メニコン(7780) 株価チャート・PER18.63倍・PBR1.47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)	1,905	1,929	1,897	1,907	187,400	1,888.8	1,798.8
10/20(火)	1,890	1,890	1,865	1,885	159,400	1,880.6	1,790.4
10/19(月)	1,891	1,895	1,863	1,886	191,500	1,877.0	1,784.3
10/16(金)	1,890	1,906	1,890	1,900	232,000	1,874.0	1,779.4
10/15(木)	1,852	1,881	1,831	1,866	287,500	1,864.4	1,775.8
10/14(水)	1,863	1,880	1,840	1,866	276,900	1,855.6	1,775.8
10/13(火)	1,872	1,882	1,862	1,867	213,800	1,842.4	1,779.3
10/09(金)	1,870	1,884	1,842	1,871	286,500	1,827.4	1,782.1
10/08(木)	1,827	1,869	1,813	1,852	289,200	1,810.4	1,783.7
10/07(水)	1,770	1,822	1,762	1,822	165,700	1,795.0	1,786.6
10/06(火)	1,802	1,841	1,798	1,800	196,200	1,773.8	1,788.6
10/05(月)	1,781	1,808	1,778	1,792	235,900	1,757.2	1,792.5
10/02(金)	1,735	1,797	1,710	1,786	299,600	1,750.6	1,797.2
10/01(木)	1,705	1,790	1,698	1,775	493,000	1,746.2	1,802.3
09/30(水)	1,700	1,730	1,688	1,716	265,500	1,743.8	1,808.1
09/29(火)	1,763	1,763	1,694	1,717	317,400	1,753.0	1,817.1
09/28(月)	1,787	1,787	1,752	1,759	429,700	1,765.6	1,825.4
09/25(金)	1,769	1,782	1,755	1,764	241,600	1,759.8	1,833.9
09/24(木)	1,765	1,805	1,750	1,763	298,900	1,752.4	1,841.6
09/18(金)	1,774	1,778	1,739	1,762	352,000	1,741.4	1,849.8
09/17(木)	1,730	1,780	1,730	1,780	262,100	1,722.6	1,858.2
09/16(水)	1,726	1,742	1,720	1,730	197,900	1,706.2	1,865.6
09/15(火)	1,709	1,728	1,701	1,727	232,000	1,706.6	1,877.4
09/14(月)	1,664	1,716	1,648	1,708	219,800	1,714.0	1,891.7
09/11(金)	1,688	1,706	1,660	1,668	268,000	1,734.4	1,896.0
09/10(木)	1,715	1,717	1,685	1,698	218,100	1,774.2	1,899.6
09/09(水)	1,755	1,759	1,727	1,732	224,400	1,825.2	1,900.8
09/08(火)	1,798	1,804	1,764	1,764	261,800	1,866.2	1,901.3
09/07(月)	1,843	1,868	1,800	1,810	298,900	1,895.4	1,900.2
09/04(金)	1,880	1,889	1,835	1,867	306,800	1,918.6	1,898.5
09/02(水)	1,928	1,961	1,920	1,953	279,000	1,919.4	1,896.2
09/01(火)	1,900	1,945	1,890	1,937	178,300	1,908.4	1,888.7
08/31(月)	1,925	1,947	1,910	1,910	208,300	1,902.8	1,881.8
08/28(金)	1,861	1,928	1,853	1,926	258,100	1,903.6	1,872.4
08/27(木)	1,898	1,913	1,871	1,871	183,400	1,902.4	1,861.4
08/26(水)	1,893	1,915	1,888	1,898	217,500	1,916.4	1,853.2
08/25(火)	1,922	1,922	1,901	1,909	130,500	1,921.4	1,845.3
08/24(月)	1,912	1,931	1,906	1,914	138,900	1,934.2	1,836.4
08/21(金)	1,958	1,964	1,910	1,920	165,600	1,942.8	1,828.8
