ニフコ(7988) 株価チャート・PER7.43倍・PBR1.60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)	2,596	2,596	2,547	2,567	364,600	2,589.2	2,462.6
10/20(火)	2,590	2,610	2,567	2,578	548,000	2,589.8	2,455.7
10/19(月)	2,644	2,648	2,583	2,601	498,600	2,583.6	2,448.8
10/16(金)	2,583	2,651	2,576	2,638	738,300	2,562.6	2,441.1
10/15(木)	2,551	2,570	2,527	2,564	698,300	2,529.5	2,434.0
10/14(水)	2,551	2,633	2,537	2,570	702,100	2,506.9	2,430.2
10/13(火)	2,520	2,551	2,482	2,547	537,100	2,478.8	2,426.9
10/09(金)	2,481	2,512	2,449	2,496	505,000	2,456.3	2,423.7
10/08(木)	2,439	2,490	2,412	2,473	591,400	2,436.4	2,425.0
10/07(水)	2,428	2,458	2,424	2,451	405,900	2,426.9	2,429.7
10/06(火)	2,429	2,450	2,407	2,429	403,800	2,416.6	2,430.6
10/05(月)	2,405	2,437	2,398	2,434	539,800	2,404.2	2,432.4
10/02(金)	2,402	2,420	2,395	2,396	542,000	2,394.8	2,434.3
10/01(木)	2,400	2,431	2,398	2,425	497,400	2,399.6	2,436.9
09/30(水)	2,380	2,419	2,368	2,399	582,400	2,397.1	2,438.4
09/29(火)	2,400	2,450	2,350	2,367	493,800	2,400.8	2,441.5
09/28(月)	2,445	2,489	2,372	2,387	542,400	2,411.8	2,445.3
09/25(金)	2,410	2,424	2,400	2,420	432,200	2,416.5	2,446.1
09/24(木)	2,410	2,426	2,406	2,412	472,400	2,408.3	2,448.1
09/18(金)	2,455	2,460	2,402	2,417	602,800	2,404.5	2,450.4
09/17(木)	2,423	2,425	2,390	2,422	424,200	2,399.7	2,453.6
09/16(水)	2,388	2,418	2,388	2,410	376,200	2,393.8	2,455.2
09/15(火)	2,393	2,400	2,374	2,379	421,000	2,392.6	2,458.5
09/14(月)	2,403	2,414	2,367	2,393	427,200	2,398.3	2,463.7
09/11(金)	2,347	2,396	2,332	2,393	496,400	2,412.1	2,467.1
09/10(木)	2,407	2,429	2,384	2,393	612,200	2,427.0	2,469.7
09/09(水)	2,387	2,421	2,380	2,404	480,200	2,445.9	2,471.7
09/08(火)	2,457	2,458	2,402	2,408	876,400	2,458.3	2,472.0
09/07(月)	2,479	2,502	2,458	2,462	301,600	2,482.5	2,473.1
09/04(金)	2,473	2,496	2,460	2,468	509,600	2,507.9	2,476.4
09/03(木)	2,506	2,522	2,472	2,488	554,600	2,509.0	2,482.0
09/02(水)	2,480	2,508	2,453	2,466	672,000	2,506.0	2,486.5
09/01(火)	2,541	2,587	2,517	2,529	1,040,400	2,509.0	2,490.2
08/31(月)	2,462	2,611	2,462	2,589	1,208,600	2,495.9	2,491.8
08/28(金)	2,467	2,476	2,458	2,473	525,400	2,470.4	2,488.7
08/27(木)	2,485	2,492	2,463	2,472	330,600	2,470.9	2,490.3
08/26(水)	2,471	2,495	2,470	2,481	392,000	2,468.9	2,491.6
08/25(火)	2,464	2,472	2,438	2,463	347,400	2,454.0	2,492.0
08/24(月)	2,479	2,479	2,459	2,462	266,800	2,455.8	2,491.6
08/21(金)	2,462	2,479	2,454	2,476	327,800	2,457.1	2,492.5
