ナカニシ(7716) 株価チャート・PER10.45倍・PBR1.90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)	1,398	1,411	1,387	1,395	839,800	1,402.4	1,469.8
10/20(火)	1,410	1,418	1,372	1,375	758,600	1,402.6	1,473.7
10/19(月)	1,405	1,436	1,405	1,409	658,900	1,412.2	1,480.3
10/16(金)	1,426	1,439	1,398	1,427	587,900	1,417.0	1,484.9
10/15(木)	1,385	1,414	1,379	1,406	868,900	1,421.4	1,490.1
10/14(水)	1,425	1,430	1,394	1,396	744,300	1,442.4	1,496.4
10/13(火)	1,463	1,465	1,421	1,423	672,700	1,470.8	1,501.5
10/09(金)	1,437	1,465	1,423	1,433	873,400	1,487.4	1,506.5
10/08(木)	1,516	1,527	1,447	1,449	1,396,700	1,493.8	1,513.0
10/07(水)	1,540	1,545	1,503	1,511	627,200	1,500.2	1,517.6
10/06(火)	1,508	1,548	1,508	1,538	755,000	1,488.0	1,520.6
10/05(月)	1,484	1,523	1,481	1,506	491,500	1,471.4	1,522.4
10/02(金)	1,456	1,478	1,435	1,465	817,900	1,469.6	1,527.4
10/01(木)	1,450	1,486	1,439	1,481	696,200	1,481.6	1,532.9
09/30(水)	1,456	1,482	1,406	1,450	872,300	1,491.4	1,535.8
09/29(火)	1,504	1,508	1,454	1,455	471,900	1,502.9	1,538.4
09/28(月)	1,543	1,548	1,495	1,497	524,200	1,519.4	1,542.1
09/25(金)	1,530	1,540	1,518	1,525	402,000	1,526.0	1,544.0
09/24(木)	1,513	1,545	1,500	1,530	378,600	1,525.5	1,546.7
09/18(金)	1,538	1,540	1,505	1,508	412,200	1,519.2	1,549.8
09/17(木)	1,540	1,545	1,525	1,538	334,400	1,513.1	1,555.1
09/16(水)	1,528	1,530	1,510	1,530	301,800	1,504.2	1,560.5
09/15(火)	1,525	1,528	1,510	1,523	474,600	1,506.2	1,565.5
09/14(月)	1,471	1,515	1,465	1,499	413,200	1,506.7	1,570.1
09/11(金)	1,470	1,488	1,463	1,477	501,800	1,518.5	1,575.1
09/10(木)	1,540	1,550	1,488	1,493	640,600	1,535.6	1,578.6
09/09(水)	1,535	1,548	1,523	1,540	420,400	1,541.5	1,581.9
09/08(火)	1,553	1,555	1,510	1,525	524,600	1,543.5	1,582.2
09/07(月)	1,560	1,573	1,550	1,558	516,600	1,557.5	1,582.7
09/04(金)	1,570	1,585	1,535	1,563	562,600	1,558.5	1,581.1
09/03(木)	1,578	1,580	1,515	1,523	500,600	1,563.5	1,578.5
09/02(水)	1,580	1,593	1,550	1,550	503,000	1,575.5	1,577.2
09/01(火)	1,558	1,610	1,553	1,595	486,600	1,591.5	1,576.8
08/31(月)	1,588	1,598	1,563	1,563	1,024,000	1,593.0	1,576.9
08/28(金)	1,585	1,618	1,573	1,588	1,264,200	1,591.5	1,575.6
08/27(木)	1,620	1,640	1,568	1,583	437,800	1,577.0	1,573.1
08/26(水)	1,585	1,663	1,580	1,630	494,200	1,570.0	1,570.6
08/25(火)	1,555	1,610	1,550	1,603	537,400	1,553.0	1,566.9
