たけびし(7510) 株価チャート・PER14.09倍・PBR1.02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)	2,905	2,919	2,880	2,909	27,500	2,951.0	2,862.6
10/20(火)	3,015	3,035	2,860	2,890	44,900	2,985.2	2,851.5
10/19(月)	2,947	3,045	2,946	3,045	39,000	2,999.2	2,841.3
10/16(金)	2,951	3,055	2,951	3,010	37,500	2,975.2	2,826.8
10/15(木)	3,060	3,070	2,901	2,901	70,400	2,946.6	2,816.8
10/14(水)	2,970	3,125	2,969	3,080	80,800	2,947.4	2,811.4
10/13(火)	2,935	2,983	2,917	2,960	41,700	2,908.8	2,797.8
10/09(金)	2,838	2,931	2,838	2,925	33,900	2,892.4	2,791.7
10/08(木)	2,855	2,892	2,819	2,867	44,900	2,873.6	2,785.4
10/07(水)	2,856	2,947	2,855	2,905	41,400	2,880.4	2,780.6
10/06(火)	2,855	2,899	2,851	2,887	29,700	2,882.0	2,775.8
10/05(月)	2,829	2,892	2,818	2,878	34,000	2,869.2	2,772.0
10/02(金)	2,851	2,899	2,831	2,831	34,600	2,863.8	2,767.3
10/01(木)	2,877	2,919	2,856	2,901	33,100	2,877.6	2,763.9
09/30(水)	2,828	2,916	2,800	2,913	59,100	2,859.2	2,756.8
09/29(火)	2,804	2,864	2,785	2,823	85,700	2,831.8	2,750.1
09/28(月)	2,884	2,903	2,843	2,851	54,800	2,823.0	2,746.0
09/25(金)	2,832	2,900	2,814	2,900	111,600	2,799.8	2,744.2
09/24(木)	2,780	2,823	2,780	2,809	145,400	2,759.0	2,743.3
09/18(金)	2,785	2,787	2,746	2,776	58,400	2,730.2	2,746.6
09/17(木)	2,757	2,787	2,754	2,779	73,300	2,700.6	2,751.4
09/16(水)	2,700	2,745	2,700	2,735	46,400	2,671.2	2,752.1
09/15(火)	2,661	2,700	2,645	2,696	42,900	2,651.2	2,758.9
09/14(月)	2,630	2,665	2,625	2,665	50,900	2,648.4	2,766.2
09/11(金)	2,596	2,645	2,590	2,628	33,200	2,667.6	2,776.4
09/10(木)	2,634	2,648	2,611	2,632	28,900	2,695.4	2,787.2
09/09(水)	2,671	2,688	2,632	2,635	23,100	2,717.0	2,796.8
09/08(火)	2,760	2,760	2,682	2,682	41,200	2,751.4	2,801.5
09/07(月)	2,790	2,800	2,750	2,761	46,200	2,768.6	2,791.7
09/04(金)	2,752	2,787	2,732	2,767	39,100	2,765.4	2,780.2
09/02(水)	2,772	2,792	2,740	2,740	61,500	2,769.4	2,767.8
09/01(火)	2,742	2,811	2,742	2,807	58,500	2,779.6	2,757.6
08/31(月)	2,727	2,779	2,721	2,768	39,000	2,770.2	2,743.7
08/28(金)	2,751	2,800	2,743	2,745	42,900	2,765.8	2,731.2
08/27(木)	2,775	2,807	2,755	2,787	37,700	2,761.8	2,721.2
08/26(水)	2,745	2,806	2,745	2,791	55,700	2,753.4	2,708.0
08/25(火)	2,745	2,763	2,725	2,760	35,500	2,739.0	2,693.2
08/24(月)	2,712	2,804	2,700	2,746	48,500	2,748.2	2,675.8
08/21(金)	2,701	2,747	2,683	2,725	43,600	2,774.8	2,660.4
08/20(木)	2,722	2,751	2,718	2,745	28,900	2,808.2	2,645.3
