エンプラス(6961) 株価チャート・PER13.29倍・PBR1.20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
10/23(金)	8,160	8,570	7,890	8,540	304,300	9,052.0	10,146.4
10/22(木)	9,250	9,360	8,680	8,740	152,300	9,294.0	10,180.4
10/21(水)	9,190	9,520	9,160	9,320	113,900	9,468.0	10,220.0
10/20(火)	9,550	9,560	9,020	9,040	152,200	9,816.0	10,253.6
10/19(月)	9,300	9,740	9,170	9,620	152,200	10,210.0	10,290.0
10/16(金)	9,910	9,970	9,500	9,750	123,700	10,514.0	10,294.8
10/15(木)	10,460	10,460	9,560	9,610	230,700	10,786.0	10,321.6
10/14(水)	10,750	11,450	10,730	11,060	97,100	11,218.0	10,328.4
10/13(火)	10,840	11,100	10,650	11,010	138,200	11,326.0	10,272.0
10/09(金)	10,650	11,340	10,570	11,140	102,800	11,400.0	10,230.8
10/08(木)	11,700	11,730	11,040	11,110	129,500	11,320.0	10,202.0
10/07(水)	11,660	11,830	11,360	11,770	111,000	11,240.0	10,165.2
10/06(火)	11,460	11,990	11,380	11,600	201,000	10,904.0	10,115.6
10/05(月)	11,100	11,440	11,050	11,380	173,100	10,554.0	10,052.8
10/02(金)	10,570	10,870	10,570	10,740	107,300	10,244.0	10,009.2
10/01(木)	10,180	10,710	10,140	10,710	146,900	10,076.0	9,979.6
09/30(水)	10,000	10,320	9,840	10,090	128,000	9,974.0	9,956.4
09/29(火)	9,790	9,960	9,740	9,850	100,600	9,924.0	9,960.4
09/28(月)	10,050	10,140	9,630	9,830	173,000	9,852.0	9,966.8
09/25(金)	10,150	10,180	9,830	9,900	147,800	9,836.0	10,029.2
09/24(木)	10,400	10,580	10,140	10,200	155,100	9,770.0	10,108.0
09/18(金)	9,600	9,940	9,590	9,840	163,600	9,608.0	10,156.8
09/17(木)	9,900	9,930	9,420	9,490	142,000	9,586.0	10,211.2
09/16(水)	9,470	9,750	9,380	9,750	65,000	9,720.0	10,263.2
09/15(火)	9,180	9,600	9,140	9,570	110,600	9,760.0	10,297.2
09/14(月)	9,430	9,430	9,180	9,390	137,100	9,794.0	10,321.6
09/11(金)	9,710	9,870	9,590	9,730	79,700	10,000.0	10,394.8
09/10(木)	9,840	10,200	9,730	10,160	102,700	10,010.0	10,501.6
09/09(水)	9,700	10,130	9,700	9,950	99,400	9,908.0	10,553.2
09/08(火)	10,410	10,440	9,730	9,740	145,700	9,914.0	10,604.0
09/07(月)	10,000	10,420	9,980	10,420	144,200	10,050.0	10,669.6
09/04(金)	9,380	9,860	9,330	9,780	111,900	10,004.0	10,665.2
09/02(水)	9,760	9,810	9,580	9,650	148,300	10,154.0	10,708.8
09/01(火)	10,000	10,250	9,870	9,980	169,500	10,230.0	10,800.8
08/31(月)	9,900	10,420	9,760	10,420	153,700	10,292.0	10,922.8
08/28(金)	10,650	10,680	10,100	10,190	145,100	10,208.0	11,032.0
08/27(木)	10,220	10,680	10,000	10,530	177,100	10,196.0	11,134.4
08/26(水)	10,010	10,110	9,780	10,030	116,500	10,128.0	11,208.0
08/25(火)	9,700	10,390	9,620	10,290	137,400	10,124.0	11,285.6