08/20(木)	2,428	2,471	2,410	2,462	404,000	2,461.4	2,492.7
08/19(水)	2,441	2,450	2,407	2,407	358,600	2,461.2	2,492.3
08/18(火)	2,482	2,483	2,453	2,472	465,400	2,478.8	2,494.0
08/17(月)	2,500	2,515	2,467	2,469	344,200	2,485.9	2,494.6
08/14(金)	2,451	2,497	2,451	2,497	566,000	2,487.8	2,494.3
08/13(木)	2,506	2,529	2,446	2,461	489,800	2,480.3	2,493.3
08/12(水)	2,505	2,518	2,483	2,495	339,000	2,476.6	2,495.4
08/10(月)	2,492	2,511	2,445	2,507	530,400	2,459.9	2,496.5
08/07(金)	2,451	2,499	2,433	2,478	563,600	2,445.6	2,494.8
08/06(木)	2,453	2,483	2,439	2,460	606,600	2,458.9	2,493.8
08/05(水)	2,436	2,486	2,411	2,443	901,400	2,488.3	2,491.7
08/04(火)	2,435	2,445	2,398	2,411	882,000	2,520.1	2,488.4
08/03(月)	2,496	2,496	2,386	2,436	1,032,200	2,549.5	2,487.0
07/31(金)	2,569	2,687	2,453	2,545	1,016,200	2,576.0	2,483.2
07/30(木)	2,584	2,617	2,540	2,607	624,400	2,569.0	2,474.6
07/29(水)	2,586	2,601	2,551	2,601	644,400	2,550.7	2,462.2
07/28(火)	2,551	2,561	2,516	2,558	843,200	2,531.1	2,449.0
07/27(月)	2,526	2,568	2,507	2,568	564,800	2,517.6	2,438.1
07/24(金)	2,500	2,523	2,489	2,510	683,400	2,494.7	2,424.7
07/23(木)	2,496	2,525	2,493	2,515	337,000	2,489.6	2,414.8
07/22(水)	2,496	2,521	2,488	2,504	631,000	2,483.1	2,402.6
07/21(火)	2,455	2,500	2,443	2,491	492,400	2,472.5	2,389.7
07/17(金)	2,462	2,490	2,425	2,453	588,800	2,464.4	2,376.7
07/16(木)	2,433	2,494	2,433	2,485	566,200	2,470.9	2,362.1
07/15(水)	2,477	2,491	2,464	2,482	393,600	2,466.3	2,345.0
07/14(火)	2,459	2,468	2,443	2,451	381,800	2,464.2	2,329.5
07/13(月)	2,491	2,507	2,438	2,451	384,600	2,476.5	2,314.8
07/10(金)	2,537	2,542	2,483	2,486	440,600	2,490.9	2,299.5
07/09(木)	2,469	2,469	2,432	2,462	535,800	2,486.7	2,284.8
07/08(水)	2,487	2,501	2,465	2,472	541,200	2,484.9	2,271.6
07/07(火)	2,565	2,567	2,500	2,513	633,600	2,472.2	2,259.2
07/06(月)	2,480	2,522	2,444	2,522	682,000	2,442.0	2,243.2
07/03(金)	2,428	2,465	2,417	2,465	565,800	2,412.8	2,226.3
07/02(木)	2,411	2,466	2,394	2,453	461,200	2,387.7	2,216.0
07/01(水)	2,388	2,411	2,381	2,408	403,800	2,363.3	2,203.0
06/30(火)	2,376	2,376	2,333	2,362	478,200	2,340.9	2,190.3
06/29(月)	2,360	2,376	2,332	2,376	752,800	2,322.7	2,178.0
06/26(金)	2,355	2,366	2,262	2,340	659,600	2,304.8	2,165.7
06/25(木)	2,327	2,350	2,318	2,331	603,800	2,283.6	2,152.4
06/24(水)	2,296	2,328	2,276	2,296	970,000	2,270.0	2,139.7
06/23(火)	2,321	2,321	2,271	2,271	972,000	2,252.5	2,126.9
