浜松ホトニクス(6965) 株価チャート・PER25.24倍・PBR1.94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)	2,135	2,160	2,110	2,129	1,838,000	2,151.1	2,292.0
10/20(火)	2,156	2,165	2,075	2,085	2,316,400	2,190.9	2,296.2
10/19(月)	2,120	2,170	2,115	2,161	1,895,000	2,241.7	2,302.6
10/16(金)	2,211	2,213	2,161	2,202	1,855,300	2,290.4	2,305.2
10/15(木)	2,248	2,251	2,173	2,181	3,056,900	2,325.1	2,311.5
10/14(水)	2,333	2,380	2,321	2,328	1,765,600	2,383.6	2,316.2
10/13(火)	2,341	2,371	2,315	2,339	2,465,800	2,419.4	2,315.5
10/09(金)	2,330	2,404	2,321	2,404	1,664,300	2,449.2	2,315.9
10/08(木)	2,445	2,459	2,368	2,375	2,282,200	2,446.2	2,314.6
10/07(水)	2,535	2,539	2,446	2,473	2,172,500	2,452.0	2,313.4
10/06(火)	2,451	2,526	2,426	2,507	1,830,800	2,427.9	2,309.5
10/05(月)	2,448	2,488	2,440	2,488	2,120,600	2,387.0	2,303.1
10/02(金)	2,383	2,412	2,372	2,389	1,966,000	2,350.5	2,297.7
10/01(木)	2,351	2,404	2,255	2,404	2,967,000	2,341.2	2,295.5
09/30(水)	2,340	2,364	2,310	2,353	2,010,000	2,323.6	2,294.1
09/29(火)	2,303	2,312	2,281	2,302	1,529,600	2,302.4	2,293.4
09/28(月)	2,351	2,358	2,305	2,305	1,699,000	2,286.9	2,295.1
09/25(金)	2,316	2,350	2,291	2,343	1,508,100	2,271.1	2,304.6
09/24(木)	2,296	2,347	2,285	2,316	2,504,900	2,237.9	2,315.4
09/18(金)	2,260	2,276	2,219	2,247	1,803,000	2,205.9	2,325.2
09/17(木)	2,249	2,255	2,206	2,225	1,602,300	2,195.2	2,337.2
09/16(水)	2,151	2,231	2,146	2,226	1,930,000	2,196.9	2,346.3
09/15(火)	2,139	2,193	2,135	2,177	1,773,000	2,200.5	2,353.1
09/14(月)	2,152	2,169	2,133	2,156	2,079,100	2,210.2	2,359.0
09/11(金)	2,156	2,203	2,147	2,193	1,915,700	2,250.9	2,372.9
09/10(木)	2,231	2,246	2,197	2,233	2,611,900	2,272.0	2,387.2
09/09(水)	2,226	2,261	2,220	2,244	3,296,200	2,287.4	2,394.2
09/08(火)	2,330	2,333	2,225	2,225	2,237,000	2,308.3	2,397.3
09/07(月)	2,324	2,373	2,315	2,360	1,822,600	2,337.7	2,401.2
09/04(金)	2,280	2,309	2,260	2,299	2,273,500	2,334.5	2,392.9
09/02(水)	2,302	2,331	2,261	2,310	3,190,200	2,350.0	2,387.1
09/01(火)	2,330	2,369	2,312	2,349	1,888,700	2,357.2	2,382.7
08/31(月)	2,300	2,372	2,298	2,372	2,576,200	2,357.9	2,383.4
08/28(金)	2,408	2,409	2,340	2,344	1,608,400	2,350.7	2,382.9
08/27(木)	2,371	2,410	2,342	2,376	2,084,100	2,355.4	2,386.1
08/26(水)	2,335	2,372	2,323	2,346	1,678,300	2,347.2	2,387.2
08/25(火)	2,298	2,364	2,287	2,352	1,418,800	2,347.0	2,386.8
08/24(月)	2,350	2,386	2,327	2,336	2,195,600	2,385.2	2,384.8
08/21(金)	2,291	2,367	2,281	2,367	2,923,800	2,440.3	2,387.2
