伊藤忠商事(8001) 株価チャート・PER3.56倍・PBR2.38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)	2,313	2,323	2,301	2,304	13,266,900	2,285.4	2,242.8
10/20(火)	2,293	2,324	2,288	2,298	10,645,900	2,271.0	2,241.9
10/19(月)	2,313	2,327	2,287	2,320	15,946,400	2,255.2	2,242.0
10/16(金)	2,240	2,307	2,238	2,284	20,179,800	2,222.2	2,240.2
10/15(木)	2,210	2,241	2,203	2,221	16,713,700	2,193.1	2,239.5
10/14(水)	2,228	2,246	2,197	2,232	12,781,900	2,181.2	2,238.8
10/13(火)	2,164	2,219	2,147	2,219	14,551,700	2,171.4	2,235.8
10/09(金)	2,160	2,182	2,141	2,155	14,625,800	2,167.1	2,233.0
10/08(木)	2,137	2,139	2,100	2,139	14,428,200	2,171.2	2,231.1
10/07(水)	2,178	2,199	2,162	2,162	11,901,600	2,184.0	2,230.2
10/06(火)	2,210	2,217	2,176	2,183	10,533,500	2,193.2	2,227.9
10/05(月)	2,193	2,200	2,180	2,198	11,489,400	2,188.2	2,226.1
10/02(金)	2,191	2,211	2,176	2,176	12,399,000	2,193.9	2,223.0
10/01(木)	2,173	2,213	2,170	2,203	16,588,500	2,201.0	2,220.6
09/30(水)	2,162	2,225	2,157	2,208	22,182,300	2,204.6	2,215.7
09/29(火)	2,207	2,207	2,156	2,158	17,632,500	2,224.4	2,207.6
09/28(月)	2,206	2,236	2,205	2,226	19,848,300	2,266.8	2,200.4
09/25(金)	2,226	2,252	2,210	2,211	21,822,800	2,286.1	2,191.3
09/24(木)	2,299	2,304	2,221	2,221	29,504,400	2,308.1	2,182.6
09/18(金)	2,335	2,349	2,306	2,307	32,361,000	2,332.1	2,176.3
09/17(木)	2,356	2,399	2,355	2,370	21,522,800	2,329.6	2,167.2
09/16(水)	2,345	2,368	2,317	2,323	15,843,700	2,312.2	2,156.2
09/15(火)	2,341	2,346	2,304	2,321	15,176,200	2,307.5	2,146.9
09/14(月)	2,335	2,374	2,318	2,341	18,503,600	2,298.7	2,137.3
09/11(金)	2,252	2,310	2,251	2,294	20,054,600	2,283.5	2,125.0
09/10(木)	2,289	2,300	2,258	2,283	16,511,700	2,265.5	2,112.4
09/09(水)	2,283	2,327	2,273	2,299	20,464,900	2,240.3	2,100.3
09/08(火)	2,239	2,297	2,224	2,277	17,555,600	2,210.2	2,088.2
09/07(月)	2,239	2,277	2,231	2,265	17,935,700	2,176.4	2,077.6
09/04(金)	2,262	2,263	2,194	2,204	18,736,400	2,146.8	2,068.0
09/02(水)	2,149	2,167	2,129	2,157	17,014,700	2,127.0	2,061.6
09/01(火)	2,108	2,174	2,104	2,149	13,987,200	2,123.2	2,055.2
08/31(月)	2,114	2,130	2,096	2,108	14,923,200	2,117.1	2,048.7
08/28(金)	2,100	2,132	2,096	2,117	11,938,300	2,119.0	2,042.6
08/27(木)	2,129	2,143	2,097	2,105	10,033,600	2,111.7	2,036.8
08/26(水)	2,100	2,143	2,092	2,138	10,236,800	2,091.5	2,031.2
08/25(火)	2,115	2,140	2,110	2,118	12,165,000	2,059.3	2,023.5
08/24(月)	2,071	2,129	2,060	2,118	13,034,000	2,035.8	2,014.9
08/21(金)	2,036	2,089	2,026	2,080	14,408,600	2,010.6	2,007.0
08/20(木)	1,990	2,006	1,981	2,004	8,391,100	2,007.5	2,001.2
08/19(水)	1,985	1,993	1,967	1,977	11,994,200	2,022.3	1,997.2
08/18(火)	1,964	2,016	1,960	2,001	9,270,300	2,046.1	1,993.2
