いすゞ自動車(7202) 株価チャート・PER8.25倍・PBR0.96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
10/22(木)	2,100	2,118	2,099	2,100	1,696,100	2,126.6	2,132.6
10/21(水)	2,131	2,135	2,098	2,112	2,113,400	2,127.4	2,136.2
10/20(火)	2,149	2,153	2,118	2,125	1,794,900	2,129.3	2,138.9
10/19(月)	2,156	2,159	2,118	2,149	1,679,000	2,130.1	2,140.6
10/16(金)	2,150	2,165	2,129	2,148	2,363,400	2,123.6	2,139.9
10/15(木)	2,099	2,113	2,074	2,104	3,593,100	2,116.6	2,142.9
10/14(水)	2,132	2,135	2,108	2,122	2,535,500	2,117.0	2,147.7
10/13(火)	2,099	2,134	2,096	2,129	2,210,500	2,106.6	2,151.4
10/09(金)	2,132	2,133	2,097	2,116	2,330,900	2,090.7	2,159.1
10/08(木)	2,104	2,128	2,088	2,113	3,449,700	2,071.7	2,165.9
10/07(水)	2,080	2,111	2,071	2,106	3,548,400	2,062.6	2,170.5
10/06(火)	2,056	2,070	2,048	2,070	1,992,700	2,064.2	2,174.8
10/05(月)	2,025	2,053	2,024	2,050	2,274,300	2,066.4	2,181.5
10/02(金)	2,043	2,046	2,019	2,021	2,841,100	2,091.8	2,188.0
10/01(木)	2,109	2,109	2,061	2,068	3,097,900	2,126.0	2,196.7
09/30(水)	2,097	2,129	2,085	2,114	3,275,300	2,152.3	2,203.1
09/29(火)	2,120	2,129	2,081	2,081	3,514,800	2,171.7	2,207.8
09/28(月)	2,200	2,201	2,177	2,177	3,394,800	2,201.6	2,211.2
09/25(金)	2,201	2,211	2,180	2,192	3,628,100	2,205.4	2,213.8
09/24(木)	2,212	2,220	2,198	2,199	3,606,500	2,205.6	2,216.6
09/18(金)	2,242	2,245	2,209	2,211	3,040,000	2,204.8	2,219.2
09/17(木)	2,214	2,230	2,204	2,230	1,969,300	2,200.7	2,220.2
09/16(水)	2,205	2,217	2,185	2,196	1,740,600	2,190.7	2,222.0
09/15(火)	2,207	2,213	2,190	2,193	1,470,300	2,185.2	2,226.6
09/14(月)	2,188	2,207	2,173	2,195	1,755,700	2,172.5	2,230.5
09/11(金)	2,140	2,207	2,140	2,190	2,707,900	2,178.4	2,233.9
09/10(木)	2,142	2,180	2,140	2,180	2,516,900	2,184.9	2,235.6
09/09(水)	2,121	2,174	2,116	2,168	3,230,800	2,191.8	2,237.0
09/08(火)	2,200	2,201	2,130	2,130	3,139,800	2,222.2	2,242.3
09/07(月)	2,236	2,262	2,220	2,225	2,289,800	2,253.7	2,253.3
09/04(金)	2,236	2,266	2,217	2,223	2,655,800	2,254.3	2,262.7
09/02(水)	2,283	2,303	2,215	2,215	3,795,000	2,252.4	2,272.6
09/01(火)	2,266	2,332	2,264	2,320	3,105,400	2,256.9	2,281.3
08/31(月)	2,248	2,294	2,238	2,287	4,061,800	2,235.5	2,284.9
08/28(金)	2,231	2,247	2,222	2,228	2,587,300	2,225.6	2,284.3
08/27(木)	2,236	2,255	2,208	2,213	2,281,800	2,225.8	2,288.3
08/26(水)	2,216	2,261	2,216	2,237	2,921,400	2,229.2	2,293.0
08/25(火)	2,225	2,236	2,211	2,213	2,152,600	2,215.2	2,296.7
08/24(月)	2,233	2,250	2,220	2,238	1,709,800	2,220.9	2,301.1