08/20(木)	2,350	2,360	2,317	2,335	2,204,300	2,479.3	2,392.9
08/19(水)	2,400	2,425	2,335	2,345	3,301,000	2,521.8	2,397.0
08/18(火)	2,621	2,647	2,517	2,543	2,555,300	2,542.8	2,401.3
08/17(月)	2,575	2,615	2,537	2,612	1,949,900	2,513.7	2,400.0
08/14(金)	2,558	2,616	2,541	2,562	2,917,200	2,455.9	2,392.4
08/13(木)	2,497	2,575	2,481	2,548	4,317,600	2,444.6	2,386.8
08/12(水)	2,382	2,450	2,339	2,450	2,275,000	2,445.1	2,384.0
08/10(月)	2,367	2,470	2,360	2,398	3,407,900	2,436.7	2,389.6
08/07(金)	2,363	2,399	2,288	2,323	6,364,700	2,421.4	2,400.5
08/06(木)	2,540	2,540	2,439	2,506	4,105,100	2,421.5	2,413.5
08/05(水)	2,458	2,559	2,445	2,550	3,912,000	2,350.9	2,423.3
08/04(火)	2,343	2,419	2,320	2,408	2,663,200	2,271.6	2,428.1
08/03(月)	2,323	2,347	2,282	2,321	2,382,500	2,229.6	2,438.3
07/31(金)	2,300	2,347	2,261	2,323	4,356,400	2,238.9	2,450.4
07/30(木)	2,156	2,225	2,129	2,153	3,341,400	2,246.3	2,467.1
07/29(水)	2,201	2,228	2,101	2,154	4,650,400	2,300.5	2,487.8
07/28(火)	2,303	2,305	2,182	2,198	3,681,000	2,350.2	2,508.0
07/27(月)	2,358	2,372	2,316	2,368	2,102,500	2,377.7	2,533.1
07/24(金)	2,401	2,423	2,326	2,360	2,759,500	2,364.6	2,550.3
07/23(木)	2,452	2,488	2,409	2,424	2,190,500	2,372.2	2,566.7
07/22(水)	2,386	2,445	2,376	2,402	2,655,400	2,389.4	2,580.9
07/21(火)	2,342	2,352	2,276	2,336	2,531,200	2,396.4	2,590.7
07/17(金)	2,345	2,368	2,224	2,302	4,718,700	2,419.9	2,602.7
07/16(木)	2,427	2,452	2,379	2,398	2,923,100	2,461.2	2,610.5
07/15(水)	2,450	2,522	2,444	2,510	2,323,000	2,465.9	2,611.7
07/14(火)	2,417	2,456	2,374	2,437	2,887,800	2,448.8	2,606.0
07/13(月)	2,509	2,552	2,421	2,453	3,155,200	2,456.9	2,615.1
07/10(金)	2,499	2,551	2,491	2,509	2,852,000	2,484.3	2,622.2
07/09(木)	2,474	2,476	2,397	2,422	2,363,600	2,516.4	2,636.4
07/08(水)	2,400	2,508	2,387	2,424	3,426,200	2,561.8	2,656.3
07/07(火)	2,551	2,569	2,442	2,478	4,095,200	2,626.9	2,674.5
07/06(月)	2,676	2,682	2,546	2,590	3,877,800	2,665.6	2,684.7
07/03(金)	2,566	2,669	2,543	2,669	3,390,000	2,679.8	2,697.5
07/02(木)	2,685	2,724	2,636	2,649	3,037,000	2,671.0	2,705.2
07/01(水)	2,727	2,758	2,683	2,750	2,792,800	2,689.2	2,712.2
06/30(火)	2,686	2,704	2,630	2,671	2,326,800	2,673.3	2,710.2
06/29(月)	2,615	2,661	2,531	2,661	3,595,700	2,671.0	2,720.7
06/26(金)	2,685	2,741	2,586	2,625	3,495,000	2,703.9	2,733.2
06/25(木)	2,765	2,766	2,664	2,740	3,076,800	2,738.4	2,744.6
06/24(水)	2,645	2,746	2,624	2,670	3,489,100	2,744.6	2,742.0