08/17(月)	2,068	2,072	1,986	1,992	11,185,000	2,064.1	1,988.6
08/14(金)	2,077	2,099	2,055	2,065	11,340,100	2,081.8	1,984.6
08/13(木)	2,095	2,104	2,062	2,078	10,511,000	2,075.7	1,977.1
08/12(水)	2,113	2,114	2,077	2,096	10,725,200	2,055.8	1,970.2
08/10(月)	2,070	2,099	2,052	2,091	9,998,400	2,032.6	1,962.1
08/07(金)	2,045	2,092	2,040	2,080	15,647,400	2,013.6	1,954.0
08/06(木)	1,989	2,040	1,985	2,034	12,346,800	2,000.4	1,946.2
08/05(水)	1,979	1,994	1,954	1,979	14,626,000	1,998.3	1,938.9
08/04(火)	2,025	2,030	1,948	1,980	21,083,400	2,011.2	1,934.0
08/03(月)	1,964	1,996	1,940	1,996	16,013,900	2,014.9	1,928.7
07/31(金)	2,023	2,037	1,989	2,014	18,422,100	2,012.7	1,922.3
07/30(木)	2,025	2,040	1,988	2,024	14,655,000	2,001.4	1,914.3
07/29(水)	2,020	2,049	1,991	2,043	19,284,200	1,990.9	1,906.1
07/28(火)	1,972	2,001	1,954	1,999	17,771,400	1,975.1	1,897.6
07/27(月)	1,968	1,988	1,960	1,985	13,331,100	1,964.7	1,891.5
07/24(金)	1,963	1,973	1,950	1,958	10,192,000	1,948.3	1,886.1
07/23(木)	1,968	1,982	1,962	1,971	11,485,400	1,940.7	1,882.6
07/22(水)	1,945	1,973	1,937	1,964	12,405,300	1,933.7	1,878.2
07/21(火)	1,916	1,955	1,915	1,947	14,432,700	1,921.7	1,874.0
07/17(金)	1,920	1,928	1,885	1,903	13,435,800	1,907.9	1,872.4
07/16(木)	1,914	1,946	1,910	1,920	10,554,800	1,904.2	1,871.4
07/15(水)	1,939	1,953	1,923	1,936	13,349,300	1,898.6	1,867.6
07/14(火)	1,895	1,909	1,876	1,904	13,250,100	1,887.0	1,864.4
07/13(月)	1,907	1,921	1,866	1,878	11,577,700	1,887.0	1,862.2
07/10(金)	1,897	1,897	1,872	1,884	17,633,900	1,890.2	1,860.8
07/09(木)	1,856	1,899	1,851	1,892	12,090,900	1,891.1	1,860.4
07/08(水)	1,900	1,900	1,875	1,878	13,213,900	1,890.0	1,858.9
07/07(火)	1,920	1,930	1,901	1,904	16,381,300	1,884.8	1,858.2
07/06(月)	1,907	1,915	1,887	1,894	11,382,000	1,874.8	1,856.3
07/03(金)	1,925	1,929	1,880	1,889	9,794,300	1,866.0	1,855.7
07/02(木)	1,870	1,899	1,860	1,886	16,130,400	1,855.0	1,857.6
07/01(水)	1,854	1,856	1,819	1,852	14,243,000	1,840.6	1,859.4
06/30(火)	1,859	1,860	1,838	1,854	16,704,900	1,834.0	1,862.4
06/29(月)	1,845	1,874	1,837	1,850	14,947,700	1,829.3	1,864.8
06/26(金)	1,820	1,834	1,812	1,834	12,198,400	1,828.9	1,868.9
06/25(木)	1,845	1,845	1,810	1,814	11,213,800	1,831.7	1,873.5
06/24(水)	1,831	1,833	1,811	1,819	13,064,700	1,843.1	1,878.9
06/23(火)	1,849	1,851	1,826	1,831	18,572,500	1,851.4	1,883.6
06/22(月)	1,831	1,848	1,823	1,848	8,512,800	1,857.2	1,889.6
06/19(金)	1,848	1,867	1,836	1,848	14,564,900	1,869.1	1,895.4
06/18(木)	1,870	1,880	1,848	1,871	10,292,400	1,874.9	1,903.9
06/17(水)	1,890	1,895	1,858	1,861	11,720,200	1,865.9	1,910.8
06/16(火)	1,898	1,898	1,851	1,860	9,996,700	1,864.9	1,919.9
06/15(月)	1,889	1,928	1,881	1,907	13,800,300	1,862.6	1,927.4