08/21(金)	2,215	2,246	2,212	2,229	2,093,800	2,225.5	2,304.7
08/20(木)	2,195	2,241	2,177	2,230	3,135,800	2,232.9	2,309.4
08/19(水)	2,240	2,242	2,167	2,167	3,634,400	2,233.8	2,313.4
08/18(火)	2,252	2,259	2,229	2,242	1,761,400	2,255.2	2,319.5
08/17(月)	2,280	2,292	2,258	2,261	1,666,300	2,269.2	2,323.8
08/14(金)	2,258	2,266	2,235	2,266	2,167,500	2,275.0	2,326.8
08/13(木)	2,285	2,285	2,218	2,235	2,439,500	2,277.9	2,331.4
08/12(水)	2,333	2,333	2,274	2,274	2,332,700	2,277.6	2,337.6
08/10(月)	2,290	2,317	2,252	2,312	1,711,300	2,266.1	2,342.2
08/07(金)	2,266	2,310	2,243	2,290	2,998,000	2,263.9	2,342.3
08/06(木)	2,248	2,289	2,242	2,280	2,581,000	2,286.5	2,340.0
08/05(水)	2,248	2,248	2,200	2,233	3,462,400	2,322.5	2,335.0
08/04(火)	2,211	2,252	2,176	2,217	5,461,900	2,370.0	2,331.7
08/03(月)	2,332	2,476	2,274	2,301	7,887,600	2,412.9	2,329.5
07/31(金)	2,310	2,476	2,310	2,403	3,265,000	2,434.8	2,325.3
07/30(木)	2,470	2,487	2,410	2,460	2,422,500	2,408.7	2,315.9
07/29(水)	2,457	2,471	2,392	2,471	3,049,400	2,382.5	2,303.4
07/28(火)	2,434	2,453	2,398	2,431	3,964,100	2,354.2	2,292.8
07/27(月)	2,300	2,423	2,294	2,410	3,704,000	2,333.9	2,287.2
07/24(金)	2,300	2,309	2,259	2,272	2,058,400	2,316.6	2,282.0
07/23(木)	2,301	2,329	2,301	2,329	1,790,500	2,327.7	2,278.7
07/22(水)	2,318	2,347	2,301	2,329	1,876,300	2,331.0	2,275.5
07/21(火)	2,295	2,348	2,295	2,330	2,000,800	2,331.2	2,272.3
07/17(金)	2,330	2,355	2,283	2,324	2,629,700	2,329.2	2,270.9
07/16(木)	2,341	2,354	2,326	2,328	1,940,100	2,334.3	2,263.3
07/15(水)	2,341	2,368	2,337	2,346	1,609,300	2,336.1	2,253.6
07/14(火)	2,316	2,339	2,309	2,330	1,673,900	2,343.0	2,245.8
07/13(月)	2,383	2,385	2,306	2,320	1,613,800	2,354.9	2,239.0
07/10(金)	2,387	2,387	2,316	2,349	2,602,900	2,369.1	2,232.8
07/09(木)	2,359	2,380	2,328	2,337	2,810,200	2,362.1	2,225.9
07/08(水)	2,362	2,402	2,326	2,380	3,474,200	2,341.2	2,220.1
07/07(火)	2,400	2,460	2,373	2,390	4,162,800	2,296.1	2,211.8
07/06(月)	2,340	2,398	2,332	2,391	4,032,800	2,248.3	2,205.7
07/03(金)	2,260	2,327	2,241	2,314	4,000,300	2,202.4	2,202.1
07/02(木)	2,185	2,247	2,182	2,232	2,868,300	2,178.7	2,203.4
07/01(水)	2,189	2,199	2,148	2,155	2,952,300	2,166.0	2,205.4
06/30(火)	2,170	2,176	2,138	2,151	2,730,100	2,164.3	2,209.3
06/29(月)	2,207	2,210	2,148	2,161	2,408,100	2,175.4	2,213.4
06/26(金)	2,190	2,202	2,168	2,196	2,272,700	2,201.3	2,219.5
06/25(木)	2,188	2,190	2,153	2,169	2,145,100	2,218.3	2,220.5
06/24(水)	2,199	2,205	2,132	2,146	2,683,400	2,222.7	2,222.2