06/23(火)	2,838	2,838	2,647	2,660	4,261,500	2,766.1	2,740.5
06/22(月)	2,844	2,887	2,804	2,826	3,516,600	2,763.8	2,741.5
06/19(金)	2,840	2,864	2,757	2,798	3,891,900	2,725.8	2,743.2
06/18(木)	2,776	2,844	2,745	2,771	3,875,000	2,665.4	2,737.6
06/17(水)	2,635	2,795	2,594	2,778	4,570,500	2,596.8	2,713.0
06/16(火)	2,653	2,670	2,561	2,648	4,325,400	2,515.0	2,688.4
06/15(月)	2,566	2,676	2,522	2,636	5,393,900	2,518.1	2,669.6
06/12(金)	2,488	2,587	2,460	2,496	5,982,700	2,517.0	2,650.7
06/11(木)	2,288	2,428	2,282	2,428	5,388,600	2,590.7	2,638.6
06/10(水)	2,502	2,504	2,320	2,369	8,846,200	2,689.3	2,627.1
06/09(火)	2,680	2,688	2,550	2,664	4,454,100	2,791.1	2,612.6
06/08(月)	2,614	2,697	2,572	2,630	7,028,700	2,804.8	2,587.0
06/05(金)	2,892	2,913	2,788	2,864	4,571,500	2,860.8	2,561.9
06/04(木)	2,828	2,964	2,820	2,921	4,202,200	2,860.6	2,529.4
06/03(水)	2,879	2,915	2,806	2,878	4,671,500	2,841.1	2,489.5
06/02(火)	2,855	2,855	2,617	2,732	6,016,300	2,805.6	2,450.9
06/01(月)	2,896	2,978	2,863	2,910	4,807,400	2,845.7	2,419.4
05/29(金)	2,873	2,997	2,807	2,863	7,291,600	2,858.4	2,380.8
05/28(木)	2,687	2,824	2,660	2,823	5,710,400	2,867.9	2,344.4
05/27(水)	2,937	2,942	2,669	2,700	8,443,200	2,838.0	2,309.0
05/26(火)	2,970	2,971	2,855	2,933	3,990,600	2,824.7	2,279.4
05/25(月)	2,995	3,100	2,964	2,974	6,394,400	2,775.3	2,238.1
05/22(金)	2,732	2,923	2,727	2,911	6,305,900	2,754.0	2,196.6
05/21(木)	2,703	2,759	2,635	2,674	5,097,200	2,703.3	2,158.2
05/20(水)	2,638	2,669	2,555	2,634	5,349,500	2,600.0	2,129.0
05/19(火)	2,785	2,830	2,627	2,686	8,911,300	2,505.8	2,101.6
05/18(月)	2,757	2,875	2,662	2,867	15,774,000	2,404.1	2,072.9
05/15(金)	2,600	2,657	2,577	2,657	7,842,200	2,263.1	2,031.7
05/14(木)	2,173	2,241	2,154	2,157	4,349,300	2,170.4	1,999.9
05/13(水)	2,110	2,163	2,073	2,163	4,178,000	2,167.0	1,987.6
05/12(火)	2,192	2,240	2,145	2,177	3,855,200	2,135.7	1,973.8
05/11(月)	2,243	2,245	2,133	2,162	3,925,900	2,104.9	1,961.2
05/08(金)	2,119	2,208	2,070	2,194	4,758,200	2,073.0	1,945.3
05/07(木)	2,041	2,163	1,992	2,140	6,268,100	2,045.0	1,931.0
05/01(金)	2,019	2,035	1,988	2,006	1,991,100	2,001.3	1,922.3
04/30(木)	2,003	2,062	1,972	2,023	2,942,400	1,982.8	1,921.2
04/28(火)	2,036	2,047	1,990	2,003	5,456,200	1,967.1	1,918.2
04/27(月)	1,949	2,069	1,935	2,054	5,309,500	1,955.7	1,911.4
04/24(金)	1,941	1,942	1,895	1,922	1,762,100	1,935.4	1,899.7
04/23(木)	1,946	1,968	1,880	1,914	2,384,500	1,938.5	1,898.4
04/22(水)	1,947	1,963	1,927	1,945	1,767,900	1,947.8	1,901.4