08/24(月)	1,530	1,560	1,518	1,555	455,600	1,551.0	1,563.8
08/21(金)	1,548	1,553	1,508	1,515	384,600	1,561.5	1,562.6
08/20(木)	1,540	1,568	1,518	1,548	449,400	1,586.5	1,563.2
08/19(水)	1,575	1,590	1,545	1,545	505,600	1,611.5	1,561.5
08/18(火)	1,635	1,640	1,588	1,593	553,600	1,633.5	1,559.9
08/17(月)	1,650	1,650	1,605	1,608	429,600	1,642.5	1,556.8
08/14(金)	1,663	1,688	1,633	1,640	594,400	1,645.5	1,553.7
08/13(木)	1,675	1,693	1,665	1,673	636,800	1,630.5	1,548.1
08/12(水)	1,638	1,675	1,600	1,655	806,000	1,611.0	1,540.6
08/10(月)	1,630	1,653	1,593	1,638	933,600	1,589.5	1,534.2
08/07(金)	1,495	1,658	1,483	1,623	1,477,200	1,569.5	1,528.8
08/06(木)	1,583	1,593	1,545	1,565	603,600	1,548.5	1,523.4
08/05(水)	1,575	1,590	1,555	1,575	427,600	1,535.2	1,519.8
08/04(火)	1,538	1,560	1,525	1,548	450,400	1,518.0	1,516.6
08/03(月)	1,530	1,545	1,495	1,538	426,000	1,516.5	1,514.7
07/31(金)	1,515	1,545	1,493	1,518	436,600	1,528.5	1,512.4
07/30(木)	1,495	1,520	1,483	1,499	461,000	1,531.0	1,510.9
07/29(水)	1,565	1,565	1,484	1,489	722,400	1,536.3	1,509.4
07/28(火)	1,563	1,578	1,535	1,540	433,600	1,542.5	1,507.8
07/27(月)	1,540	1,605	1,528	1,598	478,600	1,542.0	1,504.4
07/24(金)	1,525	1,530	1,500	1,530	350,200	1,527.5	1,499.3
07/23(木)	1,523	1,535	1,518	1,525	398,000	1,526.5	1,497.0
07/22(水)	1,535	1,543	1,510	1,520	334,800	1,527.5	1,495.4
07/21(火)	1,525	1,545	1,520	1,538	298,200	1,524.5	1,494.1
07/17(金)	1,523	1,525	1,503	1,525	306,800	1,518.0	1,491.7
07/16(木)	1,525	1,535	1,508	1,525	318,000	1,516.0	1,490.4
07/15(水)	1,503	1,530	1,493	1,530	443,000	1,517.0	1,490.4
07/14(火)	1,513	1,515	1,493	1,505	251,200	1,511.0	1,489.6
07/13(月)	1,515	1,525	1,495	1,505	223,000	1,507.2	1,488.8
07/10(金)	1,538	1,545	1,508	1,515	319,800	1,504.9	1,488.0
07/09(木)	1,505	1,533	1,500	1,530	476,600	1,502.4	1,487.8
07/08(水)	1,497	1,533	1,493	1,500	922,200	1,494.1	1,484.9
07/07(火)	1,484	1,492	1,471	1,486	468,200	1,489.0	1,482.8
07/06(月)	1,510	1,510	1,475	1,494	231,000	1,490.8	1,481.0
07/03(金)	1,494	1,503	1,487	1,503	301,800	1,492.1	1,481.8
07/02(木)	1,487	1,510	1,477	1,489	360,000	1,487.5	1,482.1
07/01(水)	1,495	1,503	1,470	1,475	262,200	1,485.7	1,484.3
06/30(火)	1,465	1,497	1,458	1,495	446,800	1,483.3	1,487.7
06/29(月)	1,455	1,505	1,450	1,500	456,600	1,473.9	1,490.1
06/26(金)	1,485	1,490	1,474	1,480	388,000	1,465.1	1,489.9