06/23(火)	2,278	2,309	2,206	2,206	2,211,600	2,243.1	2,224.5
06/22(月)	2,275	2,318	2,274	2,291	2,570,300	2,251.7	2,226.3
06/19(金)	2,275	2,296	2,241	2,281	4,360,100	2,252.4	2,223.3
06/18(木)	2,250	2,255	2,188	2,191	2,507,900	2,223.3	2,224.0
06/17(水)	2,270	2,275	2,238	2,248	3,219,900	2,201.8	2,231.5
06/16(火)	2,296	2,322	2,240	2,249	3,010,400	2,182.5	2,233.1
06/15(月)	2,234	2,339	2,207	2,294	4,242,200	2,164.8	2,228.7
06/12(金)	2,145	2,158	2,114	2,135	3,565,000	2,138.7	2,222.6
06/11(木)	2,102	2,128	2,056	2,083	2,441,000	2,147.1	2,223.3
06/10(水)	2,186	2,196	2,142	2,152	2,360,600	2,169.0	2,226.7
06/09(火)	2,213	2,222	2,149	2,161	2,076,200	2,172.9	2,225.5
06/08(月)	2,150	2,190	2,137	2,164	2,502,800	2,188.4	2,224.9
06/05(金)	2,216	2,250	2,177	2,177	2,533,700	2,215.5	2,229.2
06/04(木)	2,170	2,240	2,166	2,193	2,554,000	2,249.8	2,231.2
06/03(水)	2,181	2,217	2,171	2,171	3,118,800	2,267.7	2,233.2
06/02(火)	2,230	2,272	2,219	2,238	2,927,400	2,283.6	2,237.2
06/01(月)	2,341	2,343	2,242	2,299	3,288,700	2,286.5	2,240.5
05/29(金)	2,315	2,391	2,283	2,349	5,256,800	2,289.7	2,243.3
05/28(木)	2,256	2,285	2,226	2,282	2,792,000	2,264.0	2,243.3
05/27(水)	2,226	2,276	2,223	2,251	2,700,800	2,249.8	2,244.9
05/26(火)	2,307	2,310	2,241	2,253	2,545,200	2,240.6	2,249.2
05/25(月)	2,240	2,324	2,234	2,315	2,673,700	2,240.1	2,253.4
05/22(金)	2,232	2,246	2,194	2,220	2,442,600	2,220.1	2,254.8
05/21(木)	2,243	2,255	2,204	2,211	1,589,900	2,235.8	2,259.0
05/20(水)	2,256	2,269	2,198	2,205	2,554,000	2,269.1	2,264.7
05/19(火)	2,210	2,250	2,174	2,250	3,051,600	2,285.9	2,272.3
05/18(月)	2,328	2,330	2,204	2,215	2,436,300	2,263.5	2,279.9
05/15(金)	2,355	2,378	2,269	2,299	3,787,300	2,248.8	2,283.5
05/14(木)	2,338	2,507	2,314	2,378	6,658,100	2,219.9	2,284.1
05/13(水)	2,117	2,374	2,116	2,289	7,460,400	2,178.0	2,280.5
05/12(火)	2,098	2,174	2,098	2,138	2,513,200	2,144.4	2,279.6
05/11(月)	2,118	2,161	2,104	2,142	2,369,300	2,146.0	2,285.4
05/08(金)	2,180	2,190	2,137	2,154	2,439,400	2,171.9	2,288.6
05/07(木)	2,153	2,177	2,122	2,168	3,802,100	2,186.6	2,291.1
05/01(金)	2,133	2,144	2,090	2,121	2,267,200	2,201.6	2,295.5
04/30(木)	2,173	2,196	2,136	2,146	3,477,600	2,231.5	2,301.0
04/28(火)	2,267	2,274	2,230	2,271	2,456,800	2,266.6	2,307.7
04/27(月)	2,220	2,246	2,210	2,228	2,744,100	2,285.8	2,308.4
04/24(金)	2,300	2,300	2,236	2,243	2,509,600	2,310.3	2,308.7
04/23(木)	2,320	2,320	2,254	2,270	2,022,200	2,325.9	2,310.8
04/22(水)	2,350	2,357	2,309	2,322	1,576,500	2,343.7	2,316.0
