三菱鉛筆(7976) 株価チャート・PER20.76倍・PBR1.33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)	3,735	3,735	3,650	3,665	146,500	3,700.0	3,458.8
10/20(火)	3,755	3,775	3,680	3,715	104,300	3,674.0	3,438.2
10/19(月)	3,750	3,775	3,660	3,775	133,000	3,638.0	3,413.8
10/16(金)	3,670	3,775	3,650	3,730	155,800	3,594.0	3,386.4
10/15(木)	3,515	3,650	3,505	3,615	188,200	3,546.0	3,363.6
10/14(水)	3,545	3,555	3,500	3,535	150,500	3,520.0	3,343.4
10/13(火)	3,590	3,605	3,505	3,535	144,000	3,503.0	3,326.8
10/09(金)	3,525	3,555	3,500	3,555	124,700	3,485.0	3,310.8
10/08(木)	3,485	3,515	3,460	3,490	119,900	3,463.0	3,295.6
10/07(水)	3,450	3,505	3,435	3,485	104,600	3,451.0	3,278.6
10/06(火)	3,475	3,495	3,420	3,450	113,400	3,448.0	3,261.0
10/05(月)	3,445	3,485	3,410	3,445	137,800	3,447.0	3,245.0
10/02(金)	3,410	3,490	3,375	3,445	87,700	3,434.0	3,226.9
10/01(木)	3,470	3,470	3,420	3,430	109,200	3,424.0	3,207.9
09/30(水)	3,415	3,510	3,405	3,470	145,300	3,412.0	3,189.5
09/29(火)	3,355	3,445	3,350	3,445	96,100	3,379.0	3,166.1
09/28(月)	3,440	3,460	3,365	3,380	126,700	3,350.0	3,142.8
09/25(金)	3,370	3,430	3,355	3,395	129,500	3,325.0	3,122.4
09/24(木)	3,325	3,380	3,310	3,370	128,400	3,291.0	3,101.0
09/18(金)	3,330	3,330	3,260	3,305	257,200	3,269.0	3,082.1
09/17(木)	3,280	3,325	3,260	3,300	60,500	3,247.0	3,066.6
09/16(水)	3,225	3,275	3,225	3,255	49,300	3,217.0	3,051.2
09/15(火)	3,265	3,270	3,205	3,225	85,800	3,187.0	3,039.4
09/14(月)	3,245	3,280	3,220	3,260	81,200	3,160.0	3,027.8
09/11(金)	3,110	3,220	3,105	3,195	89,700	3,140.0	3,011.2
09/10(木)	3,120	3,155	3,085	3,150	51,700	3,123.0	2,995.2
09/09(水)	3,100	3,120	3,085	3,105	60,000	3,117.0	2,978.3
09/08(火)	3,150	3,165	3,085	3,090	58,000	3,123.0	2,962.2
09/07(月)	3,130	3,170	3,115	3,160	69,000	3,140.0	2,949.4
09/04(金)	3,135	3,140	3,095	3,110	54,600	3,121.0	2,927.8
09/02(水)	3,120	3,145	3,090	3,120	104,200	3,108.0	2,909.2
09/01(火)	3,155	3,170	3,100	3,135	89,200	3,094.0	2,889.3
08/31(月)	3,070	3,185	3,065	3,175	269,100	3,065.4	2,869.2
08/28(金)	3,035	3,090	3,025	3,065	97,200	3,024.4	2,846.6
08/27(木)	3,050	3,065	3,030	3,045	72,100	3,005.6	2,827.4
08/26(水)	3,000	3,050	2,992	3,050	97,200	2,973.6	2,810.8
08/25(火)	2,985	3,010	2,968	2,992	87,400	2,935.8	2,795.5
08/24(月)	2,973	3,000	2,952	2,970	85,100	2,911.8	2,783.4
08/21(金)	2,867	2,976	2,867	2,971	120,500	2,889.6	2,772.2