08/20(木)	1,910	1,951	1,900	1,941	196,400	1,952.0	1,819.2
08/19(水)	1,958	1,969	1,889	1,923	272,700	1,958.6	1,808.6
08/18(火)	1,977	1,996	1,955	1,973	302,600	1,967.0	1,798.5
08/17(月)	2,000	2,009	1,957	1,957	285,700	1,977.0	1,786.1
08/14(金)	1,955	1,984	1,935	1,966	243,600	2,002.8	1,773.9
08/13(木)	1,972	1,997	1,951	1,974	244,900	1,972.6	1,762.9
08/12(水)	2,036	2,040	1,930	1,965	463,400	1,929.2	1,752.4
08/10(月)	2,006	2,049	1,970	2,023	546,300	1,882.2	1,741.8
08/07(金)	1,823	2,086	1,797	2,086	856,500	1,826.4	1,729.1
08/06(木)	1,765	1,815	1,755	1,815	207,400	1,756.2	1,712.8
08/05(水)	1,730	1,770	1,730	1,757	182,600	1,747.0	1,706.3
08/04(火)	1,744	1,744	1,712	1,730	161,500	1,757.6	1,702.4
08/03(月)	1,739	1,755	1,700	1,744	272,000	1,764.4	1,700.9
07/31(金)	1,740	1,749	1,709	1,735	301,200	1,768.6	1,699.2
07/30(木)	1,800	1,803	1,757	1,769	243,200	1,756.6	1,697.8
07/29(水)	1,788	1,810	1,755	1,810	293,500	1,733.2	1,692.8
07/28(火)	1,766	1,790	1,740	1,764	222,000	1,704.0	1,684.4
07/27(月)	1,683	1,770	1,671	1,765	364,300	1,691.6	1,678.3
07/24(金)	1,638	1,681	1,627	1,675	144,300	1,675.8	1,672.7
07/23(木)	1,646	1,660	1,638	1,652	126,700	1,685.8	1,670.2
07/22(水)	1,694	1,694	1,646	1,664	202,300	1,691.4	1,669.8
07/21(火)	1,726	1,726	1,691	1,702	196,200	1,693.6	1,668.7
07/17(金)	1,737	1,739	1,674	1,686	214,700	1,687.4	1,666.2
07/16(木)	1,690	1,731	1,683	1,725	201,600	1,682.8	1,664.6
07/15(水)	1,662	1,682	1,662	1,680	166,300	1,668.2	1,662.7
07/14(火)	1,690	1,705	1,674	1,675	164,000	1,670.4	1,661.5
07/13(月)	1,677	1,688	1,663	1,671	144,500	1,677.4	1,660.5
07/10(金)	1,653	1,673	1,652	1,663	139,000	1,683.6	1,658.9
07/09(木)	1,691	1,699	1,652	1,652	160,900	1,691.8	1,657.8
07/08(水)	1,710	1,718	1,681	1,691	157,000	1,697.2	1,655.7
07/07(火)	1,704	1,720	1,683	1,710	174,000	1,689.6	1,651.6
07/06(月)	1,704	1,722	1,690	1,702	180,100	1,679.4	1,646.9
07/03(金)	1,710	1,728	1,695	1,704	166,900	1,677.4	1,643.8
07/02(木)	1,678	1,691	1,663	1,679	161,800	1,677.0	1,640.6
07/01(水)	1,635	1,661	1,631	1,653	214,200	1,681.2	1,638.9
06/30(火)	1,652	1,672	1,637	1,659	279,300	1,679.4	1,639.2
06/29(月)	1,703	1,717	1,683	1,692	224,400	1,667.6	1,640.0
06/26(金)	1,717	1,725	1,687	1,702	235,300	1,651.4	1,638.5
06/25(木)	1,668	1,705	1,652	1,700	257,100	1,636.2	1,634.6
06/24(水)	1,600	1,650	1,600	1,644	247,600	1,618.8	1,633.9