04/21(火)	2,357	2,394	2,346	2,367	2,347,400	2,350.8	2,318.0
04/20(月)	2,371	2,374	2,323	2,350	1,318,900	2,347.5	2,316.8
04/17(金)	2,379	2,382	2,309	2,321	2,173,300	2,342.3	2,320.6
04/16(木)	2,366	2,399	2,346	2,359	2,314,900	2,348.7	2,327.4
04/15(水)	2,385	2,438	2,351	2,357	2,454,200	2,355.9	2,335.4
04/14(火)	2,359	2,369	2,330	2,351	2,024,300	2,372.6	2,342.1
04/13(月)	2,318	2,347	2,305	2,324	2,069,900	2,363.3	2,346.1
04/10(金)	2,401	2,421	2,353	2,353	2,489,100	2,361.4	2,355.8
04/09(木)	2,452	2,457	2,395	2,395	2,607,200	2,348.4	2,365.0
04/08(水)	2,400	2,441	2,363	2,441	3,611,100	2,322.5	2,370.6
04/07(火)	2,311	2,316	2,280	2,304	2,839,900	2,291.1	2,378.4
04/06(月)	2,287	2,324	2,282	2,315	1,757,900	2,274.5	2,398.7
04/03(金)	2,273	2,288	2,259	2,288	1,402,800	2,254.7	2,420.5
04/02(木)	2,314	2,331	2,264	2,266	1,789,400	2,252.7	2,441.0
04/01(水)	2,280	2,285	2,252	2,284	1,700,300	2,251.4	2,463.0
03/31(火)	2,198	2,251	2,181	2,221	2,871,400	2,257.2	2,482.5
03/30(月)	2,153	2,229	2,152	2,216	4,477,000	2,270.7	2,501.7
03/27(金)	2,242	2,288	2,242	2,278	3,668,300	2,274.7	2,525.5
03/26(木)	2,313	2,314	2,235	2,259	3,490,200	2,278.3	2,544.5
03/25(水)	2,337	2,349	2,295	2,313	2,198,400	2,306.4	2,564.4
03/24(火)	2,300	2,302	2,259	2,288	1,751,100	2,318.2	2,581.0
03/23(月)	2,251	2,260	2,203	2,235	2,665,600	2,328.2	2,600.0
03/19(木)	2,352	2,352	2,283	2,296	3,915,200	2,370.1	2,622.1
03/18(水)	2,397	2,420	2,388	2,400	1,441,000	2,408.9	2,638.2
03/17(火)	2,357	2,378	2,351	2,372	1,556,700	2,441.0	2,649.7
03/16(月)	2,409	2,426	2,328	2,338	3,068,200	2,471.4	2,662.1
03/13(金)	2,441	2,480	2,429	2,445	2,289,900	2,493.7	2,673.7
03/12(木)	2,547	2,547	2,449	2,490	2,568,200	2,517.9	2,680.6
03/11(水)	2,567	2,595	2,552	2,560	1,484,200	2,536.7	2,683.3
03/10(火)	2,499	2,529	2,476	2,524	2,162,500	2,531.7	2,680.2
03/09(月)	2,419	2,464	2,394	2,450	2,466,800	2,553.8	2,676.7
03/06(金)	2,542	2,574	2,530	2,566	2,034,400	2,626.3	2,674.9
03/05(木)	2,654	2,668	2,582	2,584	3,051,100	2,685.2	2,666.6
03/04(水)	2,585	2,602	2,520	2,535	2,656,500	2,728.6	2,660.8
03/03(火)	2,791	2,811	2,631	2,634	2,751,500	2,784.6	2,657.1
03/02(月)	2,812	2,826	2,751	2,812	1,905,400	2,811.9	2,652.3
02/27(金)	2,833	2,862	2,794	2,861	3,204,000	2,789.7	2,640.5
02/26(木)	2,827	2,834	2,794	2,801	1,527,900	2,779.6	2,626.5
02/25(水)	2,768	2,841	2,753	2,815	1,650,900	2,770.1	2,616.6
02/24(火)	2,723	2,777	2,704	2,771	2,085,100	2,758.1	2,606.8
02/20(金)	2,767	2,774	2,696	2,700	2,271,800	2,749.8	2,600.9
