,725	2,540	2,721	557,100	2,673.4	2,336.0
10/08(木)	2,635	2,724	2,573	2,677	403,500	2,642.8	2,316.2
10/07(水)	2,602	2,705	2,574	2,705	426,500	2,622.0	2,299.8
10/06(火)	2,615	2,655	2,561	2,625	615,900	2,555.0	2,280.4
10/05(月)	2,668	2,711	2,573	2,639	570,600	2,496.2	2,267.3
10/02(金)	2,532	2,609	2,511	2,568	382,800	2,444.4	2,249.2
10/01(木)	2,410	2,590	2,410	2,573	835,800	2,402.0	2,232.5
09/30(水)	2,390	2,403	2,280	2,370	363,700	2,368.6	2,209.9
09/29(火)	2,350	2,421	2,315	2,331	186,300	2,361.0	2,193.8
09/28(月)	2,384	2,416	2,328	2,380	353,000	2,315.6	2,180.6
09/25(金)	2,370	2,426	2,356	2,356	484,500	2,264.0	2,167.3
09/24(木)	2,370	2,424	2,318	2,406	569,000	2,197.6	2,163.5
09/18(金)	2,160	2,332	2,144	2,332	1,121,000	2,131.2	2,166.1
09/17(木)	2,182	2,196	2,066	2,104	480,000	2,088.8	2,175.5
09/16(水)	2,002	2,140	1,992	2,122	499,500	2,116.0	2,187.4
09/15(火)	2,014	2,098	2,008	2,024	566,500	2,123.2	2,196.6
09/14(月)	2,060	2,100	1,956	2,074	780,500	2,142.4	2,208.9
09/11(金)	2,120	2,140	2,062	2,120	363,000	2,182.8	2,218.7
09/10(木)	2,218	2,258	2,144	2,240	311,500	2,202.4	2,233.9
09/09(水)	2,178	2,256	2,158	2,158	351,000	2,178.0	2,247.8
09/08(火)	2,256	2,324	2,120	2,120	367,000	2,175.2	2,251.3
09/07(月)	2,292	2,332	2,246	2,276	485,000	2,196.4	2,250.9
09/04(金)	2,140	2,224	2,140	2,218	285,000	2,194.4	2,241.8
09/03(木)	2,172	2,190	2,080	2,118	282,500	2,194.8	2,223.1
09/02(水)	2,166	2,206	2,144	2,144	340,000	2,230.8	2,208.4
09/01(火)	2,242	2,254	2,180	2,226	262,000	2,239.2	2,200.3
08/31(月)	2,100	2,278	2,082	2,266	380,500	2,224.0	2,198.2
08/28(金)	2,314	2,336	2,220	2,220	530,000	2,172.4	2,198.2
08/27(木)	2,246	2,358	2,162	2,298	893,500	2,122.0	2,201.0
08/26(水)	2,150	2,218	2,066	2,186	544,000	2,062.8	2,200.1
08/25(火)	2,004	2,194	1,952	2,150	669,000	2,034.8	2,200.5
08/24(月)	1,938	2,090	1,924	2,008	889,000	2,057.2	2,199.1
08/21(金)	1,966	2,000	1,940	1,968	702,500	2,149.6	2,214.2
08/20(木)	2,052	2,088	1,968	2,002	945,500	2,269.6	2,235.8
08/19(水)	2,142	2,200	2,038	2,046	899,500	2,349.2	2,248.5
08/18(火)	2,580	2,618	2,254	2,262	1,580,000	2,410.8	2,257.6
08/17(月)	2,400	2,516	2,356	2,470	2,078,500	2,424.4	2,264.4
08/14(金)	2,460	2,568	2,388	2,568	1,480,000	2,394.4	2,259.8
08/13(木)	2,404	2,488	2,396	2,400	1,024,000	2,380.8	2,251.0
08/12(水)	2,332	2,374	2,290	2,354	618,000	2,418.0	2,251.0
08/10(月)	2,360	2,384	2,318	2,330	329,000	2,396.4	2,259.2
08/07(金)	2,500	2,530	2,250	2,320	770,500	2,352.4	2,277.0
08/06(木)	2,496	2,602	2,386	2,500	959,500	2,298.4	2,289.9
08/05(水)	2,458	2,656	2,428	2,586	1,608,500	2,148.4	2,304.3
08/04(火)	2,136	2,270	2,098	2,246	695,500	1,981.2	2,308.4
08/03(月)	2,068	2,150	1,998	2,110	966,000	1,920.4	2,321.3
07/31(金)	2,020	2,050	1,976	2,050	386,000	1,932.8	2,342.6