06/25(木)	1,460	1,490	1,460	1,480	559,400	1,462.9	1,491.0
06/24(水)	1,473	1,473	1,451	1,463	410,000	1,461.8	1,490.4
06/23(火)	1,465	1,474	1,439	1,448	398,800	1,466.2	1,489.2
06/22(月)	1,480	1,485	1,456	1,456	258,800	1,474.2	1,489.4
06/19(金)	1,474	1,482	1,467	1,469	376,200	1,478.5	1,489.6
06/18(木)	1,492	1,505	1,467	1,474	359,600	1,483.3	1,490.1
06/17(水)	1,502	1,502	1,480	1,485	332,600	1,493.4	1,488.0
06/16(火)	1,484	1,487	1,472	1,487	260,000	1,498.3	1,481.8
06/15(月)	1,485	1,490	1,468	1,478	327,400	1,497.8	1,476.6
06/12(金)	1,532	1,534	1,485	1,492	302,400	1,499.3	1,472.7
06/11(木)	1,505	1,529	1,490	1,525	428,800	1,502.8	1,467.7
06/10(水)	1,495	1,512	1,478	1,510	353,200	1,489.6	1,462.1
06/09(火)	1,463	1,500	1,446	1,485	514,200	1,477.1	1,456.9
06/08(月)	1,460	1,492	1,447	1,485	548,800	1,468.4	1,452.5
06/05(金)	1,478	1,517	1,468	1,510	544,000	1,473.9	1,448.3
06/04(木)	1,471	1,472	1,441	1,459	403,600	1,473.9	1,443.0
06/03(水)	1,441	1,466	1,431	1,447	589,000	1,491.0	1,439.7
06/02(火)	1,454	1,459	1,421	1,441	713,200	1,513.4	1,437.2
06/01(月)	1,495	1,520	1,475	1,512	533,200	1,536.4	1,434.5
05/29(金)	1,544	1,564	1,510	1,510	920,400	1,533.0	1,429.4
05/28(木)	1,574	1,574	1,527	1,544	399,800	1,532.5	1,424.8
05/27(水)	1,569	1,572	1,537	1,559	488,200	1,516.1	1,418.9
05/26(火)	1,529	1,572	1,505	1,557	617,000	1,490.8	1,413.1
05/25(月)	1,507	1,522	1,466	1,495	347,400	1,470.2	1,407.9
05/22(金)	1,485	1,510	1,484	1,507	453,000	1,463.3	1,404.6
05/21(木)	1,435	1,469	1,425	1,463	460,600	1,458.2	1,400.8
05/20(水)	1,446	1,451	1,423	1,432	574,400	1,449.9	1,399.1
05/19(火)	1,475	1,480	1,440	1,454	456,800	1,429.5	1,398.3
05/18(月)	1,485	1,505	1,434	1,460	568,000	1,410.3	1,395.7
05/15(金)	1,442	1,502	1,431	1,482	841,800	1,394.3	1,391.9
05/14(木)	1,355	1,426	1,336	1,421	1,000,400	1,371.0	1,387.3
05/13(水)	1,361	1,367	1,326	1,331	394,600	1,363.9	1,385.9
05/12(火)	1,371	1,380	1,351	1,358	396,600	1,373.5	1,386.9
05/11(月)	1,386	1,386	1,373	1,380	410,000	1,376.9	1,386.6
05/08(金)	1,385	1,388	1,356	1,366	427,200	1,377.1	1,384.9
05/07(木)	1,386	1,395	1,377	1,385	574,600	1,379.4	1,383.7
05/01(金)	1,363	1,384	1,354	1,379	426,400	1,377.7	1,382.5
04/30(木)	1,372	1,385	1,367	1,375	281,000	1,378.6	1,381.7
04/28(火)	1,386	1,388	1,371	1,381	264,400	1,378.4	1,381.9
04/27(月)	1,374	1,385	1,371	1,377	370,400	1,379.5	1,381.6