02/19(木)	2,764	2,826	2,730	2,810	1,508,100	2,762.0	2,596.3
02/18(水)	2,769	2,794	2,745	2,753	1,805,100	2,757.5	2,587.1
02/17(火)	2,743	2,796	2,731	2,755	1,722,600	2,746.9	2,579.1
02/16(月)	2,787	2,790	2,710	2,729	1,519,900	2,733.1	2,569.9
02/13(金)	2,739	2,843	2,716	2,762	3,897,600	2,723.7	2,557.8
02/12(木)	2,708	2,871	2,569	2,788	5,457,400	2,696.8	2,544.5
02/10(火)	2,676	2,714	2,657	2,700	2,295,600	2,662.8	2,530.7
02/09(月)	2,773	2,773	2,666	2,686	2,246,000	2,634.4	2,519.4
02/06(金)	2,627	2,684	2,610	2,682	2,016,200	2,593.7	2,507.6
02/05(木)	2,656	2,665	2,613	2,627	2,043,000	2,544.4	2,496.6
02/04(水)	2,580	2,636	2,558	2,618	1,991,300	2,499.8	2,487.6
02/03(火)	2,509	2,564	2,504	2,558	1,852,100	2,448.0	2,479.8
02/02(月)	2,500	2,521	2,468	2,483	2,223,300	2,423.8	2,473.9
01/30(金)	2,411	2,451	2,410	2,436	1,865,300	2,416.0	2,471.0
01/29(木)	2,350	2,416	2,325	2,404	2,346,600	2,431.9	2,470.2
01/28(水)	2,403	2,411	2,357	2,359	2,987,600	2,454.3	2,469.5
01/27(火)	2,424	2,453	2,408	2,437	2,038,500	2,484.6	2,469.6
01/26(月)	2,447	2,491	2,430	2,444	2,354,900	2,507.9	2,467.0
01/23(金)	2,532	2,545	2,498	2,515	2,029,800	2,533.1	2,464.6
01/22(木)	2,538	2,564	2,516	2,516	1,888,100	2,554.7	2,460.2
01/21(水)	2,482	2,515	2,481	2,510	1,763,500	2,568.3	2,455.1
01/20(火)	2,573	2,578	2,548	2,553	1,150,200	2,582.7	2,447.5
01/19(月)	2,576	2,599	2,543	2,570	1,423,500	2,582.5	2,438.4
01/16(金)	2,551	2,635	2,549	2,624	1,896,400	2,573.4	2,428.5
01/15(木)	2,582	2,612	2,564	2,584	1,905,000	2,534.3	2,415.9
01/14(水)	2,564	2,585	2,551	2,582	1,835,300	2,503.4	2,403.9
01/13(火)	2,591	2,594	2,537	2,552	2,336,300	2,475.3	2,393.9
01/09(金)	2,462	2,526	2,451	2,525	2,822,100	2,448.7	2,384.7
01/08(木)	2,401	2,432	2,400	2,428	1,504,200	2,421.9	2,377.4
01/07(水)	2,409	2,446	2,401	2,429	2,003,600	2,417.6	2,373.2
01/06(火)	2,443	2,475	2,431	2,442	1,805,300	2,412.0	2,369.0
01/05(月)	2,417	2,435	2,405	2,419	1,540,300	2,408.1	2,364.2
12/30(火)	2,407	2,411	2,391	2,391	1,047,400	2,407.0	2,359.8
12/29(月)	2,406	2,420	2,395	2,406	1,072,600	2,410.6	2,356.3
12/26(金)	2,431	2,431	2,393	2,402	823,600	2,412.6	2,352.7
12/25(木)	2,423	2,431	2,402	2,423	802,100	2,409.5	2,345.7
12/24(水)	2,409	2,432	2,396	2,413	1,897,000	2,397.0	2,338.5
12/23(火)	2,387	2,475	2,383	2,409	3,169,100	2,389.3	2,330.6
12/22(月)	2,402	2,431	2,402	2,416	1,931,100	2,383.8	2,324.6
12/19(金)	2,386	2,417	2,360	2,386	4,158,300	2,382.0	2,318.8