08/19(水)	2,764	2,783	2,718	2,719	34,800	2,838.2	2,628.9
08/18(火)	2,860	2,860	2,806	2,806	32,200	2,853.6	2,613.5
08/17(月)	2,868	2,908	2,852	2,879	34,700	2,873.4	2,596.3
08/14(金)	2,851	2,917	2,846	2,892	42,800	2,873.2	2,574.8
08/13(木)	2,788	2,896	2,777	2,895	47,200	2,879.2	2,551.7
08/12(水)	2,910	2,910	2,788	2,796	50,000	2,879.4	2,529.2
08/10(月)	2,886	2,908	2,828	2,905	25,100	2,894.6	2,510.4
08/07(金)	2,900	2,937	2,810	2,878	35,100	2,864.2	2,486.7
08/06(木)	2,880	2,947	2,870	2,922	32,900	2,776.2	2,463.0
08/05(水)	2,889	2,952	2,871	2,896	58,400	2,686.2	2,437.7
08/04(火)	2,720	2,881	2,703	2,872	77,900	2,598.8	2,412.7
08/03(月)	2,738	2,806	2,690	2,753	148,000	2,521.0	2,388.6
07/31(金)	2,455	2,515	2,437	2,438	29,100	2,462.4	2,370.5
07/30(木)	2,468	2,496	2,460	2,472	27,800	2,466.0	2,366.6
07/29(水)	2,483	2,486	2,424	2,459	20,800	2,470.4	2,360.4
07/28(火)	2,460	2,500	2,417	2,483	25,200	2,470.2	2,356.1
07/27(月)	2,456	2,473	2,424	2,460	22,500	2,457.6	2,351.5
07/24(金)	2,499	2,499	2,441	2,456	30,900	2,430.8	2,348.0
07/23(木)	2,490	2,494	2,461	2,494	16,300	2,411.6	2,344.5
07/22(水)	2,442	2,460	2,421	2,458	14,800	2,382.4	2,338.4
07/21(火)	2,349	2,428	2,349	2,420	28,300	2,357.8	2,331.6
07/17(金)	2,360	2,380	2,310	2,326	23,600	2,340.6	2,327.8
07/16(木)	2,349	2,370	2,340	2,360	11,700	2,350.6	2,327.4
07/15(水)	2,355	2,363	2,337	2,348	12,000	2,347.2	2,324.7
07/14(火)	2,347	2,359	2,334	2,335	7,600	2,340.4	2,324.4
07/13(月)	2,399	2,440	2,331	2,334	29,500	2,340.0	2,323.5
07/10(金)	2,356	2,399	2,349	2,376	20,300	2,338.4	2,322.3
07/09(木)	2,314	2,356	2,313	2,343	8,200	2,325.6	2,323.1
07/08(水)	2,335	2,347	2,304	2,314	28,300	2,314.2	2,324.6
07/07(火)	2,351	2,388	2,333	2,333	18,900	2,309.0	2,326.0
07/06(月)	2,315	2,355	2,307	2,326	30,700	2,296.6	2,326.4
07/03(金)	2,313	2,328	2,298	2,312	15,100	2,285.6	2,329.0
07/02(木)	2,311	2,325	2,278	2,286	15,600	2,283.0	2,332.2
07/01(水)	2,281	2,308	2,281	2,288	13,000	2,294.0	2,334.6
06/30(火)	2,286	2,308	2,266	2,271	9,600	2,299.8	2,336.6
06/29(月)	2,294	2,300	2,253	2,271	14,200	2,315.8	2,339.1
06/26(金)	2,335	2,335	2,286	2,299	12,200	2,335.4	2,341.2
06/25(木)	2,356	2,362	2,339	2,341	12,800	2,350.0	2,341.1
06/24(水)	2,336	2,359	2,308	2,317	17,100	2,355.6	2,339.1
06/23(火)	2,385	2,396	2,339	2,351	13,700	2,360.4	2,334.6
06/22(月)	2,386	2,392	2,366	2,369	9,400	2,347.8	2,331.7