06/12(金)	1,866	1,886	1,857	1,877	20,348,700	1,850.0	1,930.4
06/11(木)	1,825	1,835	1,802	1,826	17,426,800	1,849.4	1,935.8
06/10(水)	1,863	1,866	1,836	1,856	13,105,600	1,855.1	1,943.1
06/09(火)	1,850	1,868	1,838	1,848	12,011,200	1,855.7	1,948.3
06/08(月)	1,851	1,865	1,827	1,844	13,626,600	1,857.6	1,951.9
06/05(金)	1,879	1,885	1,861	1,874	11,548,700	1,864.7	1,956.5
06/04(木)	1,866	1,872	1,845	1,855	9,562,100	1,877.1	1,958.6
06/03(水)	1,859	1,870	1,846	1,859	12,839,200	1,892.2	1,962.0
06/02(火)	1,850	1,871	1,827	1,858	17,037,100	1,906.0	1,964.9
06/01(月)	1,906	1,915	1,860	1,880	18,077,500	1,917.5	1,968.1
05/29(金)	1,924	1,952	1,920	1,936	40,993,000	1,931.8	1,971.5
05/28(木)	1,933	1,939	1,919	1,930	14,670,800	1,934.6	1,973.1
05/27(水)	1,938	1,947	1,911	1,928	13,334,300	1,938.4	1,974.7
05/26(火)	1,948	1,948	1,912	1,915	14,686,600	1,939.9	1,978.0
05/25(月)	1,927	1,957	1,914	1,951	10,132,800	1,953.0	1,981.2
05/22(金)	1,943	1,960	1,924	1,950	10,555,100	1,961.4	1,982.6
05/21(木)	1,968	1,969	1,934	1,949	12,057,400	1,983.3	1,984.7
05/20(水)	1,999	1,999	1,918	1,935	16,778,700	2,002.3	1,987.8
05/19(火)	2,001	2,012	1,970	1,981	15,276,800	2,033.1	1,993.5
05/18(月)	2,058	2,059	1,984	1,993	13,790,600	2,046.2	1,998.2
05/15(金)	2,060	2,081	2,043	2,059	17,529,600	2,044.2	2,000.2
05/14(木)	2,089	2,089	2,026	2,044	14,408,700	2,034.4	1,998.7
05/13(水)	2,070	2,110	2,060	2,089	15,057,100	2,027.4	1,998.6
05/12(火)	1,997	2,058	1,990	2,046	15,151,400	2,007.0	1,996.6
05/11(月)	2,002	2,027	1,970	1,983	15,915,000	1,985.4	1,997.5
05/08(金)	2,025	2,030	1,991	2,010	19,132,600	1,980.5	1,997.2
05/07(木)	1,998	2,028	1,972	2,009	36,042,100	1,963.7	1,996.6
05/01(金)	1,920	2,032	1,901	1,987	43,957,400	1,949.9	1,997.8
04/30(木)	1,934	1,944	1,915	1,938	20,313,000	1,938.6	2,000.0
04/28(火)	1,961	1,974	1,946	1,959	15,352,800	1,938.5	2,004.7
04/27(月)	1,930	1,953	1,911	1,926	12,074,000	1,939.5	2,006.7
04/24(金)	1,953	1,954	1,927	1,940	7,746,600	1,949.4	2,007.2
04/23(木)	1,934	1,952	1,903	1,931	11,719,700	1,955.4	2,009.7
04/22(水)	1,956	1,960	1,924	1,938	11,514,300	1,971.6	2,016.8
04/21(火)	1,979	1,983	1,963	1,964	8,049,900	1,983.0	2,021.0
04/20(月)	1,999	1,999	1,972	1,976	10,722,900	1,987.3	2,022.9
04/17(金)	2,012	2,012	1,968	1,970	12,523,300	1,992.9	2,025.8
04/16(木)	1,998	2,021	1,991	2,012	10,073,800	2,004.1	2,028.3
04/15(水)	2,002	2,008	1,979	1,995	13,744,400	2,017.2	2,030.1
04/14(火)	2,023	2,024	1,985	1,985	15,719,300	2,037.8	2,033.0
04/13(月)	2,014	2,033	2,002	2,004	11,787,700	2,049.7	2,033.9
04/10(金)	2,091	2,096	2,021	2,026	15,832,700	2,052.9	2,036.4
04/09(木)	2,124	2,129	2,075	2,077	11,888,900	2,056.1	2,038.8
04/08(水)	2,138	2,142	2,088	2,098	17,655,900	2,048.4	2,037.5