12/18(木)	2,400	2,402	2,347	2,360	3,168,500	2,382.3	2,312.1
12/17(水)	2,366	2,384	2,358	2,375	1,689,800	2,374.3	2,296.9
12/16(火)	2,402	2,415	2,363	2,382	2,713,500	2,364.8	2,278.6
12/15(月)	2,388	2,419	2,374	2,407	1,842,800	2,353.0	2,259.3
12/12(金)	2,353	2,392	2,342	2,388	2,230,600	2,333.0	2,238.3
12/11(木)	2,334	2,347	2,313	2,320	1,525,300	2,312.1	2,217.3
12/10(水)	2,341	2,341	2,320	2,327	2,057,300	2,314.9	2,198.7
12/09(火)	2,308	2,341	2,308	2,323	1,637,000	2,313.8	2,180.4
12/08(月)	2,294	2,307	2,261	2,307	2,077,100	2,317.9	2,161.7
12/05(金)	2,319	2,337	2,278	2,283	2,311,900	2,320.6	2,144.4
12/04(木)	2,332	2,351	2,323	2,333	2,934,300	2,329.3	2,127.5
12/03(水)	2,326	2,346	2,314	2,322	2,641,700	2,326.7	2,110.1
12/02(火)	2,342	2,347	2,324	2,344	2,619,800	2,324.3	2,094.7
12/01(月)	2,342	2,352	2,321	2,321	2,486,100	2,316.4	2,077.1
11/28(金)	2,311	2,333	2,299	2,327	2,216,100	2,315.1	2,060.0
11/27(木)	2,308	2,332	2,299	2,321	1,640,500	2,295.5	-
11/26(水)	2,314	2,334	2,301	2,309	2,893,900	2,279.7	-
11/25(火)	2,318	2,347	2,295	2,304	2,856,500	2,261.0	-
11/21(金)	2,227	2,323	2,225	2,314	4,939,300	2,251.7	-
11/20(木)	2,280	2,283	2,225	2,229	2,894,200	2,243.4	-
11/19(水)	2,232	2,265	2,211	2,242	4,021,200	2,241.2	-
11/18(火)	2,248	2,272	2,216	2,216	3,710,000	2,188.8	-
11/17(月)	2,274	2,352	2,258	2,258	5,441,200	2,129.0	-
11/14(金)	2,205	2,273	2,191	2,273	5,828,900	2,057.4	-
11/13(木)	2,274	2,278	2,179	2,217	11,731,400	1,979.5	-
11/12(水)	1,933	1,984	1,882	1,980	5,498,700	1,908.7	-
11/11(火)	1,889	1,919	1,878	1,917	2,704,600	1,883.3	-
11/10(月)	1,883	1,906	1,877	1,900	1,753,600	1,873.7	-
11/07(金)	1,848	1,883	1,846	1,883	1,788,700	1,865.2	-
11/06(木)	1,866	1,873	1,852	1,863	2,682,900	1,863.6	-
11/05(水)	1,862	1,864	1,821	1,853	3,046,800	1,863.2	-
11/04(火)	1,855	1,877	1,840	1,869	2,332,500	1,871.8	-
10/31(金)	1,862	1,872	1,844	1,857	3,007,000	1,885.4	-
10/30(木)	1,860	1,878	1,840	1,875	6,221,200	1,894.9	-
10/29(水)	1,901	1,901	1,861	1,861	1,682,900	1,898.5	-
10/28(火)	1,934	1,934	1,896	1,896	1,577,500	1,904.9	-
10/27(月)	1,917	1,945	1,915	1,937	2,686,400	1,902.2	-
10/24(金)	1,911	1,914	1,896	1,905	1,910,900	1,886.4	-
10/23(木)	1,890	1,901	1,878	1,893	1,932,500	1,870.2	-

銘柄	RSI	25日乖離	点灯シグナル
イクヨ (7273)	28.0	-7.5%	📉 RSI30以下
武蔵精密工業 (7220)	29.0	-15.1%	📉 RSI30以下 ⬇️ 25日乖離-15% 🔄 MACDクロス
日産自動車 (7201)	30.3	-7.5%	🏷️ 割安＋RSI
内海造船 (7018)	33.5	-16.9%	⬇️ 25日乖離-15%
ハイレックスコーポレーション (7279)	34.1	-7.9%	🏷️ 割安＋RSI
安永 (7271)	34.4	-4.3%	🏷️ 割安＋RSI

いすゞ自動車 (7202.T)