06/19(金)	2,387	2,387	2,357	2,372	8,000	2,339.0	2,325.6
06/18(木)	2,372	2,382	2,333	2,369	14,100	2,327.6	2,319.0
06/17(水)	2,287	2,366	2,279	2,341	18,100	2,312.6	2,312.7
06/16(火)	2,328	2,328	2,275	2,288	14,700	2,312.4	2,305.7
06/15(月)	2,318	2,358	2,316	2,325	12,200	2,317.4	2,300.4
06/12(金)	2,315	2,338	2,300	2,315	18,700	2,313.0	2,293.4
06/11(木)	2,340	2,340	2,277	2,294	16,500	2,329.2	2,287.3
06/10(水)	2,326	2,358	2,313	2,340	30,700	2,346.6	2,283.5
06/09(火)	2,346	2,349	2,304	2,313	21,200	2,348.2	2,277.4
06/08(月)	2,361	2,361	2,295	2,303	24,300	2,354.6	2,273.3
06/05(金)	2,359	2,416	2,345	2,396	13,600	2,372.2	2,275.6
06/04(木)	2,359	2,402	2,320	2,381	13,300	2,371.0	2,273.0
06/03(水)	2,340	2,381	2,340	2,348	15,600	2,364.4	2,269.1
06/02(火)	2,372	2,372	2,328	2,345	22,500	2,362.0	2,267.0
06/01(月)	2,378	2,400	2,324	2,391	32,900	2,359.8	2,267.0
05/29(金)	2,376	2,424	2,358	2,390	21,900	2,346.2	2,267.0
05/28(木)	2,321	2,348	2,287	2,348	23,400	2,327.6	2,267.8
05/27(水)	2,325	2,359	2,323	2,336	28,900	2,316.4	2,270.3
05/26(火)	2,320	2,335	2,308	2,334	11,600	2,290.2	2,274.6
05/25(月)	2,306	2,350	2,303	2,323	23,200	2,279.0	2,278.8
05/22(金)	2,308	2,322	2,280	2,297	22,800	2,257.6	2,282.9
05/21(木)	2,219	2,305	2,219	2,292	27,700	2,239.8	2,287.7
05/20(水)	2,236	2,236	2,171	2,205	55,500	2,223.6	2,292.1
05/19(火)	2,228	2,278	2,215	2,278	45,400	2,215.6	2,301.9
05/18(月)	2,226	2,250	2,206	2,216	51,000	2,191.0	2,310.2
05/15(金)	2,202	2,223	2,183	2,208	37,000	2,177.8	2,319.7
05/14(木)	2,171	2,229	2,152	2,211	59,100	2,169.0	2,329.4
05/13(水)	2,155	2,170	2,140	2,165	42,200	2,166.6	2,339.0
05/12(火)	2,150	2,175	2,136	2,155	37,000	2,171.0	2,349.7
05/11(月)	2,151	2,166	2,142	2,150	45,300	2,182.0	2,361.6
05/08(金)	2,197	2,197	2,163	2,164	34,500	2,224.4	2,371.0
05/07(木)	2,200	2,210	2,177	2,199	35,800	2,257.4	2,380.1
05/01(金)	2,243	2,244	2,186	2,187	58,900	2,274.4	2,389.1
04/30(木)	2,236	2,240	2,201	2,210	85,600	2,296.4	2,398.5
04/28(火)	2,355	2,363	2,339	2,362	56,000	2,323.0	2,406.7
04/27(月)	2,297	2,348	2,288	2,329	28,400	2,329.2	2,406.7
04/24(金)	2,328	2,328	2,274	2,284	16,000	2,345.4	2,406.0
04/23(木)	2,357	2,357	2,294	2,297	16,000	2,370.6	2,410.0
04/22(水)	2,385	2,385	2,336	2,343	23,700	2,399.8	2,418.0
04/21(火)	2,423	2,423	2,391	2,393	11,700	2,418.8	2,421.3
04/20(月)	2,410	2,420	2,401	2,410	18,200	2,425.4	2,422.9