08/24(月)	10,070	10,270	9,860	10,000	101,600	10,344.0	11,330.0
08/21(金)	9,980	10,160	9,710	10,130	212,200	10,718.0	11,435.2
08/20(木)	10,010	10,420	9,730	10,190	265,600	10,976.0	11,551.2
08/19(水)	10,650	10,710	9,940	10,010	287,100	11,178.0	11,642.4
08/18(火)	11,620	12,460	11,310	11,390	169,800	11,334.0	11,740.8
08/17(月)	11,660	11,890	11,410	11,870	110,300	11,176.0	11,794.4
08/14(金)	11,200	11,550	11,070	11,420	138,000	10,838.0	11,809.6
08/13(木)	11,010	11,530	10,930	11,200	149,300	10,798.0	11,834.0
08/12(水)	10,420	11,160	10,300	10,790	225,600	11,038.0	11,881.2
08/10(月)	10,350	10,680	10,260	10,600	165,100	11,170.0	11,967.6
08/07(金)	10,920	11,090	10,060	10,180	279,200	11,294.0	12,075.6
08/06(木)	12,100	12,140	11,210	11,220	267,000	11,534.0	12,186.4
08/05(水)	12,330	12,440	11,760	12,400	250,100	11,352.0	12,272.8
08/04(火)	11,520	11,910	11,350	11,450	243,900	11,046.0	12,284.0
08/03(月)	11,110	11,640	10,530	11,220	323,900	11,146.0	12,340.8
07/31(金)	11,800	12,230	11,090	11,380	464,600	11,508.0	12,418.8
07/30(木)	10,270	11,040	9,620	10,310	745,600	11,862.0	12,498.4
07/29(水)	11,900	12,260	10,600	10,870	339,900	12,350.0	12,603.2
07/28(火)	12,260	12,420	11,820	11,950	200,900	12,650.0	12,673.6
07/27(月)	13,450	13,460	12,490	13,030	225,000	12,654.0	12,762.0
07/24(金)	12,680	13,360	12,370	13,150	157,000	12,328.0	12,781.6
07/23(木)	12,640	13,240	12,370	12,750	157,100	12,224.0	12,774.4
07/22(水)	12,820	12,840	12,270	12,370	149,800	12,280.0	12,776.0
07/21(火)	11,470	11,970	11,050	11,970	164,200	12,300.0	12,772.4
07/17(金)	12,030	12,040	10,960	11,400	206,200	12,400.0	12,785.6
07/16(木)	12,600	12,800	12,310	12,630	108,400	12,666.0	12,806.4
07/15(水)	12,570	13,200	12,540	13,030	144,800	12,590.0	12,767.2
07/14(火)	12,220	12,510	11,950	12,470	111,700	12,390.0	12,712.4
07/13(月)	12,550	13,020	12,090	12,470	105,800	12,372.0	12,728.0
07/10(金)	12,840	13,100	12,680	12,730	92,900	12,468.0	12,704.4
07/09(木)	12,530	12,650	12,200	12,250	84,500	12,582.0	12,723.6
07/08(水)	11,780	12,630	11,770	12,030	96,900	12,722.0	12,766.0
07/07(火)	12,660	12,920	12,190	12,380	105,300	12,992.0	12,805.2
07/06(月)	13,040	13,300	12,580	12,950	117,900	13,052.0	12,830.4
07/03(金)	12,120	13,300	11,920	13,300	123,500	13,036.0	12,830.4
07/02(木)	12,780	13,050	12,430	12,950	161,100	13,010.0	12,781.2
07/01(水)	13,360	13,600	13,220	13,380	124,000	13,094.0	12,761.2
06/30(火)	12,950	13,060	12,440	12,680	104,200	13,004.0	12,718.8
06/29(月)	12,910	13,150	12,460	12,870	89,200	12,994.0	12,717.2
06/26(金)	13,280	13,500	12,810	13,170	106,500	13,252.0	12,754.4