04/24(金)	1,383	1,394	1,377	1,377	265,800	1,383.0	1,380.2
04/23(木)	1,386	1,401	1,371	1,383	443,800	1,386.8	1,380.0
04/22(水)	1,376	1,381	1,364	1,374	327,800	1,393.2	1,380.6
04/21(火)	1,400	1,400	1,379	1,386	478,600	1,403.9	1,381.1
04/20(月)	1,372	1,412	1,371	1,394	536,000	1,408.6	1,381.5
04/17(金)	1,414	1,415	1,390	1,396	278,000	1,412.6	1,380.4
04/16(木)	1,426	1,431	1,408	1,415	449,600	1,416.9	1,378.4
04/15(水)	1,414	1,429	1,401	1,428	495,400	1,416.8	1,377.0
04/14(火)	1,434	1,434	1,402	1,410	236,200	1,409.0	1,373.8
04/13(月)	1,413	1,426	1,399	1,414	341,200	1,400.1	1,370.6
04/10(金)	1,414	1,433	1,408	1,418	337,600	1,390.3	1,369.4
04/09(木)	1,400	1,419	1,381	1,414	471,200	1,384.0	1,365.8
04/08(水)	1,386	1,390	1,373	1,388	377,400	1,372.4	1,360.6
04/07(火)	1,362	1,373	1,356	1,366	320,000	1,364.9	1,357.0
04/06(月)	1,366	1,381	1,365	1,365	315,200	1,359.2	1,355.8
04/03(金)	1,375	1,387	1,370	1,386	334,200	1,353.4	1,355.1
04/02(木)	1,344	1,372	1,342	1,356	453,400	1,346.8	1,352.4
04/01(水)	1,372	1,375	1,332	1,351	650,600	1,347.2	1,351.2
03/31(火)	1,336	1,362	1,336	1,337	486,200	1,353.3	1,349.8
03/30(月)	1,316	1,336	1,307	1,336	627,200	1,360.3	1,348.0
03/27(金)	1,348	1,360	1,338	1,354	554,400	1,361.7	1,345.1
03/26(木)	1,381	1,382	1,352	1,358	450,800	1,365.5	1,341.4
03/25(水)	1,400	1,400	1,376	1,381	411,200	1,373.6	1,337.4
03/24(火)	1,377	1,381	1,363	1,373	434,800	1,374.3	1,332.6
03/23(月)	1,359	1,363	1,317	1,343	590,400	1,379.1	1,325.6
03/19(木)	1,399	1,402	1,369	1,373	591,800	1,384.0	1,316.7
03/18(水)	1,396	1,406	1,378	1,399	444,200	1,378.9	1,306.6
03/17(火)	1,410	1,410	1,374	1,384	419,400	1,374.9	1,295.4
03/16(月)	1,367	1,413	1,360	1,397	754,200	1,367.6	1,284.3
03/13(金)	1,334	1,376	1,315	1,367	407,000	1,354.4	1,272.8
03/12(木)	1,382	1,394	1,338	1,347	452,000	1,357.6	1,262.4
03/11(水)	1,356	1,389	1,346	1,379	677,200	1,353.8	1,252.3
03/10(火)	1,355	1,373	1,338	1,348	525,800	1,334.8	1,240.2
03/09(月)	1,327	1,338	1,297	1,331	552,800	1,324.8	1,229.0
03/06(金)	1,345	1,388	1,332	1,383	822,400	1,326.0	1,218.6
03/05(木)	1,312	1,340	1,303	1,328	616,600	1,318.7	1,206.3
03/04(水)	1,274	1,293	1,261	1,283	553,400	1,316.9	1,196.5
03/03(火)	1,336	1,336	1,289	1,298	524,200	1,325.8	1,188.4
03/02(月)	1,332	1,341	1,328	1,336	416,800	1,329.2	1,180.6
02/27(金)	1,319	1,349	1,316	1,347	686,200	1,320.3	1,171.2