08/20(木)	2,861	2,885	2,828	2,885	83,100	2,874.8	2,761.1
08/19(水)	2,875	2,887	2,847	2,861	103,000	2,881.2	2,753.5
08/18(火)	2,882	2,909	2,836	2,872	85,300	2,892.2	2,746.1
08/17(月)	2,875	2,881	2,843	2,859	111,500	2,910.0	2,739.0
08/14(金)	2,920	2,954	2,878	2,897	95,800	2,925.0	2,733.8
08/13(木)	2,950	2,954	2,904	2,917	79,300	2,914.8	2,727.3
08/12(水)	2,985	2,985	2,877	2,916	134,300	2,890.4	2,719.2
08/10(月)	2,934	2,987	2,900	2,961	125,900	2,852.6	2,711.6
08/07(金)	2,881	2,944	2,842	2,934	171,000	2,800.6	2,700.7
08/06(木)	2,802	2,857	2,796	2,846	133,700	2,768.0	2,689.8
08/05(水)	2,741	2,800	2,713	2,795	178,700	2,722.6	2,680.9
08/04(火)	2,692	2,756	2,658	2,727	158,400	2,692.6	2,677.1
08/03(月)	2,780	2,802	2,690	2,701	247,300	2,671.8	2,675.4
07/31(金)	2,667	2,808	2,612	2,771	371,100	2,658.0	2,674.9
07/30(木)	2,597	2,619	2,532	2,619	459,900	2,625.8	2,668.2
07/29(水)	2,656	2,673	2,611	2,645	90,300	2,619.4	2,666.1
07/28(火)	2,632	2,665	2,603	2,623	96,300	2,616.0	2,661.4
07/27(月)	2,618	2,653	2,611	2,632	90,200	2,625.2	2,658.1
07/24(金)	2,567	2,613	2,560	2,610	94,600	2,636.4	2,654.8
07/23(木)	2,590	2,624	2,559	2,587	122,100	2,652.6	2,652.6
07/22(水)	2,663	2,668	2,626	2,628	75,300	2,674.0	2,650.5
07/21(火)	2,676	2,695	2,650	2,669	121,000	2,687.4	2,646.8
07/17(金)	2,703	2,718	2,667	2,688	59,200	2,688.6	2,643.9
07/16(木)	2,716	2,734	2,691	2,691	69,600	2,690.2	2,640.7
07/15(水)	2,674	2,700	2,659	2,694	107,000	2,697.8	2,635.9
07/14(火)	2,690	2,732	2,675	2,695	83,000	2,705.8	2,629.7
07/13(月)	2,700	2,719	2,667	2,675	95,300	2,709.8	2,621.2
07/10(金)	2,743	2,744	2,681	2,696	116,600	2,719.6	2,613.8
07/09(木)	2,691	2,748	2,681	2,729	139,700	2,718.4	2,605.5
07/08(水)	2,665	2,748	2,664	2,734	250,200	2,705.0	2,595.5
07/07(火)	2,736	2,745	2,707	2,715	102,000	2,682.8	2,586.8
07/06(月)	2,700	2,724	2,690	2,724	43,100	2,679.6	2,576.9
07/03(金)	2,699	2,720	2,676	2,690	52,600	2,671.8	2,569.9
07/02(木)	2,658	2,710	2,638	2,662	73,800	2,671.6	2,567.2
07/01(水)	2,700	2,710	2,616	2,623	105,200	2,659.6	2,565.3
06/30(火)	2,680	2,715	2,654	2,699	112,600	2,648.6	2,564.4
06/29(月)	2,669	2,685	2,646	2,685	105,300	2,614.4	2,562.1
06/26(金)	2,622	2,689	2,603	2,689	126,500	2,585.4	2,559.6
06/25(木)	2,564	2,625	2,549	2,602	76,900	2,557.4	2,556.1
06/24(水)	2,528	2,578	2,509	2,568	71,200	2,548.2	2,555.4
06/23(火)	2,540	2,556	2,525	2,528	58,300	2,541.4	2,554.6