04/21(火)	1,955	1,972	1,931	1,946	1,789,000	1,939.3	1,902.4
04/20(月)	1,935	1,987	1,918	1,952	2,093,700	1,937.4	1,906.4
04/17(金)	1,990	1,994	1,913	1,937	2,087,400	1,936.9	1,910.2
04/16(木)	1,910	1,977	1,903	1,960	2,878,300	1,938.0	1,912.0
04/15(水)	1,954	1,957	1,890	1,902	3,100,100	1,936.0	1,916.7
04/14(火)	1,970	1,973	1,934	1,936	2,515,900	1,948.9	1,922.7
04/13(月)	1,921	1,962	1,907	1,950	2,687,600	1,929.5	1,923.0
04/10(金)	1,954	1,971	1,926	1,943	2,423,200	1,912.0	1,929.1
04/09(木)	1,950	1,977	1,923	1,950	2,620,700	1,893.2	1,931.3
04/08(水)	1,905	1,967	1,888	1,967	3,251,000	1,866.9	1,930.6
04/07(火)	1,860	1,880	1,836	1,839	1,643,000	1,845.6	1,936.9
04/06(月)	1,878	1,904	1,862	1,862	1,864,400	1,831.1	1,945.0
04/03(金)	1,863	1,872	1,839	1,849	1,665,000	1,825.7	1,950.7
04/02(木)	1,880	1,909	1,819	1,819	3,115,800	1,840.3	1,956.0
04/01(水)	1,840	1,870	1,807	1,860	2,692,900	1,872.7	1,964.1
03/31(火)	1,783	1,810	1,747	1,767	3,580,000	1,890.0	1,966.5
03/30(月)	1,810	1,844	1,802	1,835	2,995,500	1,903.4	1,969.7
03/27(金)	1,943	1,953	1,884	1,922	3,443,000	1,888.5	1,966.5
03/26(木)	1,980	2,029	1,960	1,980	4,385,800	1,881.9	1,959.5
03/25(水)	1,905	1,966	1,894	1,947	4,140,500	1,883.4	1,950.3
03/24(火)	1,812	1,836	1,770	1,833	4,080,500	1,888.3	1,940.6
03/23(月)	1,803	1,827	1,738	1,761	6,359,300	1,930.4	1,934.4
03/19(木)	1,900	1,934	1,887	1,888	5,091,600	1,988.0	1,931.8
03/18(水)	1,977	1,995	1,943	1,988	4,245,000	2,006.6	1,926.2
03/17(火)	2,079	2,079	1,962	1,972	4,776,800	2,024.7	1,914.6
03/16(月)	2,051	2,072	2,004	2,044	4,355,000	2,040.5	1,902.1
03/13(金)	1,954	2,103	1,951	2,049	7,244,900	2,020.5	1,891.3
03/12(木)	2,039	2,052	1,946	1,981	6,343,400	2,031.0	1,879.2
03/11(水)	2,076	2,111	2,053	2,078	6,446,600	2,034.7	1,869.6
03/10(火)	2,030	2,072	1,963	2,051	7,206,800	2,005.6	1,853.1
03/09(月)	1,966	1,975	1,871	1,944	10,442,100	2,019.8	1,838.9
03/06(金)	1,966	2,132	1,965	2,101	10,116,300	2,039.7	1,827.7
03/05(木)	2,012	2,058	1,966	1,999	9,362,000	2,020.2	1,811.1
03/04(水)	2,079	2,113	1,916	1,933	12,725,400	2,016.6	1,799.6
03/03(火)	2,142	2,361	2,099	2,122	24,354,200	2,034.2	1,790.0
03/02(月)	1,980	2,062	1,970	2,043	5,500,400	1,993.8	1,774.7
02/27(金)	1,949	2,027	1,926	2,004	4,011,500	1,954.3	1,762.7
02/26(木)	2,059	2,065	1,941	1,981	6,149,800	1,904.9	1,750.7
02/25(水)	1,996	2,094	1,975	2,021	9,197,600	1,857.6	1,739.7
02/24(火)	1,885	1,961	1,883	1,920	6,729,100	1,803.8	1,728.7