06/25(木)	13,500	13,680	13,110	13,370	147,300	13,322.0	12,769.6
06/24(水)	12,330	13,100	12,300	12,930	179,700	13,242.0	12,754.0
06/23(火)	14,350	14,380	12,630	12,630	195,400	13,214.0	12,748.0
06/22(月)	13,810	14,330	13,510	14,160	162,700	13,144.0	12,767.6
06/19(金)	13,750	14,300	13,470	13,520	233,700	12,772.0	12,759.2
06/18(木)	12,950	13,290	12,820	12,970	109,500	12,452.0	12,773.6
06/17(水)	12,100	12,940	12,100	12,790	107,400	12,188.0	12,868.8
06/16(火)	12,300	12,580	11,730	12,280	231,500	11,962.0	12,983.2
06/15(月)	12,520	12,600	11,940	12,300	125,700	12,078.0	13,072.8
06/12(金)	12,120	12,260	11,520	11,920	203,300	11,994.0	13,149.2
06/11(木)	11,130	11,750	10,940	11,650	115,100	12,252.0	13,222.4
06/10(水)	12,260	12,270	11,410	11,660	233,700	12,584.0	13,287.6
06/09(火)	12,200	12,860	11,770	12,860	206,800	12,854.0	13,345.6
06/08(月)	11,890	12,160	11,320	11,880	293,200	12,884.0	13,515.6
06/05(金)	12,980	13,420	12,480	13,210	143,700	13,098.0	13,703.2
06/04(木)	12,810	13,310	12,680	13,310	169,400	12,870.0	13,840.4
06/03(水)	13,690	13,800	12,990	13,010	261,000	12,698.0	13,982.4
06/02(火)	12,850	13,120	12,250	13,010	265,800	12,560.0	14,126.0
06/01(月)	12,170	13,110	11,940	12,950	274,900	12,486.0	14,283.2
05/29(金)	12,500	12,850	12,070	12,070	315,400	12,656.0	14,468.8
05/28(木)	12,020	12,540	11,790	12,450	183,000	12,952.0	14,674.8
05/27(水)	12,760	12,810	12,080	12,320	380,100	13,058.0	14,840.8
05/26(火)	13,800	13,800	12,590	12,640	264,000	13,150.0	15,028.8
05/25(月)	13,740	14,220	13,380	13,800	105,700	13,246.0	15,189.6
05/22(金)	13,110	13,740	13,110	13,550	138,500	13,276.0	15,268.8
05/21(木)	13,080	13,520	12,720	12,980	163,400	13,342.0	15,320.8
05/20(水)	12,940	13,240	12,360	12,780	196,600	13,816.0	15,411.2
05/19(火)	13,650	13,750	12,850	13,120	179,700	14,390.0	15,468.0
05/18(月)	14,150	14,370	13,630	13,950	202,500	14,670.0	15,512.8
05/15(金)	15,600	16,080	13,880	13,880	238,000	14,722.0	15,462.0
05/14(木)	15,980	16,570	15,140	15,350	326,800	14,696.0	15,422.0
05/13(水)	14,520	16,100	14,520	15,650	385,100	14,282.0	15,310.0
05/12(火)	14,690	14,940	14,120	14,520	246,100	13,774.0	15,164.8
05/11(月)	14,100	14,760	14,000	14,210	455,600	14,292.0	15,084.0
05/08(金)	12,980	13,750	12,280	13,750	567,200	14,764.0	14,982.0
05/07(木)	13,710	14,000	12,500	13,280	969,200	15,342.0	14,910.8
05/01(金)	13,110	13,110	13,110	13,110	74,100	16,058.0	14,881.4
04/30(木)	16,600	17,680	16,600	17,110	303,200	16,756.0	14,901.1
04/28(火)	16,780	17,000	16,360	16,570	114,400	16,722.0	14,813.7