06/23(火)	1,628	1,629	1,594	1,600	254,700	1,618.4	1,633.6
06/22(月)	1,626	1,637	1,591	1,611	218,900	1,625.4	1,633.4
06/19(金)	1,605	1,626	1,601	1,626	179,600	1,631.4	1,629.9
06/18(木)	1,620	1,646	1,608	1,613	156,500	1,635.2	1,627.3
06/17(水)	1,658	1,658	1,631	1,642	170,300	1,648.2	1,623.4
06/16(火)	1,601	1,635	1,590	1,635	169,800	1,649.6	1,616.9
06/15(月)	1,650	1,666	1,636	1,641	133,100	1,652.8	1,612.5
06/12(金)	1,700	1,700	1,640	1,645	225,000	1,650.6	1,610.8
06/11(木)	1,650	1,680	1,624	1,678	259,500	1,649.0	1,609.4
06/10(水)	1,651	1,668	1,626	1,649	141,200	1,633.0	1,606.9
06/09(火)	1,632	1,657	1,627	1,651	144,000	1,621.2	1,605.8
06/08(月)	1,626	1,662	1,612	1,630	189,000	1,609.2	1,604.5
06/05(金)	1,638	1,662	1,625	1,637	188,100	1,608.2	1,605.1
06/04(木)	1,600	1,619	1,589	1,598	250,300	1,605.6	1,605.9
06/03(水)	1,602	1,610	1,580	1,590	195,100	1,613.4	1,607.9
06/02(火)	1,618	1,618	1,586	1,591	205,800	1,627.2	1,610.4
06/01(月)	1,623	1,631	1,581	1,625	273,900	1,644.8	1,613.1
05/29(金)	1,628	1,659	1,610	1,624	254,300	1,650.8	1,616.4
05/28(木)	1,654	1,684	1,619	1,637	342,800	1,647.0	1,619.8
05/27(水)	1,668	1,678	1,581	1,659	299,200	1,656.0	1,621.2
05/26(火)	1,652	1,720	1,651	1,679	385,800	1,651.8	1,624.0
05/25(月)	1,605	1,655	1,591	1,655	280,800	1,634.6	1,626.1
05/22(金)	1,682	1,682	1,598	1,605	277,600	1,608.6	1,628.3
05/21(木)	1,667	1,697	1,661	1,682	334,600	1,599.6	1,632.8
05/20(水)	1,622	1,655	1,609	1,638	398,800	1,566.6	1,634.3
05/19(火)	1,599	1,620	1,568	1,593	492,400	1,534.6	1,639.0
05/18(月)	1,543	1,558	1,491	1,525	409,100	1,521.2	1,646.4
05/15(金)	1,520	1,570	1,513	1,560	268,400	1,535.8	1,656.0
05/14(木)	1,486	1,536	1,476	1,517	504,100	1,545.6	1,663.6
05/13(水)	1,537	1,570	1,433	1,478	848,700	1,565.6	1,672.0
05/12(火)	1,600	1,608	1,523	1,526	277,200	1,594.0	1,681.7
05/11(月)	1,594	1,616	1,588	1,598	216,700	1,612.8	1,691.1
05/08(金)	1,629	1,636	1,589	1,609	204,900	1,622.0	1,695.3
05/07(木)	1,627	1,632	1,601	1,617	222,800	1,631.6	1,700.6
05/01(金)	1,617	1,635	1,603	1,620	152,700	1,638.0	1,706.1
04/30(木)	1,617	1,627	1,607	1,620	264,200	1,644.2	1,710.2
04/28(火)	1,657	1,668	1,621	1,644	270,800	1,652.2	1,713.9
04/27(月)	1,637	1,673	1,626	1,657	199,800	1,665.0	1,715.1
04/24(金)	1,646	1,667	1,610	1,649	241,200	1,675.2	1,714.0
04/23(木)	1,636	1,661	1,622	1,651	200,400	1,680.0	1,714.6
04/22(水)	1,691	1,699	1,652	1,660	187,400	1,695.2	1,717.4