07/30(木)	1,752	1,854	1,690	1,750	998,000	1,976.0	2,370.1
07/29(水)	1,932	1,956	1,664	1,750	1,257,500	2,084.0	2,402.6
07/28(火)	2,016	2,030	1,926	1,942	558,500	2,189.2	2,435.4
07/27(月)	2,252	2,252	2,102	2,172	681,500	2,240.0	2,474.2
07/24(金)	2,240	2,290	2,218	2,266	381,500	2,228.8	2,489.3
07/23(木)	2,332	2,358	2,286	2,290	384,500	2,252.8	2,501.1
07/22(水)	2,306	2,444	2,266	2,276	826,000	2,296.0	2,505.1
07/21(火)	2,138	2,210	2,036	2,196	694,500	2,304.8	2,513.0
07/17(金)	2,206	2,232	2,014	2,116	947,000	2,320.4	2,511.1
07/16(木)	2,464	2,606	2,352	2,386	990,500	2,383.6	2,504.3
07/15(水)	2,378	2,518	2,356	2,506	575,000	2,377.6	2,481.7
07/14(火)	2,220	2,340	2,200	2,320	393,500	2,345.6	2,455.5
07/13(月)	2,372	2,470	2,254	2,274	408,000	2,362.0	2,438.6
07/10(金)	2,464	2,570	2,432	2,432	536,000	2,418.8	2,423.8
07/09(木)	2,466	2,476	2,332	2,356	340,500	2,487.6	2,412.6
07/08(水)	2,342	2,432	2,242	2,346	582,000	2,544.8	2,403.2
07/07(火)	2,532	2,544	2,352	2,402	644,500	2,647.6	2,396.4
07/06(月)	2,776	2,776	2,544	2,558	620,000	2,704.8	2,388.2
07/03(金)	2,536	2,776	2,472	2,776	697,500	2,706.8	2,374.2
07/02(木)	2,640	2,718	2,538	2,642	1,023,000	2,680.0	2,354.0
07/01(水)	2,768	2,874	2,754	2,860	720,000	2,699.2	2,340.3
06/30(火)	2,660	2,760	2,596	2,688	832,000	2,640.0	2,321.3
06/29(月)	2,656	2,686	2,458	2,568	758,500	2,616.4	2,308.5
06/26(金)	2,678	2,710	2,510	2,642	710,000	2,685.2	2,300.4
06/25(木)	2,744	2,810	2,634	2,738	848,000	2,666.4	2,281.5
06/24(水)	2,560	2,670	2,478	2,564	670,500	2,631.2	2,258.8
06/23(火)	2,898	2,898	2,570	2,570	1,059,000	2,596.4	2,239.9
06/22(月)	2,678	2,992	2,678	2,912	1,397,000	2,577.2	2,223.2
06/19(金)	2,680	2,680	2,496	2,548	749,000	2,424.4	2,198.5
06/18(木)	2,378	2,720	2,378	2,562	1,378,500	2,304.0	2,191.9
06/17(水)	2,378	2,510	2,330	2,390	894,000	2,155.6	2,192.0
06/16(火)	2,268	2,524	2,182	2,474	1,763,500	2,048.0	2,191.1
06/15(月)	2,110	2,148	2,022	2,148	728,500	1,932.8	2,187.2
06/12(金)	1,910	1,994	1,906	1,946	551,500	1,884.0	2,192.6
06/11(木)	1,764	1,842	1,702	1,820	467,000	1,924.8	2,207.0
06/10(水)	1,838	1,908	1,818	1,852	454,000	1,985.2	2,224.6
06/09(火)	1,934	1,950	1,858	1,898	576,000	2,050.0	2,232.3
06/08(月)	1,940	1,970	1,876	1,904	695,000	2,109.6	2,237.9
06/05(金)	2,096	2,164	2,022	2,150	354,500	2,170.4	2,242.1
06/04(木)	2,138	2,190	2,116	2,122	237,000	2,194.8	2,237.5
06/03(水)	2,234	2,334	2,170	2,176	397,500	2,230.4	2,229.4
06/02(火)	2,190	2,240	2,056	2,196	528,000	2,272.0	2,217.7
06/01(月)	2,230	2,270	2,168	2,208	477,500	2,306.4	2,208.3
05/29(金)	2,360	2,360	2,250	2,272	438,000	2,338.0	2,196.6
05/28(木)	2,324	2,350	2,212	2,300	498,000	2,317.6	2,182.6
05/27(水)	2,412	2,488	2,320	2,384	745,000	2,291.6	2,168.7
05/26(火)	2,366	2,388	2,270	2,368	619,500	2,233.2	2,155.5