04/17(金)	2,442	2,443	2,404	2,410	17,900	2,427.0	2,422.9
04/16(木)	2,413	2,453	2,413	2,443	16,600	2,425.4	2,424.1
04/15(水)	2,450	2,457	2,415	2,438	17,800	2,426.6	2,426.8
04/14(火)	2,420	2,435	2,408	2,426	18,700	2,436.0	2,429.6
04/13(月)	2,433	2,433	2,400	2,418	17,000	2,441.8	2,429.9
04/10(金)	2,449	2,475	2,402	2,402	16,100	2,448.4	2,434.5
04/09(木)	2,497	2,504	2,447	2,449	15,000	2,458.0	2,440.9
04/08(水)	2,499	2,500	2,467	2,485	33,500	2,454.6	2,440.0
04/07(火)	2,480	2,482	2,438	2,455	16,500	2,448.2	2,443.7
04/06(月)	2,421	2,479	2,421	2,451	18,200	2,434.0	2,451.3
04/03(金)	2,415	2,470	2,415	2,450	25,200	2,422.4	2,457.1
04/02(木)	2,453	2,496	2,411	2,432	26,000	2,417.2	2,455.5
04/01(水)	2,416	2,457	2,416	2,453	23,300	2,415.0	2,455.0
03/31(火)	2,393	2,416	2,366	2,384	19,200	2,407.4	2,455.6
03/30(月)	2,374	2,415	2,335	2,393	59,300	2,403.2	2,457.8
03/27(金)	2,414	2,433	2,387	2,424	113,400	2,386.8	2,459.9
03/26(木)	2,415	2,428	2,393	2,421	106,200	2,378.9	2,459.9
03/25(水)	2,411	2,430	2,400	2,415	48,300	2,393.9	2,459.6
03/24(火)	2,380	2,397	2,350	2,363	43,200	2,396.1	2,459.0
03/23(月)	2,343	2,343	2,292	2,311	75,100	2,409.8	2,460.1
03/19(木)	2,456	2,456	2,385	2,385	35,300	2,430.1	2,465.1
03/18(水)	2,459	2,496	2,449	2,496	31,100	2,441.1	2,466.0
03/17(火)	2,458	2,470	2,426	2,426	22,900	2,443.9	2,460.2
03/16(月)	2,411	2,442	2,396	2,432	30,700	2,460.2	2,456.6
03/13(金)	2,414	2,450	2,411	2,412	24,000	2,460.4	2,452.5
03/12(木)	2,486	2,501	2,418	2,440	29,200	2,484.6	2,448.6
03/11(水)	2,528	2,544	2,495	2,510	31,600	2,509.0	2,441.4
03/10(火)	2,499	2,524	2,473	2,508	28,100	2,492.7	2,430.7
03/09(月)	2,402	2,449	2,390	2,433	34,600	2,506.5	2,420.3
03/06(金)	2,513	2,539	2,481	2,533	28,200	2,548.8	2,412.9
03/05(木)	2,477	2,576	2,477	2,562	35,300	2,561.4	2,403.1
03/04(水)	2,527	2,529	2,398	2,428	58,900	2,531.3	2,393.7
03/03(火)	2,674	2,674	2,577	2,577	72,900	2,529.3	2,389.4
03/02(月)	2,564	2,680	2,550	2,644	71,200	2,507.9	2,379.6
02/27(金)	2,548	2,624	2,548	2,596	117,000	2,466.5	2,369.0
02/26(木)	2,416	2,445	2,411	2,411	22,400	2,436.8	2,356.3
02/25(水)	2,456	2,464	2,417	2,418	34,800	2,439.4	2,351.5
02/24(火)	2,441	2,478	2,416	2,469	39,300	2,438.4	2,347.9
02/20(金)	2,450	2,454	2,419	2,438	19,400	2,424.4	2,342.5
02/19(木)	2,422	2,448	2,417	2,448	18,000	2,414.8	2,337.9
02/18(水)	2,426	2,438	2,414	2,424	11,700	2,412.6	2,332.4