04/07(火)	2,031	2,045	2,014	2,045	8,897,700	2,042.9	2,038.9
04/06(月)	2,030	2,049	2,020	2,020	7,902,400	2,028.9	2,045.4
04/03(金)	2,033	2,051	2,026	2,042	8,182,700	2,024.0	2,054.4
04/02(木)	2,100	2,101	2,023	2,039	9,645,700	2,023.7	2,060.7
04/01(水)	2,061	2,070	2,024	2,070	14,804,500	2,024.0	2,066.2
03/31(火)	1,970	2,001	1,948	1,975	16,090,700	2,021.3	2,070.2
03/30(月)	1,975	2,002	1,961	1,995	21,290,900	2,027.9	2,077.9
03/27(金)	2,028	2,050	2,017	2,041	19,414,700	2,016.7	2,087.9
03/26(木)	2,064	2,071	2,021	2,040	12,552,400	2,009.0	2,093.7
03/25(水)	2,055	2,062	2,041	2,056	12,985,400	2,022.9	2,097.2
03/24(火)	1,980	2,008	1,974	2,008	13,254,600	2,020.0	2,099.8
03/23(月)	1,917	1,947	1,902	1,939	20,368,500	2,020.5	2,107.6
03/19(木)	2,063	2,063	2,002	2,002	26,730,900	2,042.6	2,118.4
03/18(水)	2,068	2,124	2,064	2,109	11,034,100	2,048.5	2,123.0
03/17(火)	2,047	2,067	2,031	2,042	9,276,600	2,038.2	2,120.4
03/16(月)	2,010	2,055	1,991	2,010	12,266,100	2,042.9	2,120.6
03/13(金)	1,980	2,059	1,980	2,049	16,846,000	2,042.4	2,120.6
03/12(木)	2,014	2,039	2,003	2,032	12,644,300	2,046.0	2,119.7
03/11(水)	2,104	2,106	2,055	2,058	11,989,100	2,056.8	2,118.8
03/10(火)	2,057	2,086	2,023	2,065	15,784,200	2,054.2	2,114.8
03/09(月)	1,950	2,014	1,946	2,008	18,590,200	2,067.3	2,110.2
03/06(金)	2,038	2,079	2,031	2,067	13,235,300	2,107.1	2,107.5
03/05(木)	2,131	2,141	2,082	2,086	18,599,400	2,142.8	2,102.6
03/04(水)	2,082	2,094	2,017	2,044	24,387,400	2,165.5	2,097.2
03/03(火)	2,177	2,180	2,129	2,131	21,724,300	2,191.7	2,093.9
03/02(月)	2,169	2,227	2,158	2,207	15,809,200	2,199.3	2,089.4
02/27(金)	2,226	2,262	2,205	2,246	19,986,600	2,191.8	2,082.6
02/26(木)	2,201	2,218	2,191	2,199	12,843,700	2,191.2	2,073.8
02/25(水)	2,179	2,192	2,145	2,176	15,139,400	2,188.5	2,068.1
02/24(火)	2,145	2,181	2,131	2,169	14,001,800	2,179.0	2,064.5
02/20(金)	2,226	2,233	2,158	2,169	18,984,500	2,169.6	2,061.5
02/19(木)	2,206	2,245	2,192	2,243	14,684,100	2,176.1	2,057.9
02/18(水)	2,130	2,189	2,128	2,186	12,582,800	2,169.4	2,049.8
02/17(火)	2,109	2,138	2,100	2,128	11,562,400	2,155.7	2,043.6
02/16(月)	2,191	2,196	2,100	2,122	17,803,500	2,139.1	2,037.8
02/13(金)	2,197	2,238	2,183	2,202	22,461,800	2,123.7	2,031.5
02/12(木)	2,132	2,209	2,126	2,209	24,486,500	2,085.7	2,022.7
02/10(火)	2,055	2,117	2,048	2,117	21,015,800	2,048.9	2,015.2
02/09(月)	2,094	2,105	2,042	2,045	26,497,000	2,027.3	2,009.7
02/06(金)	2,017	2,051	1,980	2,045	24,299,000	2,010.2	2,006.0
02/05(木)	2,062	2,063	2,011	2,012	14,630,700	1,991.2	2,003.9
02/04(水)	2,022	2,044	2,002	2,025	12,347,200	1,976.7	1,999.2
02/03(火)	1,999	2,015	1,982	2,009	14,245,400	1,960.7	1,993.4