04/21(火)	1,729	1,737	1,696	1,708	141,800	1,709.6	1,718.7
04/20(月)	1,677	1,713	1,671	1,708	200,200	1,710.2	1,717.5
04/17(金)	1,719	1,732	1,670	1,673	183,800	1,711.8	1,715.3
04/16(木)	1,739	1,750	1,720	1,727	150,300	1,721.2	1,714.5
04/15(水)	1,728	1,749	1,725	1,732	171,900	1,726.8	1,713.2
04/14(火)	1,756	1,756	1,711	1,711	162,400	1,736.4	1,712.3
04/13(月)	1,713	1,728	1,705	1,716	149,000	1,747.0	1,712.3
04/10(金)	1,750	1,764	1,720	1,720	181,800	1,753.6	1,713.4
04/09(木)	1,771	1,779	1,754	1,755	198,400	1,755.4	1,713.9
04/08(水)	1,795	1,797	1,778	1,780	203,500	1,748.4	1,712.1
04/07(火)	1,749	1,774	1,749	1,764	182,800	1,744.6	1,711.6
04/06(月)	1,736	1,771	1,730	1,749	155,400	1,732.4	1,714.8
04/03(金)	1,737	1,754	1,729	1,729	187,500	1,730.8	1,719.7
04/02(木)	1,762	1,778	1,719	1,720	224,500	1,735.8	1,724.7
04/01(水)	1,743	1,761	1,731	1,761	186,000	1,736.3	1,729.8
03/31(火)	1,740	1,746	1,697	1,703	265,700	1,726.6	1,733.8
03/30(月)	1,692	1,741	1,681	1,741	350,200	1,720.7	1,737.3
03/27(金)	1,716	1,759	1,703	1,754	452,900	1,698.5	1,741.4
03/26(木)	1,708	1,735	1,708	1,723	276,900	1,680.4	1,745.0
03/25(水)	1,707	1,717	1,700	1,713	271,800	1,680.4	1,749.9
03/24(火)	1,654	1,677	1,645	1,673	186,300	1,676.4	1,753.0
03/23(月)	1,631	1,641	1,605	1,630	373,400	1,677.4	1,757.9
03/19(木)	1,689	1,697	1,663	1,663	219,900	1,681.8	1,761.4
03/18(水)	1,710	1,728	1,706	1,723	280,800	1,679.8	1,762.0
03/17(火)	1,678	1,719	1,678	1,693	249,400	1,674.3	1,759.3
03/16(月)	1,644	1,694	1,639	1,678	252,200	1,677.2	1,757.0
03/13(金)	1,632	1,667	1,628	1,652	337,600	1,683.7	1,755.8
03/12(木)	1,693	1,701	1,634	1,654	289,700	1,702.2	1,755.0
03/11(水)	1,700	1,722	1,680	1,695	281,500	1,718.0	1,752.7
03/10(火)	1,748	1,756	1,695	1,708	232,000	1,721.3	1,747.9
03/09(月)	1,685	1,728	1,673	1,711	368,400	1,732.9	1,743.3
03/06(金)	1,713	1,752	1,678	1,744	245,800	1,759.9	1,738.2
03/05(木)	1,738	1,765	1,718	1,732	209,200	1,785.1	1,731.3
03/04(水)	1,727	1,740	1,681	1,712	292,300	1,809.5	1,724.2
03/03(火)	1,839	1,843	1,766	1,766	226,700	1,836.5	1,718.3
03/02(月)	1,836	1,860	1,809	1,846	281,600	1,856.0	1,711.9
02/27(金)	1,839	1,875	1,835	1,870	255,600	1,845.0	1,700.3
02/26(木)	1,841	1,862	1,832	1,854	181,500	1,839.4	1,687.3
02/25(水)	1,869	1,877	1,830	1,847	240,800	1,837.3	1,676.1
02/24(火)	1,811	1,876	1,803	1,863	379,000	1,836.9	1,665.1