05/25(月)	2,280	2,370	2,256	2,366	939,000	2,190.0	2,142.9
05/22(金)	2,254	2,284	2,152	2,170	624,000	2,175.6	2,134.9
05/21(木)	2,164	2,220	2,094	2,170	747,500	2,218.4	2,129.6
05/20(水)	2,116	2,116	1,972	2,092	772,500	2,297.2	2,122.6
05/19(火)	2,320	2,354	2,094	2,152	1,033,500	2,352.4	2,115.4
05/18(月)	2,624	2,656	2,240	2,294	1,506,500	2,397.2	2,104.3
05/15(金)	2,590	2,630	2,322	2,384	1,039,500	2,394.8	2,078.1
05/14(木)	2,456	2,694	2,436	2,564	1,316,500	2,379.2	2,048.5
05/13(水)	2,258	2,374	2,238	2,368	456,000	2,318.4	2,011.2
05/12(火)	2,326	2,468	2,300	2,376	810,000	2,254.0	1,980.6
05/11(月)	2,480	2,480	2,272	2,282	877,000	2,186.4	1,952.2
05/08(金)	2,220	2,320	2,200	2,306	452,500	2,131.6	1,921.8
05/07(木)	2,260	2,320	2,196	2,260	941,000	2,077.6	1,892.2
05/01(金)	2,044	2,058	2,012	2,046	283,500	2,009.6	1,866.7
04/30(木)	2,012	2,088	2,012	2,038	428,500	1,976.8	1,852.9
04/28(火)	2,012	2,056	1,982	2,008	378,500	1,961.6	1,843.3
04/27(月)	2,010	2,068	1,942	2,036	838,500	1,943.2	1,830.2
04/24(金)	1,884	1,948	1,884	1,920	259,000	1,920.4	1,812.6
04/23(木)	1,992	2,002	1,864	1,882	514,500	1,926.8	1,805.2
04/22(水)	1,902	1,964	1,902	1,962	385,500	1,961.2	1,803.0
04/21(火)	1,940	1,970	1,888	1,916	430,000	1,979.2	1,792.8
04/20(月)	1,972	1,974	1,918	1,922	382,500	2,029.2	1,787.8
04/17(金)	2,036	2,040	1,952	1,952	401,500	2,052.4	1,781.1
04/16(木)	2,102	2,200	2,036	2,054	874,000	2,061.2	1,775.9
04/15(水)	2,202	2,204	2,030	2,052	783,000	2,032.4	1,768.1
04/14(火)	2,128	2,212	2,118	2,166	1,039,000	1,997.2	1,756.6
04/13(月)	1,976	2,074	1,972	2,038	650,500	1,891.6	1,735.9
04/10(金)	1,966	2,020	1,960	1,996	654,000	1,812.8	1,728.2
04/09(木)	1,846	1,910	1,810	1,910	745,500	1,740.0	1,719.8
04/08(水)	1,788	1,876	1,756	1,876	761,500	1,678.8	1,710.1
04/07(火)	1,674	1,696	1,618	1,638	210,000	1,636.8	1,707.1
04/06(月)	1,636	1,686	1,636	1,644	206,000	1,613.2	1,721.5
04/03(金)	1,628	1,654	1,618	1,632	313,500	1,598.0	1,734.1
04/02(木)	1,706	1,726	1,590	1,604	522,500	1,596.0	1,749.6
04/01(水)	1,610	1,666	1,600	1,666	553,500	1,615.2	1,762.2
03/31(火)	1,492	1,554	1,460	1,520	525,000	1,641.6	1,768.7
03/30(月)	1,532	1,570	1,508	1,568	498,000	1,673.6	1,779.5
03/27(金)	1,640	1,654	1,574	1,622	740,500	1,679.6	1,788.6
03/26(木)	1,768	1,798	1,674	1,700	679,500	1,702.0	1,796.5
03/25(水)	1,770	1,806	1,752	1,798	578,000	1,727.6	1,803.7
03/24(火)	1,720	1,720	1,620	1,680	675,500	1,709.2	1,809.0
03/23(月)	1,644	1,674	1,566	1,598	742,500	1,731.6	1,816.5
03/19(木)	1,768	1,780	1,714	1,734	497,000	1,762.8	1,831.8
03/18(水)	1,744	1,828	1,736	1,828	734,000	1,780.4	1,829.6
03/17(火)	1,874	1,880	1,694	1,706	689,500	1,786.4	1,820.5
03/16(月)	1,736	1,816	1,736	1,792	515,000	1,798.4	1,809.8
03/13(金)	1,754	1,784	1,738	1,754	465,000	1,769.6	1,796.5