06/22(月)	2,252	2,301	2,252	2,287	505,000	2,234.6	2,119.4
06/19(金)	2,264	2,283	2,226	2,234	978,800	2,210.5	2,116.5
06/18(木)	2,208	2,280	2,203	2,263	797,800	2,181.3	2,115.8
06/17(水)	2,193	2,218	2,166	2,208	471,200	2,140.6	2,110.6
06/16(火)	2,135	2,182	2,135	2,181	438,800	2,117.6	2,112.6
06/15(月)	2,120	2,201	2,112	2,167	1,037,800	2,098.4	2,114.7
06/12(金)	2,088	2,108	2,076	2,088	710,800	2,078.6	2,117.6
06/11(木)	2,064	2,074	2,036	2,059	475,000	2,084.7	2,124.3
06/10(水)	2,100	2,136	2,059	2,093	535,400	2,099.1	2,131.8
06/09(火)	2,092	2,106	2,063	2,085	642,600	2,112.8	2,136.1
06/08(月)	2,084	2,112	2,043	2,068	651,200	2,118.2	2,142.9
06/05(金)	2,116	2,138	2,103	2,118	682,600	2,124.8	2,149.4
06/04(木)	2,164	2,186	2,120	2,131	480,000	2,142.8	2,153.4
06/03(水)	2,134	2,164	2,123	2,162	506,400	2,142.0	2,156.4
06/02(火)	2,085	2,112	2,043	2,112	491,600	2,127.8	2,158.9
06/01(月)	2,184	2,184	2,077	2,101	751,200	2,116.1	2,165.0
05/29(金)	2,135	2,208	2,129	2,208	1,052,800	2,109.8	2,172.0
05/28(木)	2,096	2,134	2,096	2,127	954,000	2,069.7	2,176.2
05/27(水)	2,062	2,099	2,059	2,091	854,800	2,046.8	2,182.1
05/26(火)	2,072	2,082	2,036	2,053	725,600	2,024.0	2,188.9
05/25(月)	2,037	2,083	2,030	2,069	825,800	2,029.7	2,196.5
05/22(金)	2,011	2,034	1,970	2,008	763,600	2,058.9	2,204.0
05/21(木)	2,010	2,029	1,971	2,012	865,400	2,100.6	2,215.0
05/20(水)	2,015	2,039	1,953	1,978	1,840,200	2,124.9	2,226.3
05/19(火)	2,228	2,228	2,081	2,082	1,283,400	2,180.8	2,238.1
05/18(月)	2,221	2,236	2,185	2,216	1,013,600	2,210.9	2,246.8
05/15(金)	2,224	2,233	2,185	2,217	957,600	2,216.1	2,247.8
05/14(木)	2,292	2,367	2,133	2,133	1,995,600	2,223.5	2,248.4
05/13(水)	2,232	2,267	2,206	2,258	726,600	2,246.4	2,251.7
05/12(火)	2,259	2,264	2,212	2,232	574,000	2,235.1	2,249.4
05/11(月)	2,247	2,262	2,228	2,241	544,000	2,239.5	2,248.4
05/08(金)	2,223	2,262	2,208	2,254	649,000	2,237.3	2,244.6
05/07(木)	2,227	2,252	2,209	2,247	419,200	2,230.3	2,239.4
05/01(金)	2,231	2,236	2,201	2,201	329,200	2,222.1	2,237.1
04/30(木)	2,197	2,277	2,195	2,254	607,000	2,226.9	2,236.8
04/28(火)	2,213	2,237	2,211	2,231	442,800	2,228.6	2,235.1
04/27(月)	2,201	2,252	2,191	2,218	509,000	2,238.0	2,232.5
04/24(金)	2,236	2,236	2,204	2,206	584,600	2,256.8	2,229.2
04/23(木)	2,242	2,260	2,186	2,225	460,200	2,270.4	2,229.3
04/22(水)	2,274	2,293	2,254	2,263	503,600	2,277.9	2,231.3
04/21(火)	2,304	2,304	2,260	2,278	437,600	2,273.9	2,229.6