02/17(火)	2,393	2,419	2,382	2,413	13,900	2,409.0	2,326.0
02/16(月)	2,363	2,407	2,360	2,399	31,400	2,396.8	2,319.4
02/13(金)	2,412	2,431	2,361	2,390	28,700	2,384.0	2,313.0
02/12(木)	2,407	2,440	2,401	2,437	21,700	2,372.2	2,305.8
02/10(火)	2,358	2,406	2,357	2,406	28,000	2,347.6	2,296.4
02/09(月)	2,362	2,362	2,334	2,352	20,000	2,318.3	2,288.0
02/06(金)	2,380	2,392	2,313	2,335	30,200	2,296.3	2,281.6
02/05(木)	2,337	2,347	2,311	2,331	26,600	2,278.5	2,276.3
02/04(水)	2,254	2,325	2,244	2,314	29,600	2,262.4	2,271.8
02/03(火)	2,234	2,268	2,228	2,260	37,500	2,256.9	2,267.1
02/02(月)	2,296	2,303	2,232	2,242	28,500	2,270.3	2,262.5
01/30(金)	2,250	2,257	2,222	2,247	27,700	2,286.4	2,258.8
01/29(木)	2,286	2,289	2,248	2,250	29,800	2,303.3	2,253.7
01/28(水)	2,327	2,327	2,286	2,286	20,100	2,329.1	2,248.0
01/27(火)	2,342	2,349	2,313	2,327	27,200	2,327.6	2,240.9
01/26(月)	2,314	2,335	2,283	2,323	43,000	2,320.7	2,231.5
01/23(金)	2,348	2,354	2,330	2,331	31,400	2,321.5	2,222.9
01/22(木)	2,294	2,379	2,294	2,379	30,200	2,322.2	2,215.5
01/21(水)	2,264	2,292	2,260	2,278	16,200	2,311.2	2,204.7
01/20(火)	2,319	2,321	2,272	2,292	34,900	2,317.3	2,196.9
01/19(月)	2,352	2,352	2,303	2,327	21,500	2,311.6	2,190.1
01/16(金)	2,330	2,346	2,311	2,335	25,200	2,296.1	2,181.5
01/15(木)	2,298	2,330	2,293	2,324	21,600	2,277.0	2,173.1
01/14(水)	2,282	2,313	2,278	2,309	26,200	2,253.9	2,163.5
01/13(火)	2,264	2,273	2,244	2,264	37,400	2,232.7	2,154.9
01/09(金)	2,237	2,263	2,234	2,249	20,500	2,219.1	2,147.1
01/08(木)	2,214	2,256	2,206	2,240	30,900	2,207.7	2,138.8
01/07(水)	2,206	2,227	2,190	2,208	14,600	2,200.2	2,131.5
01/06(火)	2,196	2,222	2,195	2,203	14,100	2,202.4	2,126.0
01/05(月)	2,195	2,222	2,195	2,196	19,300	2,200.8	2,121.4
12/30(火)	2,205	2,207	2,187	2,192	14,500	2,191.0	2,117.7
12/29(月)	2,228	2,228	2,196	2,203	27,100	2,182.3	2,112.9
12/26(金)	2,195	2,227	2,194	2,219	27,700	2,165.6	2,106.7
12/25(木)	2,196	2,196	2,167	2,195	41,000	2,143.5	2,099.0
12/24(水)	2,133	2,172	2,133	2,146	29,800	2,126.0	2,090.5
12/23(火)	2,131	2,154	2,124	2,148	12,700	2,115.4	2,083.9
12/22(月)	2,119	2,122	2,105	2,119	10,000	2,107.1	2,078.5
12/19(金)	2,107	2,119	2,106	2,109	14,500	2,112.6	2,073.1
12/18(木)	2,105	2,118	2,082	2,107	12,700	2,112.6	2,068.9
12/17(水)	2,115	2,116	2,093	2,093	6,200	2,107.9	2,065.1
12/16(火)	2,146	2,146	2,107	2,107	15,700	2,113.6	2,060.3