03/12(木)	1,828	1,870	1,782	1,822	343,000	1,788.0	1,784.2
03/11(水)	1,824	1,904	1,800	1,858	587,000	1,780.4	1,770.3
03/10(火)	1,720	1,780	1,716	1,766	610,000	1,742.4	1,751.4
03/09(月)	1,666	1,676	1,550	1,648	988,500	1,749.6	1,739.9
03/06(金)	1,754	1,846	1,744	1,846	598,500	1,819.6	1,732.7
03/05(木)	1,772	1,864	1,758	1,784	730,000	1,842.0	1,718.7
03/04(水)	1,724	1,814	1,616	1,668	1,364,500	1,889.2	1,708.3
03/03(火)	1,982	2,028	1,802	1,802	1,099,000	1,939.2	1,700.0
03/02(月)	1,900	2,010	1,884	1,998	597,000	1,944.8	1,687.5
02/27(金)	1,930	1,958	1,894	1,958	578,000	1,903.2	1,667.9
02/26(木)	1,966	2,056	1,822	2,020	1,157,000	1,870.4	1,646.4
02/25(水)	1,872	1,986	1,854	1,918	748,500	1,830.4	1,620.6
02/24(火)	1,770	1,866	1,730	1,830	740,000	1,822.8	1,600.2
02/20(金)	1,800	1,850	1,770	1,790	392,000	1,842.8	1,584.0
02/19(木)	1,814	1,830	1,782	1,794	405,000	1,858.4	1,567.4
02/18(水)	1,888	1,890	1,812	1,820	435,500	1,895.6	1,549.7
02/17(火)	1,904	1,920	1,822	1,880	575,500	1,867.6	1,529.8
02/16(月)	1,928	2,020	1,894	1,930	1,091,000	1,811.6	1,506.2
02/13(金)	1,950	2,178	1,850	1,868	1,965,500	1,713.2	1,480.2
02/12(木)	1,980	1,980	1,980	1,980	184,500	1,631.6	1,457.1
02/10(火)	1,586	1,680	1,580	1,680	1,018,000	1,525.2	1,429.4
02/09(月)	1,540	1,606	1,530	1,600	964,500	1,484.0	1,413.5
02/06(金)	1,410	1,456	1,390	1,438	457,000	1,440.8	1,399.9
02/05(木)	1,428	1,476	1,422	1,460	420,000	1,449.2	1,392.9
02/04(水)	1,448	1,460	1,434	1,448	259,500	1,450.8	1,384.5
02/03(火)	1,432	1,484	1,424	1,474	336,500	1,460.4	1,375.2
02/02(月)	1,422	1,476	1,374	1,384	538,000	1,470.4	1,363.9
01/30(金)	1,448	1,498	1,444	1,480	296,500	1,485.6	1,356.4
01/29(木)	1,522	1,528	1,462	1,468	388,000	1,487.6	1,344.9
01/28(水)	1,530	1,530	1,466	1,496	317,500	1,495.6	1,332.0
01/27(火)	1,464	1,534	1,458	1,524	457,000	1,480.4	1,317.9
01/26(月)	1,460	1,484	1,432	1,460	352,500	1,450.8	1,304.3
01/23(金)	1,496	1,510	1,476	1,490	269,500	1,440.0	1,292.3
01/22(木)	1,472	1,536	1,452	1,508	891,500	1,427.2	1,281.9
01/21(水)	1,336	1,446	1,336	1,420	505,500	1,400.4	1,269.9
01/20(火)	1,406	1,408	1,372	1,376	193,500	1,386.8	1,260.9
01/19(月)	1,398	1,424	1,362	1,406	315,500	1,376.4	1,254.7
01/16(金)	1,390	1,432	1,386	1,426	546,000	1,353.2	1,247.6
01/15(木)	1,344	1,374	1,332	1,374	240,000	1,324.0	1,239.3
01/14(水)	1,320	1,354	1,318	1,352	201,500	1,307.2	1,231.8
01/13(火)	1,350	1,354	1,322	1,324	346,500	1,294.4	1,224.3
01/09(金)	1,284	1,290	1,258	1,290	144,500	1,286.0	1,220.0
01/08(木)	1,298	1,324	1,276	1,280	269,000	1,280.0	1,212.2
01/07(水)	1,288	1,320	1,272	1,290	319,000	1,276.4	1,206.2
01/06(火)	1,300	1,310	1,266	1,288	182,500	1,268.4	1,201.2
01/05(月)	1,274	1,304	1,272	1,282	298,000	1,254.1	1,194.6
12/30(火)	1,256	1,262	1,242	1,260	191,000	1,235.9	1,187.2