04/20(月)	2,303	2,320	2,293	2,312	540,600	2,269.8	2,226.4
04/17(金)	2,262	2,286	2,262	2,275	494,000	2,263.7	2,222.7
04/16(木)	2,268	2,318	2,257	2,262	921,600	2,267.6	2,221.3
04/15(水)	2,288	2,295	2,229	2,243	1,031,400	2,269.7	2,223.3
04/14(火)	2,311	2,311	2,252	2,257	613,000	2,281.2	2,227.7
04/13(月)	2,267	2,293	2,258	2,282	582,800	2,277.7	2,229.7
04/10(金)	2,281	2,301	2,281	2,294	396,000	2,267.8	2,232.8
04/09(木)	2,302	2,307	2,272	2,272	601,000	2,252.2	2,234.9
04/08(水)	2,306	2,319	2,293	2,301	603,200	2,237.5	2,237.4
04/07(火)	2,231	2,255	2,218	2,239	554,000	2,219.0	2,243.3
04/06(月)	2,236	2,250	2,221	2,233	374,200	2,200.2	2,255.9
04/03(金)	2,202	2,235	2,200	2,216	545,000	2,178.6	2,273.3
04/02(木)	2,238	2,304	2,198	2,199	903,600	2,173.2	2,288.8
04/01(水)	2,198	2,214	2,187	2,208	462,800	2,172.1	2,302.0
03/31(火)	2,109	2,164	2,108	2,145	581,000	2,172.7	2,313.3
03/30(月)	2,101	2,135	2,086	2,125	918,600	2,177.0	2,327.4
03/27(金)	2,187	2,199	2,172	2,189	572,000	2,179.2	2,343.8
03/26(木)	2,225	2,225	2,171	2,193	465,000	2,183.0	2,355.6
03/25(水)	2,234	2,236	2,209	2,211	471,000	2,199.3	2,366.0
03/24(火)	2,191	2,194	2,155	2,167	684,400	2,201.0	2,374.5
03/23(月)	2,143	2,160	2,115	2,136	553,600	2,207.2	2,383.9
03/19(木)	2,214	2,243	2,202	2,208	665,400	2,224.0	2,397.2
03/18(水)	2,234	2,275	2,225	2,275	533,200	2,230.7	2,408.6
03/17(火)	2,231	2,249	2,215	2,219	374,400	2,237.6	2,416.4
03/16(月)	2,194	2,220	2,180	2,198	510,200	2,264.5	2,424.0
03/13(金)	2,214	2,250	2,203	2,219	710,400	2,286.5	2,432.5
03/12(木)	2,285	2,302	2,233	2,242	734,600	2,314.6	2,439.2
03/11(水)	2,317	2,333	2,296	2,310	889,400	2,335.2	2,444.8
03/10(火)	2,342	2,398	2,297	2,354	752,200	2,340.3	2,444.7
03/09(月)	2,259	2,325	2,223	2,308	912,200	2,359.0	2,443.0
03/06(金)	2,331	2,373	2,307	2,360	410,000	2,408.8	2,442.6
03/05(木)	2,414	2,420	2,342	2,345	486,600	2,470.2	2,439.8
03/04(水)	2,381	2,447	2,304	2,335	753,800	2,522.0	2,439.9
03/03(火)	2,531	2,531	2,446	2,447	1,084,800	2,560.8	2,440.8
03/02(月)	2,523	2,576	2,517	2,557	606,400	2,569.1	2,439.6
02/27(金)	2,598	2,675	2,588	2,667	610,000	2,557.3	2,434.3
02/26(木)	2,598	2,618	2,558	2,604	537,400	2,531.2	2,423.2
02/25(水)	2,505	2,545	2,483	2,529	410,000	2,507.0	2,415.0
02/24(火)	2,498	2,508	2,457	2,489	370,600	2,492.1	2,410.3
02/20(金)	2,500	2,533	2,480	2,498	536,800	2,478.8	2,409.2
02/19(木)	2,483	2,538	2,480	2,536	455,800	2,459.5	2,406.8