02/26(木)	1,318	1,326	1,305	1,319	531,800	1,303.3	1,159.9
02/25(水)	1,316	1,328	1,308	1,328	484,400	1,292.0	1,149.6
02/24(火)	1,288	1,319	1,278	1,316	627,600	1,278.1	1,138.8
02/20(金)	1,287	1,301	1,274	1,292	805,800	1,267.0	1,128.2
02/19(木)	1,262	1,267	1,249	1,262	707,200	1,248.1	1,117.1
02/18(水)	1,260	1,265	1,240	1,262	582,600	1,219.9	1,106.6
02/17(火)	1,258	1,268	1,235	1,259	584,800	1,191.3	1,095.8
02/16(月)	1,210	1,271	1,209	1,260	1,047,600	1,163.5	1,085.5
02/13(金)	1,188	1,229	1,155	1,197	1,314,000	1,132.7	1,074.8
02/12(木)	1,104	1,127	1,100	1,122	634,000	1,115.3	1,066.9
02/10(火)	1,114	1,125	1,111	1,119	512,600	1,112.3	1,061.7
02/09(月)	1,115	1,127	1,109	1,120	319,800	1,107.6	1,056.4
02/06(金)	1,109	1,109	1,092	1,106	206,600	1,098.7	1,050.8
02/05(木)	1,094	1,118	1,094	1,110	308,600	1,091.5	1,045.8
02/04(水)	1,099	1,114	1,097	1,107	261,000	1,083.6	1,039.6
02/03(火)	1,081	1,100	1,078	1,095	485,800	1,077.1	1,033.9
02/02(月)	1,074	1,092	1,069	1,075	491,600	1,074.7	1,028.4
01/30(金)	1,071	1,080	1,065	1,070	374,600	1,075.9	1,023.6
01/29(木)	1,068	1,079	1,061	1,071	226,800	1,082.3	1,019.1
01/28(水)	1,079	1,079	1,066	1,074	362,600	1,088.5	1,014.8
01/27(火)	1,077	1,095	1,070	1,084	335,000	1,087.1	1,010.5
01/26(月)	1,098	1,098	1,078	1,081	357,000	1,082.6	1,005.1
01/23(金)	1,106	1,113	1,097	1,102	376,000	1,077.9	999.9
01/22(木)	1,079	1,106	1,077	1,101	667,600	1,067.6	994.5
01/21(水)	1,052	1,073	1,047	1,067	684,800	1,050.1	989.3
01/20(火)	1,070	1,075	1,056	1,061	438,400	1,036.4	985.4
01/19(月)	1,051	1,061	1,030	1,057	436,400	1,022.5	981.8
01/16(金)	1,019	1,057	1,015	1,051	658,400	1,011.4	977.9
01/15(木)	999	1,017	997	1,014	327,200	999.8	974.6
01/14(水)	990	1,003	990	999	322,400	996.9	973.1
01/13(火)	1,004	1,005	989	992	301,200	995.4	972.1
01/09(金)	991	1,004	991	1,001	179,400	994.5	970.1
01/08(木)	1,000	1,001	990	993	200,600	990.4	968.1
01/07(水)	990	999	983	999	292,400	987.8	966.9
01/06(火)	995	995	982	991	264,000	979.2	966.1
01/05(月)	990	1,003	985	987	372,000	973.3	965.7
12/30(火)	987	987	972	981	240,400	967.4	965.0
12/29(月)	965	990	965	980	314,000	962.3	963.1
12/26(金)	963	966	956	956	297,400	958.0	963.8
12/25(木)	955	964	955	962	185,600	959.2	964.9
12/24(水)	959	968	956	958	202,400	960.2	966.9
12/23(火)	951	960	950	955	372,000	958.7	969.0