04/27(月)	16,920	17,550	16,530	16,640	154,000	16,926.0	14,716.9
04/24(金)	17,000	17,380	16,670	16,860	116,600	17,042.0	14,603.7
04/23(木)	17,100	17,600	16,060	16,600	159,700	16,990.0	14,512.4
04/22(水)	17,250	17,330	16,810	16,940	123,100	17,074.0	14,446.3
04/21(火)	17,230	17,990	17,090	17,590	195,400	17,018.0	14,333.8
04/20(月)	16,590	17,270	16,510	17,220	122,900	16,656.0	14,261.2
04/17(金)	16,990	17,000	16,410	16,600	140,100	16,182.0	14,204.1
04/16(木)	17,030	17,340	16,600	17,020	205,200	15,910.0	14,142.3
04/15(水)	15,990	17,600	15,820	16,660	479,500	15,346.0	14,095.3
04/14(火)	15,500	16,200	15,500	15,780	217,800	14,862.0	14,047.5
04/13(月)	14,840	15,320	14,680	14,850	128,200	14,242.0	13,967.5
04/10(金)	14,410	15,300	14,230	15,240	216,300	13,848.0	13,994.1
04/09(木)	14,200	14,240	13,750	14,200	90,700	13,310.0	13,993.5
04/08(水)	13,720	14,240	13,690	14,240	175,800	12,874.0	13,970.3
04/07(火)	12,880	12,890	12,540	12,680	83,300	12,526.0	13,969.9
04/06(月)	12,360	13,060	12,330	12,880	113,800	12,322.0	14,036.2
04/03(金)	12,320	12,560	12,260	12,550	111,800	12,140.0	14,089.0
04/02(木)	12,550	12,550	11,800	12,020	176,100	12,139.0	14,155.3
04/01(水)	12,430	12,620	12,050	12,500	178,800	12,455.2	14,252.9
03/31(火)	11,320	11,990	11,100	11,660	219,700	12,940.5	14,338.8
03/30(月)	11,950	12,200	11,780	11,970	164,200	13,438.4	14,445.9
03/27(金)	13,003	13,063	12,256	12,545	286,000	13,806.5	14,519.1
03/26(木)	14,657	14,887	13,551	13,601	195,100	14,213.0	14,580.5
03/25(水)	14,946	15,225	14,608	14,926	103,000	14,482.1	14,569.3
03/24(火)	14,408	14,558	13,870	14,149	128,300	14,322.6	14,496.8
03/23(月)	13,900	14,129	13,342	13,810	139,500	14,647.5	14,468.1
03/19(木)	14,578	15,036	14,488	14,578	228,000	15,044.0	14,463.3
03/18(水)	14,877	15,146	14,568	14,946	140,100	15,139.7	14,410.3
03/17(火)	16,172	16,192	14,119	14,129	208,600	15,319.1	14,361.7
03/16(月)	15,694	16,003	15,305	15,773	127,300	15,586.1	14,323.8
03/13(金)	14,657	15,863	14,568	15,793	254,700	15,187.5	14,185.1
03/12(木)	15,445	15,664	14,618	15,056	158,600	15,131.7	14,035.7
03/11(水)	15,724	16,172	15,255	15,843	242,200	15,165.6	13,885.8
03/10(火)	14,448	15,684	14,378	15,465	235,000	14,721.2	13,673.0
03/09(月)	13,801	14,289	13,063	13,781	305,200	14,474.1	13,415.5
03/06(金)	14,827	15,664	14,548	15,514	167,600	14,585.7	13,233.7
03/05(木)	14,418	16,032	14,378	15,225	306,600	14,322.6	12,972.7
03/04(水)	13,711	14,129	13,133	13,621	175,500	14,119.4	12,735.1
03/03(火)	14,438	15,385	14,219	14,229	239,800	14,286.8	12,559.4