02/18(水)	2,461	2,502	2,460	2,483	400,800	2,446.1	2,403.0
02/17(火)	2,424	2,467	2,410	2,455	517,600	2,448.0	2,400.3
02/16(月)	2,415	2,435	2,401	2,422	469,400	2,451.1	2,397.5
02/13(金)	2,421	2,446	2,400	2,401	614,000	2,448.4	2,394.5
02/12(木)	2,463	2,493	2,433	2,469	548,000	2,450.2	2,392.9
02/10(火)	2,472	2,507	2,458	2,493	472,000	2,433.9	2,388.7
02/09(月)	2,457	2,495	2,433	2,470	546,800	2,411.7	2,383.5
02/06(金)	2,370	2,419	2,351	2,409	380,400	2,379.4	2,377.9
02/05(木)	2,421	2,442	2,309	2,410	854,800	2,359.8	2,375.5
02/04(水)	2,387	2,415	2,367	2,387	418,600	2,336.9	2,373.2
02/03(火)	2,360	2,386	2,343	2,382	498,400	2,317.8	2,371.7
02/02(月)	2,342	2,357	2,297	2,309	356,800	2,310.7	2,372.3
01/30(金)	2,316	2,321	2,300	2,311	260,600	2,320.4	2,376.3
01/29(木)	2,283	2,308	2,261	2,296	483,200	2,341.7	2,380.4
01/28(水)	2,316	2,346	2,289	2,292	610,400	2,367.3	2,384.4
01/27(火)	2,343	2,361	2,318	2,346	742,400	2,387.1	2,387.4
01/26(月)	2,372	2,381	2,350	2,358	391,400	2,397.4	2,388.4
01/23(金)	2,425	2,434	2,411	2,418	524,400	2,408.4	2,389.6
01/22(木)	2,424	2,439	2,401	2,424	560,200	2,417.2	2,389.1
01/21(水)	2,371	2,391	2,357	2,391	464,600	2,420.2	2,386.3
01/20(火)	2,412	2,427	2,397	2,397	354,600	2,430.3	2,384.1
01/19(月)	2,431	2,448	2,393	2,412	712,600	2,433.8	2,382.6
01/16(金)	2,426	2,468	2,411	2,461	393,800	2,428.3	2,380.3
01/15(木)	2,413	2,460	2,406	2,439	427,800	2,405.5	2,375.5
01/14(水)	2,415	2,456	2,411	2,441	431,800	2,389.6	2,371.4
01/13(火)	2,396	2,417	2,382	2,415	699,800	2,374.3	2,367.6
01/09(金)	2,363	2,387	2,363	2,385	333,800	2,364.0	2,363.4
01/08(木)	2,358	2,368	2,334	2,347	296,600	2,353.0	2,359.5
01/07(水)	2,337	2,400	2,326	2,360	318,600	2,353.4	2,357.0
01/06(火)	2,369	2,394	2,362	2,365	529,200	2,351.9	2,355.0
01/05(月)	2,348	2,371	2,343	2,363	374,800	2,349.1	2,353.3
12/30(火)	2,349	2,350	2,330	2,330	234,000	2,355.5	2,352.1
12/29(月)	2,353	2,359	2,337	2,349	337,400	2,371.4	2,348.3
12/26(金)	2,362	2,370	2,344	2,353	216,800	2,384.4	2,342.2
12/25(木)	2,395	2,395	2,346	2,351	234,400	2,392.9	2,334.4
12/24(水)	2,403	2,415	2,392	2,395	292,200	2,396.3	2,326.5
12/23(火)	2,411	2,429	2,404	2,409	350,000	2,391.6	2,317.0
12/22(月)	2,421	2,429	2,402	2,415	338,600	2,387.0	2,308.6
12/19(金)	2,382	2,400	2,371	2,395	819,600	2,385.0	2,301.2
12/18(木)	2,371	2,382	2,359	2,368	373,200	2,376.7	2,295.0
12/17(水)	2,387	2,393	2,369	2,371	588,000	2,370.5	2,289.8