12/22(月)	971	975	958	958	322,400	957.6	972.0
12/19(金)	964	966	958	963	538,600	959.2	974.4
12/18(木)	956	974	949	967	436,200	961.2	976.1
12/17(水)	944	952	940	950	398,600	961.9	977.9
12/16(火)	959	962	948	950	414,400	965.8	979.2
12/15(月)	961	968	957	967	293,200	967.8	980.9
12/12(金)	967	972	959	972	380,400	968.0	981.0
12/11(木)	976	981	963	970	417,600	969.2	982.2
12/10(水)	960	973	956	969	482,600	969.7	982.9
12/09(火)	964	967	956	960	384,000	964.3	984.6
12/08(月)	971	978	960	968	592,600	962.6	986.1
12/05(金)	982	992	975	978	665,600	961.5	987.7
12/04(木)	945	974	945	973	332,000	961.5	988.7
12/03(水)	951	951	942	943	422,000	963.6	990.9
12/02(火)	964	967	951	951	351,800	968.7	995.6
12/01(月)	971	979	959	962	357,000	965.3	999.8
11/28(金)	986	986	971	978	314,400	972.2	1,002.6
11/27(木)	971	992	969	984	339,800	973.4	1,004.3
11/26(水)	948	974	947	968	887,200	979.3	1,005.8
11/25(火)	975	980	934	934	913,600	987.6	-
11/21(金)	979	998	978	997	280,200	1,006.7	-
11/20(木)	1,031	1,031	984	984	332,800	1,011.2	-
11/19(水)	1,022	1,029	1,012	1,013	247,800	1,015.1	-
11/18(火)	1,025	1,030	1,009	1,009	318,600	1,015.2	-
11/17(月)	1,029	1,036	1,020	1,029	199,800	1,009.4	-
11/14(金)	1,000	1,024	996	1,020	332,400	1,002.4	-
11/13(木)	1,019	1,023	1,003	1,003	265,200	992.1	-
11/12(水)	983	1,015	981	1,014	268,400	992.1	-
11/11(火)	990	990	971	981	301,600	986.9	-
11/10(月)	971	994	967	994	423,600	993.2	-
11/07(金)	980	997	963	969	610,800	993.7	-
11/06(木)	1,000	1,010	992	1,003	285,800	1,001.6	-
11/05(水)	1,020	1,020	980	988	257,800	1,001.6	-
11/04(火)	998	1,012	987	1,012	322,400	1,009.7	-
10/31(金)	1,004	1,010	988	997	326,600	1,019.0	-
10/30(木)	1,001	1,010	991	1,008	253,200	1,031.0	-
10/29(水)	1,024	1,024	1,000	1,003	305,200	1,036.0	-
10/28(火)	1,049	1,049	1,028	1,028	381,800	1,039.4	-
10/27(月)	1,057	1,069	1,051	1,059	257,000	1,038.1	-
10/24(金)	1,050	1,066	1,048	1,057	776,400	1,030.6	-
10/23(木)	1,038	1,048	1,026	1,033	469,200	1,023.0	-
10/22(水)	1,024	1,027	1,016	1,020	822,200	1,021.2	-
10/21(火)	1,033	1,036	1,017	1,021	1,359,400	1,021.0	-

銘柄	RSI	25日乖離	点灯シグナル
東京衡機 (7719)	25.4	-23.1%	📉 RSI30以下 ⬇️ 25日乖離-15%
オリンパス (7733)	29.3	-12.0%	📉 RSI30以下
Ｔｅｒｒａ　Ｄｒｏｎｅ (278A)	32.8	-25.8%	⬇️ 25日乖離-15%
ニプロ (8086)	38.2	-2.8%	🔄 MACDクロス 🏷️ 割安＋RSI
ニコン (7731)	38.2	-4.3%	🏷️ 割安＋RSI
日本エム・ディ・エム (7600)	38.9	-3.7%	🔄 MACDクロス 🏷️ 割安＋RSI

ナカニシ (7716.T)