06/22(月)	2,527	2,551	2,505	2,540	63,100	2,542.6	2,554.4
06/19(金)	2,563	2,573	2,542	2,549	61,700	2,554.0	2,554.3
06/18(木)	2,538	2,579	2,532	2,556	61,100	2,566.0	2,554.7
06/17(水)	2,539	2,553	2,510	2,534	65,800	2,568.8	2,553.8
06/16(火)	2,579	2,586	2,532	2,534	67,700	2,570.0	2,553.0
06/15(月)	2,610	2,630	2,576	2,597	89,600	2,559.8	2,550.9
06/12(金)	2,571	2,639	2,571	2,609	120,700	2,538.4	2,547.1
06/11(木)	2,557	2,597	2,489	2,570	117,500	2,514.2	2,543.6
06/10(水)	2,505	2,555	2,486	2,540	98,800	2,495.8	2,540.4
06/09(火)	2,502	2,511	2,476	2,483	61,300	2,491.0	2,540.7
06/08(月)	2,485	2,518	2,454	2,490	78,200	2,488.0	2,534.8
06/05(金)	2,490	2,525	2,483	2,488	60,400	2,500.0	2,532.6
06/04(木)	2,501	2,503	2,470	2,478	70,000	2,527.0	2,527.8
06/03(水)	2,505	2,528	2,488	2,516	54,900	2,554.0	2,523.4
06/02(火)	2,510	2,534	2,428	2,468	112,800	2,571.0	2,518.6
06/01(月)	2,603	2,613	2,547	2,550	107,000	2,605.8	2,518.1
05/29(金)	2,650	2,660	2,623	2,623	56,600	2,620.4	2,515.3
05/28(木)	2,601	2,638	2,586	2,613	59,100	2,615.8	2,509.9
05/27(水)	2,642	2,669	2,598	2,601	76,500	2,610.2	2,505.0
05/26(火)	2,603	2,673	2,568	2,642	105,800	2,599.4	2,500.0
05/25(月)	2,616	2,626	2,586	2,623	65,300	2,575.6	2,493.7
05/22(金)	2,587	2,617	2,579	2,600	66,600	2,558.8	2,488.0
05/21(木)	2,568	2,617	2,568	2,585	115,100	2,550.6	2,482.3
05/20(水)	2,504	2,547	2,492	2,547	90,000	2,540.2	2,477.4
05/19(火)	2,563	2,564	2,521	2,523	61,400	2,533.8	2,474.2
05/18(月)	2,559	2,572	2,525	2,539	77,200	2,525.4	2,472.0
05/15(金)	2,542	2,570	2,525	2,559	82,600	2,518.0	2,469.3
05/14(木)	2,500	2,550	2,500	2,533	76,400	2,510.4	2,465.1
05/13(水)	2,475	2,515	2,470	2,515	85,000	2,502.0	2,461.3
05/12(火)	2,502	2,515	2,461	2,481	71,700	2,508.4	2,456.7
05/11(月)	2,500	2,535	2,481	2,502	132,900	2,479.0	2,454.4
05/08(金)	2,539	2,561	2,482	2,521	159,900	2,466.0	2,446.6
05/07(木)	2,573	2,590	2,454	2,491	253,400	2,435.2	2,439.2
05/01(金)	2,456	2,580	2,430	2,547	383,500	2,410.6	2,436.0
04/30(木)	2,387	2,401	2,321	2,334	121,100	2,380.2	2,429.0
04/28(火)	2,370	2,437	2,363	2,437	120,500	2,404.8	2,435.2
04/27(月)	2,364	2,394	2,353	2,367	107,000	2,413.2	2,435.1
04/24(金)	2,393	2,405	2,360	2,368	72,100	2,437.6	2,434.6
04/23(木)	2,429	2,440	2,388	2,395	96,700	2,461.8	2,433.7
04/22(水)	2,479	2,489	2,445	2,457	61,700	2,478.0	2,432.1
04/21(火)	2,502	2,502	2,462	2,479	62,400	2,483.8	2,426.4