12/16(火)	2,405	2,415	2,383	2,387	657,200	2,368.2	2,284.4
12/15(月)	2,371	2,408	2,371	2,405	386,200	2,362.0	2,277.6
12/12(金)	2,352	2,363	2,338	2,354	716,200	2,349.3	2,269.6
12/11(木)	2,393	2,393	2,333	2,336	401,000	2,345.7	2,262.7
12/10(水)	2,390	2,403	2,359	2,359	268,400	2,347.8	2,255.5
12/09(火)	2,354	2,357	2,339	2,356	288,800	2,337.7	2,248.3
12/08(月)	2,335	2,347	2,316	2,341	395,400	2,324.2	2,240.3
12/05(金)	2,354	2,354	2,312	2,335	626,800	2,312.8	2,234.5
12/04(木)	2,309	2,354	2,309	2,347	495,400	2,308.0	2,228.8
12/03(水)	2,292	2,315	2,278	2,309	486,400	2,302.7	2,222.4
12/02(火)	2,318	2,330	2,263	2,289	707,400	2,307.8	2,219.5
12/01(月)	2,310	2,328	2,284	2,284	435,800	2,296.9	2,216.5
11/28(金)	2,320	2,320	2,283	2,311	475,800	2,279.4	2,213.5
11/27(木)	2,315	2,325	2,307	2,320	412,200	2,248.6	2,208.8
11/26(水)	2,298	2,343	2,278	2,334	903,800	2,215.2	2,202.8
11/25(火)	2,230	2,241	2,215	2,234	549,800	2,179.8	-
11/21(金)	2,157	2,206	2,154	2,196	654,000	2,172.6	-
11/20(木)	2,166	2,184	2,157	2,157	695,600	2,179.4	-
11/19(水)	2,157	2,183	2,146	2,154	494,000	2,196.0	-
11/18(火)	2,201	2,216	2,148	2,157	659,000	2,212.7	-
11/17(月)	2,227	2,240	2,183	2,198	586,000	2,228.5	-
11/14(金)	2,226	2,246	2,211	2,231	397,000	2,232.1	-
11/13(木)	2,237	2,254	2,221	2,240	518,400	2,227.0	-
11/12(水)	2,258	2,279	2,221	2,237	512,000	2,215.4	-
11/11(火)	2,227	2,245	2,215	2,236	433,600	2,199.3	-
11/10(月)	2,225	2,231	2,206	2,216	497,600	2,187.9	-
11/07(金)	2,182	2,220	2,182	2,205	625,000	2,175.7	-
11/06(木)	2,182	2,203	2,166	2,182	536,400	2,174.0	-
11/05(水)	2,173	2,177	2,117	2,157	682,400	2,176.3	-
11/04(火)	2,165	2,190	2,153	2,179	890,800	2,182.0	-
10/31(金)	2,198	2,232	2,070	2,155	1,192,000	2,193.7	-
10/30(木)	2,198	2,213	2,189	2,197	569,400	2,205.4	-
10/29(水)	2,193	2,216	2,186	2,193	351,000	2,207.5	-
10/28(火)	2,231	2,231	2,179	2,186	385,600	2,207.5	-
10/27(月)	2,221	2,246	2,208	2,237	419,000	2,204.8	-
10/24(金)	2,210	2,218	2,205	2,214	307,600	2,188.8	-
10/23(木)	2,196	2,215	2,193	2,207	369,600	2,168.6	-
10/22(水)	2,184	2,206	2,184	2,193	396,000	2,152.0	-
10/21(火)	2,165	2,189	2,165	2,172	344,800	2,137.4	-

銘柄	RSI	25日乖離	点灯シグナル
チタン工業 (4098)	20.9	-6.6%	📉 RSI30以下 🏷️ 割安＋RSI
ウルトラファブリックス・ホールディングス (4235)	28.7	-4.0%	📉 RSI30以下 🏷️ 割安＋RSI
石原産業 (4028)	31.4	-6.6%	🏷️ 割安＋RSI
東邦アセチレン (4093)	31.6	-3.4%	🏷️ 割安＋RSI
リップス (373A)	31.8	-3.9%	🏷️ 割安＋RSI
第一稀元素化学工業 (4082)	32.1	-16.5%	⬇️ 25日乖離-15%

ニフコ (7988.T)