02/20(金)	1,757	1,852	1,749	1,846	5,691,700	1,760.4	1,722.7
02/19(木)	1,747	1,771	1,728	1,757	1,943,300	1,727.0	1,719.9
02/18(水)	1,752	1,761	1,720	1,745	1,789,400	1,714.7	1,719.9
02/17(火)	1,718	1,771	1,712	1,752	3,325,900	1,715.4	1,718.3
02/16(月)	1,689	1,723	1,685	1,703	2,048,600	1,704.6	1,714.5
02/13(金)	1,683	1,690	1,651	1,679	2,339,100	1,696.1	1,713.5
02/12(木)	1,743	1,746	1,694	1,695	2,850,700	1,714.8	1,713.7
02/10(火)	1,713	1,754	1,708	1,749	3,110,100	1,725.4	1,713.5
02/09(月)	1,698	1,706	1,658	1,697	4,796,300	1,723.5	1,711.2
02/06(金)	1,634	1,679	1,604	1,661	8,559,100	1,717.4	1,709.1
02/05(木)	1,781	1,786	1,750	1,772	3,875,200	1,724.3	1,709.3
02/04(水)	1,756	1,764	1,724	1,748	2,591,900	1,702.4	1,705.1
02/03(火)	1,693	1,744	1,684	1,739	2,755,100	1,690.1	1,702.0
02/02(月)	1,703	1,716	1,662	1,667	2,019,500	1,684.7	1,699.6
01/30(金)	1,665	1,698	1,665	1,695	1,857,300	1,690.0	1,699.7
01/29(木)	1,687	1,691	1,647	1,663	1,937,100	1,698.8	1,698.5
01/28(水)	1,701	1,709	1,686	1,686	1,604,700	1,715.1	1,697.3
01/27(火)	1,694	1,718	1,684	1,712	1,402,100	1,718.2	1,695.0
01/26(月)	1,704	1,712	1,686	1,694	1,976,900	1,717.3	1,693.0
01/23(金)	1,748	1,763	1,735	1,739	1,465,100	1,727.5	1,691.8
01/22(木)	1,718	1,766	1,714	1,745	2,412,600	1,733.9	1,690.1
01/21(水)	1,668	1,702	1,664	1,702	1,875,700	1,740.1	1,690.0
01/20(火)	1,733	1,736	1,698	1,707	1,932,400	1,751.3	1,691.7
01/19(月)	1,761	1,761	1,724	1,745	1,609,400	1,750.4	1,694.9
01/16(金)	1,778	1,778	1,740	1,771	1,927,800	1,732.9	1,695.9
01/15(木)	1,739	1,776	1,719	1,776	2,461,100	1,714.5	1,695.0
01/14(水)	1,721	1,771	1,714	1,758	2,989,900	1,696.2	1,690.2
01/13(火)	1,727	1,727	1,681	1,703	3,148,700	1,682.4	1,684.9
01/09(金)	1,673	1,686	1,654	1,657	2,421,700	1,680.0	1,678.5
01/08(木)	1,683	1,697	1,671	1,679	1,960,200	1,677.5	1,673.3
01/07(水)	1,687	1,698	1,675	1,685	1,804,800	1,675.2	1,668.0
01/06(火)	1,706	1,721	1,685	1,688	2,225,500	1,671.5	1,663.5
01/05(月)	1,677	1,702	1,672	1,691	2,484,100	1,668.1	1,657.9
12/30(火)	1,659	1,662	1,645	1,645	1,601,800	1,665.4	1,651.9
12/29(月)	1,669	1,686	1,663	1,668	1,433,900	1,670.4	1,646.6
12/26(金)	1,671	1,672	1,658	1,666	1,369,800	1,670.1	1,639.4
12/25(木)	1,695	1,696	1,659	1,671	1,399,300	1,663.8	1,633.1
12/24(水)	1,666	1,692	1,660	1,677	1,498,300	1,655.2	1,626.1
12/23(火)	1,669	1,681	1,656	1,669	1,261,600	1,652.0	1,619.6
12/22(月)	1,673	1,677	1,647	1,666	1,705,100	1,650.6	1,616.3