04/20(月)	2,507	2,507	2,485	2,489	59,200	2,484.2	2,419.8
04/17(金)	2,487	2,500	2,484	2,489	34,300	2,477.6	2,412.8
04/16(木)	2,486	2,505	2,474	2,476	39,600	2,472.4	2,404.8
04/15(水)	2,515	2,515	2,470	2,486	74,700	2,470.4	2,399.0
04/14(火)	2,463	2,488	2,458	2,481	52,400	2,467.0	2,391.4
04/13(月)	2,463	2,478	2,452	2,456	41,900	2,465.2	2,382.2
04/10(金)	2,484	2,487	2,450	2,463	50,400	2,464.8	2,376.3
04/09(木)	2,462	2,483	2,456	2,466	54,200	2,459.8	2,369.6
04/08(水)	2,499	2,499	2,458	2,469	63,700	2,446.6	2,361.6
04/07(火)	2,484	2,487	2,440	2,472	70,600	2,437.2	2,355.5
04/06(月)	2,438	2,460	2,436	2,454	33,000	2,404.6	2,351.6
04/03(金)	2,400	2,441	2,400	2,438	44,600	2,381.0	2,351.5
04/02(木)	2,430	2,454	2,394	2,400	83,600	2,375.4	2,347.8
04/01(水)	2,348	2,422	2,345	2,422	79,900	2,370.0	2,344.8
03/31(火)	2,316	2,353	2,309	2,309	76,400	2,383.4	2,341.3
03/30(月)	2,360	2,361	2,320	2,336	95,600	2,408.4	2,340.0
03/27(金)	2,403	2,420	2,384	2,410	136,800	2,412.2	2,340.4
03/26(木)	2,478	2,479	2,351	2,373	143,200	2,399.0	2,337.4
03/25(水)	2,455	2,499	2,455	2,489	136,900	2,395.4	2,337.7
03/24(火)	2,405	2,445	2,392	2,434	138,900	2,360.8	2,329.3
03/23(月)	2,301	2,366	2,301	2,355	138,600	2,336.6	2,319.2
03/19(木)	2,308	2,355	2,307	2,344	101,900	2,328.4	2,321.0
03/18(水)	2,304	2,355	2,302	2,355	72,000	2,317.6	2,323.0
03/17(火)	2,322	2,334	2,307	2,316	60,000	2,312.4	2,324.8
03/16(月)	2,314	2,328	2,302	2,313	68,700	2,308.4	2,325.5
03/13(金)	2,280	2,337	2,280	2,314	94,500	2,296.4	2,326.2
03/12(木)	2,288	2,304	2,279	2,290	73,500	2,295.2	2,326.7
03/11(水)	2,342	2,352	2,319	2,329	80,900	2,296.2	2,329.2
03/10(火)	2,303	2,308	2,268	2,296	69,000	2,283.8	2,328.4
03/09(月)	2,258	2,273	2,226	2,253	110,200	2,287.6	2,328.2
03/06(金)	2,263	2,316	2,261	2,308	56,900	2,312.0	2,329.1
03/05(木)	2,317	2,342	2,276	2,295	114,300	2,340.8	2,327.4
03/04(水)	2,260	2,281	2,234	2,267	129,200	2,351.0	2,326.8
03/03(火)	2,352	2,367	2,315	2,315	103,100	2,362.6	2,326.9
03/02(月)	2,402	2,404	2,353	2,375	115,600	2,366.2	2,328.3
02/27(金)	2,375	2,453	2,373	2,452	179,100	2,346.6	2,326.4
02/26(木)	2,350	2,356	2,325	2,346	61,700	2,325.4	2,319.8
02/25(水)	2,340	2,343	2,306	2,325	58,100	2,323.4	2,318.2
02/24(火)	2,297	2,341	2,281	2,333	76,000	2,334.4	2,316.9
02/20(金)	2,340	2,340	2,257	2,277	82,500	2,323.4	2,316.0
02/19(木)	2,350	2,370	2,333	2,346	107,600	2,304.2	2,316.4