12/15(月)	2,109	2,147	2,109	2,146	14,900	2,114.6	2,054.7
12/12(金)	2,109	2,117	2,103	2,109	10,400	2,110.3	2,047.3
12/11(木)	2,122	2,122	2,080	2,083	13,400	2,105.1	2,041.2
12/10(水)	2,144	2,144	2,118	2,122	20,000	2,107.1	2,036.5
12/09(火)	2,125	2,126	2,099	2,112	15,700	2,096.3	2,031.2
12/08(月)	2,086	2,125	2,086	2,125	24,300	2,082.1	2,027.3
12/05(金)	2,092	2,101	2,081	2,083	11,300	2,068.7	2,022.9
12/04(木)	2,057	2,093	2,057	2,093	16,100	2,066.4	2,019.7
12/03(水)	2,050	2,085	2,043	2,068	21,300	2,065.4	2,017.0
12/02(火)	2,066	2,067	2,037	2,041	11,300	2,072.1	2,017.8
12/01(月)	2,072	2,082	2,045	2,058	14,500	2,078.4	2,019.2
11/28(金)	2,082	2,105	2,072	2,072	15,200	2,076.4	2,017.4
11/27(木)	2,106	2,106	2,085	2,088	13,300	2,067.3	2,013.8
11/26(水)	2,073	2,101	2,072	2,101	14,600	2,045.9	2,007.6
11/25(火)	2,067	2,076	2,056	2,073	21,600	2,022.3	-
11/21(金)	2,005	2,053	2,005	2,048	20,600	2,010.5	-
11/20(木)	1,997	2,037	1,991	2,026	17,900	1,997.3	-
11/19(水)	1,975	1,993	1,966	1,981	16,200	1,992.9	-
11/18(火)	2,004	2,004	1,975	1,983	15,600	1,999.2	-
11/17(月)	1,983	2,022	1,975	2,014	18,200	1,997.1	-
11/14(金)	1,989	2,011	1,979	1,982	10,900	1,988.2	-
11/13(木)	2,025	2,025	2,003	2,005	9,300	1,983.7	-
11/12(水)	1,971	2,015	1,970	2,013	21,000	1,974.0	-
11/11(火)	1,975	1,975	1,956	1,972	14,400	1,965.0	-
11/10(月)	1,958	1,977	1,958	1,969	10,600	1,968.5	-
11/07(金)	1,944	1,959	1,930	1,959	26,700	1,977.4	-
11/06(木)	1,968	1,978	1,956	1,957	15,000	1,988.6	-
11/05(水)	2,006	2,006	1,929	1,967	43,800	1,997.9	-
11/04(火)	2,031	2,032	1,988	1,990	25,800	2,009.7	-
10/31(金)	2,036	2,036	1,985	2,014	15,000	2,029.2	-
10/30(木)	1,984	2,024	1,984	2,016	93,000	2,041.4	-
10/29(水)	2,046	2,046	1,982	2,003	37,700	2,041.0	-
10/28(火)	2,048	2,069	2,022	2,026	26,900	2,037.0	-
10/27(月)	2,071	2,091	2,055	2,087	33,900	2,018.3	-
10/24(金)	2,118	2,144	2,046	2,075	116,800	1,987.8	-
10/23(木)	1,983	2,019	1,972	2,014	28,100	1,954.8	-
10/22(水)	1,935	1,992	1,934	1,983	42,700	1,937.6	-
10/21(火)	1,939	1,949	1,927	1,933	21,100	1,924.8	-

銘柄	RSI	25日乖離	点灯シグナル
横浜冷凍 (2874)	21.9	-11.7%	📉 RSI30以下
ポエック (9264)	23.5	-7.6%	📉 RSI30以下
エスケイジャパン (7608)	28.5	-15.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
イメージ　ワン (2667)	29.3	-17.7%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
ＩＤＯＭ (7599)	30.0	-12.5%	📉 RSI30以下
進和 (7607)	30.5	-4.9%	🏷️ 割安＋RSI

たけびし (7510.T)