12/29(月)	1,288	1,288	1,242	1,262	205,500	1,223.3	1,180.4
12/26(金)	1,222	1,266	1,222	1,250	306,500	1,209.5	1,171.6
12/25(木)	1,179	1,217	1,179	1,217	271,000	1,188.3	1,168.6
12/24(水)	1,199	1,211	1,183	1,191	135,000	1,173.7	1,162.2
12/23(火)	1,211	1,215	1,187	1,197	233,000	1,172.2	1,158.4
12/22(月)	1,181	1,197	1,173	1,193	363,500	1,165.1	1,156.5
12/19(金)	1,158	1,160	1,124	1,144	286,000	1,172.2	1,152.7
12/18(木)	1,150	1,162	1,138	1,144	221,000	1,185.1	1,153.9
12/17(水)	1,162	1,211	1,154	1,183	341,000	1,195.4	1,154.4
12/16(火)	1,226	1,236	1,150	1,162	510,000	1,203.2	1,153.3
12/15(月)	1,169	1,228	1,158	1,228	258,000	1,216.2	1,152.5
12/12(金)	1,209	1,222	1,195	1,209	258,500	1,214.2	1,147.9
12/11(木)	1,221	1,228	1,185	1,195	184,000	1,209.9	1,145.1
12/10(水)	1,244	1,258	1,211	1,222	197,000	1,204.0	1,140.5
12/09(火)	1,215	1,248	1,211	1,226	270,500	1,202.4	1,137.3
12/08(月)	1,189	1,221	1,175	1,219	215,000	1,176.5	1,134.5
12/05(金)	1,165	1,199	1,164	1,187	178,000	1,158.8	1,130.0
12/04(木)	1,215	1,240	1,156	1,165	387,500	1,154.5	1,125.7
12/03(水)	1,110	1,219	1,110	1,215	762,000	1,145.8	1,121.4
12/02(火)	1,136	1,140	1,097	1,097	206,000	1,122.3	1,115.7
12/01(月)	1,171	1,181	1,120	1,130	281,500	1,121.1	1,114.1
11/28(金)	1,126	1,165	1,122	1,165	304,500	1,103.4	1,109.6
11/27(木)	1,116	1,144	1,099	1,122	321,500	1,105.0	1,105.0
11/26(水)	1,071	1,101	1,059	1,097	301,000	1,092.0	1,102.6
11/25(火)	1,081	1,108	1,079	1,091	538,000	1,092.0	-
11/21(金)	1,057	1,087	1,030	1,042	925,000	1,103.4	-
11/20(木)	1,130	1,173	1,118	1,173	730,500	1,114.8	-
11/19(水)	1,077	1,081	1,024	1,057	748,000	1,114.8	-
11/18(火)	1,120	1,142	1,097	1,097	457,500	1,134.8	-
11/17(月)	1,171	1,177	1,110	1,148	714,000	1,146.6	-
11/14(金)	1,114	1,136	1,079	1,099	683,000	1,145.4	-
11/13(木)	1,158	1,189	1,132	1,173	525,000	1,148.2	-
11/12(水)	1,156	1,169	1,118	1,158	346,500	1,141.1	-
11/11(火)	1,158	1,177	1,140	1,156	469,500	1,125.8	-
11/10(月)	1,118	1,146	1,101	1,142	292,000	1,123.4	-
11/07(金)	1,118	1,118	1,081	1,112	451,500	1,126.2	-
11/06(木)	1,101	1,154	1,101	1,138	601,000	1,125.0	-
11/05(水)	1,065	1,108	1,022	1,081	927,000	1,113.2	-
11/04(火)	1,185	1,197	1,144	1,144	450,500	1,108.5	-
10/31(金)	1,112	1,156	1,101	1,156	755,000	1,094.3	-
10/30(木)	1,079	1,118	1,077	1,107	442,000	1,074.3	-
10/29(水)	1,077	1,099	1,069	1,079	308,500	1,056.6	-
10/28(火)	1,069	1,081	1,055	1,057	197,000	1,051.1	-
10/27(月)	1,055	1,091	1,044	1,073	456,500	1,051.9	-
10/24(金)	1,038	1,055	1,030	1,055	231,000	1,054.6	-
10/23(木)	1,004	1,028	991	1,018	371,500	1,058.6	-
10/22(水)	1,057	1,057	1,028	1,051	300,500	1,086.1	-
10/21(火)	1,099	1,099	1,059	1,061	264,500	1,092.8	-

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

テラプローブ (6627.T)