02/18(水)	2,390	2,399	2,284	2,336	195,500	2,315.2	2,313.2
02/17(火)	2,328	2,393	2,302	2,380	291,700	2,327.0	2,309.9
02/16(月)	2,231	2,327	2,210	2,278	308,300	2,331.0	2,303.8
02/13(金)	2,301	2,301	2,161	2,181	333,600	2,341.8	2,301.5
02/12(木)	2,420	2,428	2,400	2,401	126,500	2,371.8	2,301.3
02/10(火)	2,391	2,418	2,375	2,395	123,700	2,356.8	2,293.3
02/09(月)	2,382	2,408	2,364	2,400	137,500	2,348.2	2,283.3
02/06(金)	2,305	2,347	2,303	2,332	64,900	2,330.2	2,274.4
02/05(木)	2,333	2,351	2,325	2,331	77,100	2,321.8	2,268.9
02/04(水)	2,356	2,365	2,326	2,326	99,800	2,310.8	2,263.6
02/03(火)	2,313	2,360	2,313	2,352	87,400	2,298.6	2,258.4
02/02(月)	2,285	2,333	2,285	2,310	178,400	2,284.2	2,251.3
01/30(金)	2,274	2,311	2,266	2,290	172,000	2,276.2	2,245.7
01/29(木)	2,246	2,276	2,217	2,276	58,700	2,288.2	2,240.6
01/28(水)	2,245	2,274	2,245	2,265	66,100	2,298.8	2,235.7
01/27(火)	2,270	2,294	2,250	2,280	104,100	2,303.2	2,229.8
01/26(月)	2,300	2,310	2,246	2,270	89,100	2,308.4	2,223.1
01/23(金)	2,337	2,358	2,337	2,350	64,100	2,312.8	2,217.4
01/22(木)	2,285	2,345	2,285	2,329	64,800	2,304.6	2,210.5
01/21(水)	2,280	2,300	2,276	2,287	32,300	2,296.4	2,205.1
01/20(火)	2,280	2,319	2,277	2,306	51,600	2,292.4	2,199.0
01/19(月)	2,300	2,303	2,262	2,292	28,400	2,281.8	2,191.6
01/16(金)	2,307	2,345	2,288	2,309	83,400	2,269.0	2,185.1
01/15(木)	2,265	2,318	2,245	2,288	88,300	2,251.2	2,178.9
01/14(水)	2,228	2,270	2,228	2,267	50,300	2,228.6	2,171.8
01/13(火)	2,256	2,273	2,239	2,253	82,500	2,215.6	2,165.0
01/09(金)	2,233	2,246	2,228	2,228	46,300	2,194.0	2,156.0
01/08(木)	2,185	2,224	2,185	2,220	70,900	2,183.8	2,150.5
01/07(水)	2,189	2,209	2,160	2,175	98,500	2,178.8	2,146.4
01/06(火)	2,176	2,203	2,166	2,202	111,800	2,183.4	2,144.4
01/05(月)	2,177	2,186	2,142	2,145	107,800	2,182.0	2,140.1
12/30(火)	2,210	2,217	2,170	2,177	103,700	2,188.1	2,137.5
12/29(月)	2,188	2,215	2,184	2,195	100,500	2,186.9	2,132.7
12/26(金)	2,204	2,216	2,190	2,198	46,600	2,180.2	2,129.0
12/25(木)	2,175	2,199	2,175	2,195	38,900	2,171.1	2,121.3
12/24(水)	2,174	2,181	2,161	2,175	44,400	2,155.9	2,113.0
12/23(火)	2,170	2,180	2,161	2,171	102,000	2,143.1	2,106.4
12/22(月)	2,174	2,197	2,156	2,161	95,000	2,134.6	2,102.0
12/19(金)	2,120	2,160	2,117	2,153	54,600	2,137.9	2,100.1
12/18(木)	2,126	2,135	2,116	2,119	34,900	2,146.0	2,099.0
12/17(水)	2,135	2,135	2,105	2,111	39,800	2,149.2	2,099.8