12/19(金)	1,638	1,652	1,626	1,634	2,180,800	1,656.7	1,613.8
12/18(木)	1,621	1,645	1,617	1,629	1,826,600	1,678.3	1,613.0
12/17(水)	1,662	1,669	1,640	1,661	1,681,100	1,701.6	1,613.6
12/16(火)	1,683	1,713	1,663	1,663	3,181,500	1,726.9	1,613.0
12/15(月)	1,718	1,720	1,692	1,697	2,276,900	1,748.3	1,610.0
12/12(金)	1,770	1,771	1,724	1,742	2,925,900	1,758.7	1,608.7
12/11(木)	1,810	1,817	1,725	1,745	3,296,000	1,741.0	1,606.2
12/10(水)	1,782	1,840	1,773	1,788	4,246,100	1,717.2	1,603.2
12/09(火)	1,733	1,815	1,726	1,770	4,597,100	1,668.1	1,602.6
12/08(月)	1,693	1,755	1,673	1,749	4,683,300	1,619.5	1,600.4
12/05(金)	1,607	1,665	1,599	1,654	3,461,800	1,579.1	1,599.2
12/04(木)	1,577	1,634	1,570	1,626	5,001,700	1,562.8	1,601.5
12/03(水)	1,535	1,551	1,525	1,542	2,375,900	1,547.2	1,605.1
12/02(火)	1,550	1,552	1,517	1,526	1,956,900	1,546.8	1,615.4
12/01(月)	1,553	1,558	1,533	1,547	2,373,100	1,544.1	1,621.8
11/28(金)	1,549	1,573	1,542	1,572	1,806,100	1,532.5	1,626.2
11/27(木)	1,550	1,558	1,544	1,549	1,533,700	1,519.9	1,629.1
11/26(水)	1,520	1,553	1,515	1,540	2,409,700	1,509.2	1,632.2
11/25(火)	1,521	1,536	1,502	1,513	2,461,500	1,504.1	-
11/21(金)	1,475	1,525	1,474	1,488	3,695,200	1,518.8	-
11/20(木)	1,526	1,527	1,492	1,509	3,361,300	1,542.1	-
11/19(水)	1,500	1,527	1,478	1,495	3,756,300	1,563.0	-
11/18(火)	1,566	1,568	1,515	1,515	3,205,200	1,593.1	-
11/17(月)	1,613	1,619	1,586	1,586	2,154,700	1,618.9	-
11/14(金)	1,583	1,612	1,572	1,605	2,732,400	1,619.4	-
11/13(木)	1,633	1,634	1,597	1,614	3,219,200	1,631.2	-
11/12(水)	1,645	1,652	1,619	1,646	2,456,100	1,644.3	-
11/11(火)	1,596	1,646	1,594	1,644	3,511,300	1,649.4	-
11/10(月)	1,644	1,658	1,588	1,589	5,520,800	1,675.1	-
11/07(金)	1,653	1,673	1,639	1,664	2,206,500	1,700.1	-
11/06(木)	1,700	1,711	1,676	1,679	2,450,500	1,711.0	-
11/05(水)	1,709	1,724	1,634	1,671	3,820,600	1,717.8	-
11/04(火)	1,724	1,784	1,719	1,773	3,140,300	1,726.6	-
10/31(金)	1,713	1,734	1,694	1,714	2,208,200	1,731.8	-
10/30(木)	1,703	1,742	1,700	1,718	1,920,700	1,726.4	-
10/29(水)	1,723	1,745	1,705	1,714	2,577,500	1,714.3	-
10/28(火)	1,782	1,783	1,715	1,715	3,097,900	1,700.7	-
10/27(月)	1,723	1,806	1,720	1,799	6,260,700	1,682.8	-
10/24(金)	1,669	1,693	1,647	1,687	2,597,200	1,653.4	-
10/23(木)	1,646	1,673	1,631	1,657	3,192,000	1,632.1	-
10/22(水)	1,609	1,646	1,596	1,646	1,762,200	1,628.0	-
10/21(火)	1,657	1,659	1,617	1,625	2,450,800	1,621.8	-

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

浜松ホトニクス (6965.T)