03/02(月)	13,601	14,548	13,352	14,339	106,300	14,370.5	12,371.2
02/27(金)	13,611	14,279	13,551	14,199	102,700	14,370.5	12,178.3
02/26(木)	14,757	14,757	13,661	14,209	195,000	14,290.7	11,964.7
02/25(水)	14,618	14,717	14,189	14,458	134,600	14,264.8	11,751.9
02/24(火)	14,448	15,335	14,398	14,647	233,500	14,037.7	11,539.8
02/20(金)	13,502	14,588	13,462	14,339	126,000	13,730.8	11,329.4
02/19(木)	13,950	14,109	13,551	13,801	139,400	13,549.4	11,114.1
02/18(水)	13,621	14,388	13,531	14,080	187,300	13,527.5	10,918.8
02/17(火)	13,223	13,512	12,904	13,322	83,900	13,362.1	10,704.0
02/16(月)	13,651	13,731	13,063	13,113	105,800	13,443.8	10,517.5
02/13(金)	13,651	13,890	13,203	13,432	105,600	13,457.7	10,346.5
02/12(木)	13,541	13,900	13,412	13,691	120,200	13,232.5	10,174.7
02/10(火)	13,671	13,840	13,153	13,252	218,300	12,905.7	9,991.8
02/09(月)	13,781	14,139	13,472	13,731	216,200	12,517.1	9,839.5
02/06(金)	12,196	13,611	12,196	13,183	446,000	11,875.4	-
02/05(木)	12,017	12,944	11,907	12,306	393,400	11,044.4	-
02/04(水)	11,250	12,077	11,150	12,057	285,100	10,430.6	-
02/03(火)	11,210	11,718	10,692	11,309	474,500	9,816.8	-
02/02(月)	10,522	10,522	10,223	10,522	450,900	9,412.2	-
01/30(金)	9,386	9,456	8,988	9,028	181,300	9,153.2	-
01/29(木)	9,436	9,436	8,918	9,237	159,700	9,252.8	-
01/28(水)	9,406	9,466	8,908	8,988	132,500	9,308.6	-
01/27(火)	9,157	9,287	8,998	9,287	81,500	9,282.7	-
01/26(月)	9,307	9,416	9,147	9,227	80,300	9,203.0	-
01/23(金)	9,416	9,735	9,237	9,526	97,300	9,189.0	-
01/22(木)	9,117	9,845	9,117	9,516	313,600	9,161.1	-
01/21(水)	8,609	8,858	8,609	8,858	71,700	9,049.5	-
01/20(火)	9,058	9,117	8,729	8,888	87,300	9,061.5	-
01/19(月)	9,237	9,277	8,928	9,157	64,600	9,025.6	-
01/16(金)	9,257	9,436	9,107	9,386	115,200	8,926.0	-
01/15(木)	8,779	9,038	8,769	8,958	57,800	8,816.4	-
01/14(水)	8,779	9,157	8,759	8,918	114,500	8,852.3	-
01/13(火)	8,958	8,958	8,669	8,709	102,100	8,892.1	-
01/09(金)	8,838	8,868	8,519	8,659	86,200	9,039.6	-
01/08(木)	9,038	9,127	8,788	8,838	110,400	-	-
01/07(水)	9,117	9,317	9,087	9,137	75,600	-	-
01/06(火)	9,556	9,566	8,988	9,117	84,800	-	-
01/05(月)	9,406	9,516	9,177	9,446	109,600	-	-

銘柄	RSI	25日乖離	点灯シグナル
ピクセラ (6731)	14.7	-23.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
日本ケミコン (6997)	22.5	-30.3%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
大日光・エンジニアリング (6635)	23.0	-13.1%	📉 RSI30以下 🏷️ 割安＋RSI
オムロン (6645)	25.3	-13.4%	📉 RSI30以下
アンリツ (6754)	25.7	-17.1%	📉 RSI30以下 ⬇️ 25日乖離-15%
ユー・エム・シー・エレクトロニクス (6615)	25.7	-8.2%	📉 RSI30以下 🏷️ 割安＋RSI

エンプラス (6961.T)