02/20(金)	1,809	1,810	1,773	1,790	210,400	1,822.5	1,653.9
02/19(木)	1,844	1,851	1,806	1,843	412,800	1,823.3	1,645.7
02/18(水)	1,879	1,899	1,838	1,844	521,000	1,798.3	1,635.1
02/17(火)	1,831	1,887	1,819	1,845	429,400	1,765.6	1,624.7
02/16(月)	1,834	1,899	1,782	1,791	625,400	1,727.4	1,614.1
02/13(金)	1,723	1,821	1,664	1,794	735,400	1,696.5	1,605.5
02/12(木)	1,693	1,720	1,683	1,718	395,000	1,667.0	1,597.4
02/10(火)	1,661	1,680	1,656	1,680	202,300	1,650.1	1,591.0
02/09(月)	1,672	1,673	1,636	1,654	253,500	1,633.3	1,585.8
02/06(金)	1,644	1,649	1,635	1,637	142,400	1,617.2	1,582.6
02/05(木)	1,651	1,662	1,639	1,647	198,700	1,608.5	1,580.5
02/04(水)	1,604	1,641	1,596	1,633	261,100	1,595.7	1,577.5
02/03(火)	1,577	1,602	1,574	1,597	188,100	1,583.7	1,575.2
02/02(月)	1,604	1,606	1,573	1,573	205,600	1,575.1	1,573.0
01/30(金)	1,590	1,601	1,581	1,594	198,800	1,573.7	1,572.1
01/29(木)	1,544	1,590	1,528	1,583	252,500	1,575.8	1,570.1
01/28(水)	1,553	1,592	1,544	1,573	521,000	1,570.3	1,569.0
01/27(火)	1,548	1,566	1,519	1,553	266,600	1,564.8	1,567.4
01/26(月)	1,566	1,592	1,558	1,566	241,600	1,569.4	1,566.5
01/23(金)	1,579	1,613	1,577	1,604	293,500	1,570.1	1,565.3
01/22(木)	1,545	1,571	1,525	1,555	257,400	1,566.2	1,564.0
01/21(水)	1,559	1,573	1,539	1,545	260,700	1,572.1	1,564.8
01/20(火)	1,577	1,589	1,570	1,576	138,300	1,578.4	1,564.6
01/19(月)	1,578	1,586	1,568	1,570	133,500	1,580.2	1,564.1
01/16(金)	1,572	1,587	1,554	1,585	172,800	1,582.1	1,563.9
01/15(木)	1,569	1,589	1,558	1,585	209,900	1,580.6	1,562.1
01/14(水)	1,584	1,601	1,571	1,577	234,200	1,582.0	1,559.8
01/13(火)	1,576	1,585	1,555	1,585	252,400	1,578.2	1,557.8
01/09(金)	1,572	1,584	1,544	1,580	425,500	1,571.3	1,555.4
01/08(木)	1,576	1,590	1,570	1,577	249,300	1,569.7	1,552.3
01/07(水)	1,563	1,608	1,556	1,592	292,200	1,571.1	1,548.6
01/06(火)	1,560	1,568	1,540	1,558	270,800	1,567.4	1,544.9
01/05(月)	1,564	1,571	1,544	1,550	294,700	1,570.7	1,540.4
12/30(火)	1,584	1,586	1,568	1,572	182,400	1,569.0	1,535.5
12/29(月)	1,580	1,585	1,572	1,584	208,000	1,564.6	1,530.3
12/26(金)	1,583	1,585	1,567	1,573	167,700	1,556.8	1,524.9
12/25(木)	1,547	1,584	1,546	1,575	214,100	1,553.0	1,517.7
12/24(水)	1,555	1,562	1,537	1,541	151,500	1,544.9	1,508.8
12/23(火)	1,555	1,565	1,540	1,550	169,700	1,542.6	1,500.5
12/22(月)	1,563	1,563	1,535	1,544	174,300	1,540.0	1,492.4