12/16(火)	2,179	2,179	2,129	2,129	54,700	2,151.2	2,101.9
12/15(月)	2,198	2,198	2,163	2,178	58,000	2,151.2	2,102.5
12/12(金)	2,174	2,194	2,164	2,193	94,900	2,146.4	2,099.7
12/11(木)	2,147	2,160	2,123	2,135	124,000	2,129.8	2,100.5
12/10(水)	2,133	2,145	2,110	2,121	47,400	2,122.1	2,101.3
12/09(火)	2,150	2,157	2,115	2,129	83,500	2,103.9	2,100.4
12/08(月)	2,125	2,158	2,125	2,155	67,400	2,096.2	2,096.2
12/05(金)	2,080	2,119	2,080	2,110	80,300	2,088.9	2,093.5
12/04(木)	2,042	2,108	2,042	2,096	75,300	2,091.9	2,090.9
12/03(水)	2,075	2,076	2,030	2,030	93,200	2,091.3	2,090.8
12/02(火)	2,118	2,118	2,090	2,090	40,300	2,101.3	2,096.1
12/01(月)	2,129	2,154	2,118	2,118	70,100	2,094.6	2,097.8
11/28(金)	2,097	2,125	2,093	2,125	106,600	2,091.5	2,099.8
11/27(木)	2,086	2,104	2,076	2,093	111,300	2,067.5	2,101.3
11/26(水)	2,067	2,081	2,061	2,080	107,200	2,046.4	2,103.4
11/25(火)	2,104	2,111	2,056	2,057	104,400	2,032.4	-
11/21(金)	2,037	2,109	2,026	2,102	168,600	2,033.5	-
11/20(木)	2,005	2,007	1,983	2,005	102,700	2,035.7	-
11/19(水)	2,009	2,019	1,984	1,987	93,000	2,059.6	-
11/18(火)	2,057	2,057	2,008	2,010	75,700	2,090.1	-
11/17(月)	2,107	2,113	2,063	2,063	58,000	2,120.7	-
11/14(金)	2,125	2,128	2,110	2,113	48,600	2,136.7	-
11/13(木)	2,153	2,153	2,119	2,125	35,800	2,136.1	-
11/12(水)	2,174	2,174	2,124	2,140	60,700	2,153.5	-
11/11(火)	2,149	2,170	2,147	2,163	47,200	2,156.5	-
11/10(月)	2,143	2,149	2,124	2,143	57,800	2,143.6	-
11/07(金)	2,204	2,206	2,108	2,110	103,000	2,119.9	-
11/06(木)	2,199	2,238	2,183	2,212	197,000	2,115.2	-
11/05(水)	2,118	2,166	2,111	2,155	175,500	2,081.8	-
11/04(火)	2,038	2,119	2,029	2,099	137,300	2,069.7	-
10/31(金)	2,037	2,055	2,001	2,024	193,300	2,082.6	-
10/30(木)	2,062	2,105	2,053	2,086	128,300	2,104.3	-
10/29(水)	2,081	2,093	2,034	2,045	88,900	2,120.7	-
10/28(火)	2,153	2,153	2,094	2,094	80,200	2,143.8	-
10/27(月)	2,154	2,164	2,140	2,163	44,900	2,154.3	-
10/24(金)	2,165	2,165	2,125	2,133	38,700	2,148.2	-
10/23(木)	2,161	2,170	2,155	2,168	43,500	2,151.4	-
10/22(水)	2,159	2,166	2,147	2,160	41,200	2,146.0	-
10/21(火)	2,136	2,164	2,136	2,147	40,100	2,141.9	-

銘柄	RSI	25日乖離	点灯シグナル
クリナップ (7955)	35.7	-3.5%	🏷️ 割安＋RSI
南海プライウッド (7887)	36.4	-3.5%	🏷️ 割安＋RSI
光・彩 (7878)	36.9	-6.3%	🔄 MACDクロス
興研 (7963)	37.1	-3.6%	🏷️ 割安＋RSI
ニホンフラッシュ (7820)	37.7	-2.9%	🏷️ 割安＋RSI
永大産業 (7822)	38.3	-3.3%	🏷️ 割安＋RSI

三菱鉛筆 (7976.T)