12/19(金)	1,535	1,554	1,535	1,554	209,300	1,545.5	1,483.8
12/18(木)	1,547	1,551	1,530	1,535	173,800	1,549.7	1,469.8
12/17(水)	1,544	1,544	1,518	1,530	203,700	1,550.7	1,456.8
12/16(火)	1,570	1,575	1,537	1,537	274,300	1,557.5	1,444.9
12/15(月)	1,575	1,587	1,559	1,572	159,100	1,562.9	1,431.8
12/12(金)	1,559	1,578	1,555	1,575	229,100	1,556.6	1,417.5
12/11(木)	1,574	1,575	1,539	1,539	236,100	1,547.1	1,402.8
12/10(水)	1,564	1,580	1,558	1,564	262,300	1,544.5	1,389.5
12/09(火)	1,530	1,570	1,530	1,564	336,000	1,536.5	1,375.3
12/08(月)	1,544	1,563	1,520	1,540	240,600	1,524.5	1,360.0
12/05(金)	1,503	1,533	1,497	1,528	224,400	1,513.2	1,346.0
12/04(木)	1,541	1,562	1,516	1,527	441,500	1,507.5	1,332.6
12/03(水)	1,496	1,538	1,492	1,524	396,100	1,491.2	1,319.7
12/02(火)	1,476	1,516	1,469	1,504	280,600	1,472.1	1,307.3
12/01(月)	1,509	1,516	1,482	1,484	274,400	1,459.3	1,295.5
11/28(金)	1,454	1,508	1,454	1,499	466,800	1,452.4	1,285.1
11/27(木)	1,442	1,452	1,419	1,445	407,500	1,431.2	1,273.6
11/26(水)	1,418	1,440	1,410	1,428	412,400	1,412.5	1,265.1
11/25(火)	1,451	1,467	1,429	1,440	357,800	1,393.8	-
11/21(金)	1,405	1,464	1,403	1,450	549,100	1,375.4	-
11/20(木)	1,359	1,436	1,359	1,393	743,800	1,351.0	-
11/19(水)	1,328	1,352	1,327	1,351	365,900	1,313.6	-
11/18(火)	1,376	1,377	1,329	1,335	411,700	1,285.1	-
11/17(月)	1,353	1,392	1,328	1,348	1,066,600	1,264.6	-
11/14(金)	1,213	1,328	1,206	1,328	947,800	1,236.9	-
11/13(木)	1,221	1,225	1,206	1,206	252,300	1,214.2	-
11/12(水)	1,235	1,240	1,209	1,209	253,200	1,214.6	-
11/11(火)	1,217	1,232	1,210	1,232	212,200	1,214.4	-
11/10(月)	1,224	1,230	1,204	1,210	198,200	1,209.3	-
11/07(金)	1,208	1,217	1,205	1,215	149,000	1,204.0	-
11/06(木)	1,208	1,221	1,205	1,208	193,400	1,199.3	-
11/05(水)	1,207	1,217	1,183	1,208	250,200	1,195.9	-
11/04(火)	1,179	1,217	1,179	1,207	282,500	1,195.5	-
10/31(金)	1,192	1,199	1,178	1,183	225,600	1,196.9	-
10/30(木)	1,182	1,198	1,179	1,191	228,100	1,202.0	-
10/29(水)	1,192	1,203	1,185	1,191	271,200	1,208.7	-
10/28(火)	1,206	1,218	1,205	1,206	202,800	1,212.6	-
10/27(月)	1,224	1,231	1,212	1,214	196,900	1,218.0	-
10/24(金)	1,220	1,224	1,204	1,209	162,300	1,216.4	-
10/23(木)	1,210	1,231	1,197	1,224	281,400	1,211.7	-
10/22(水)	1,232	1,245	1,211	1,211	224,700	1,198.1	-
10/21(火)	1,206	1,233	1,206	1,232	319,700	1,184.5	-

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

メニコン (7780.T)