02/02(月)	2,005	2,016	1,954	1,960	13,466,700	1,949.2	1,988.1
01/30(金)	1,956	1,963	1,938	1,950	13,888,600	1,949.3	1,984.6
01/29(木)	1,919	1,949	1,895	1,939	16,946,700	1,962.9	1,981.0
01/28(水)	1,923	1,950	1,916	1,945	13,320,800	1,982.5	1,977.7
01/27(火)	1,959	1,972	1,945	1,952	15,906,300	1,999.1	1,973.6
01/26(月)	1,988	1,996	1,960	1,960	16,462,900	2,019.9	1,970.1
01/23(金)	2,037	2,042	2,018	2,018	9,532,200	2,045.0	1,966.8
01/22(木)	2,059	2,061	2,020	2,037	11,465,100	2,060.0	1,963.1
01/21(水)	2,024	2,051	2,015	2,028	10,714,400	2,068.3	1,958.9
01/20(火)	2,064	2,072	2,044	2,056	12,848,900	2,070.8	1,953.5
01/19(月)	2,098	2,099	2,063	2,086	12,089,800	2,065.9	1,946.7
01/16(金)	2,068	2,107	2,056	2,093	11,146,100	2,045.6	1,938.8
01/15(木)	2,040	2,100	2,034	2,079	17,917,700	2,019.6	1,929.2
01/14(水)	2,029	2,048	2,016	2,040	14,656,500	2,000.1	1,918.8
01/13(火)	2,028	2,038	2,009	2,032	25,324,400	1,996.7	1,911.1
01/09(金)	1,956	1,990	1,954	1,984	15,670,800	1,985.9	1,902.1
01/08(木)	1,979	1,998	1,964	1,964	14,826,300	1,980.0	1,895.6
01/07(水)	1,989	1,998	1,970	1,981	17,468,400	1,985.9	1,889.4
01/06(火)	2,002	2,052	1,998	2,023	16,779,800	1,968.2	1,884.2
01/05(月)	1,989	2,002	1,970	1,978	18,608,300	1,940.0	1,876.5
12/30(火)	1,993	1,994	1,949	1,954	13,574,400	1,919.7	1,870.9
12/29(月)	1,929	1,994	1,920	1,994	20,045,700	1,903.3	1,865.0
12/26(金)	1,898	1,899	1,883	1,893	9,443,000	1,876.3	1,856.9
12/25(木)	1,889	1,897	1,880	1,882	5,226,000	1,869.5	1,852.7
12/24(水)	1,874	1,890	1,870	1,877	9,109,500	1,861.3	1,848.4
12/23(火)	1,860	1,882	1,856	1,872	8,587,500	1,859.2	1,844.8
12/22(月)	1,863	1,868	1,851	1,859	11,260,500	1,860.3	1,843.9
12/19(金)	1,866	1,873	1,856	1,859	17,699,500	1,873.5	1,844.8
12/18(木)	1,857	1,866	1,841	1,841	12,743,500	1,888.2	1,845.2
12/17(水)	1,872	1,876	1,845	1,866	11,253,000	1,898.7	1,846.9
12/16(火)	1,929	1,930	1,877	1,877	15,759,500	1,902.7	1,845.9
12/15(月)	1,912	1,926	1,904	1,925	13,033,500	1,904.9	1,845.6
12/12(金)	1,922	1,959	1,921	1,932	17,500,000	1,890.5	1,843.9
12/11(木)	1,910	1,919	1,886	1,894	10,425,000	1,867.9	1,842.2
12/10(水)	1,891	1,903	1,872	1,886	12,091,000	1,858.6	1,839.9
12/09(火)	1,859	1,896	1,857	1,888	13,516,000	1,843.2	1,835.4
12/08(月)	1,829	1,853	1,822	1,853	9,228,500	1,829.7	1,830.6
12/05(金)	1,827	1,841	1,814	1,819	11,068,000	1,820.7	1,826.7
12/04(木)	1,818	1,856	1,813	1,847	12,933,500	1,827.4	1,823.4
12/03(水)	1,832	1,832	1,807	1,809	9,895,000	1,824.1	1,819.5
12/02(火)	1,808	1,822	1,806	1,821	10,952,000	1,829.8	1,818.2
12/01(月)	1,843	1,846	1,808	1,808	11,602,500	1,826.6	1,814.6
11/28(金)	1,820	1,852	1,811	1,852	10,145,000	1,823.5	1,810.3
11/27(木)	1,850	1,855	1,830	1,830	6,890,000	1,810.4	1,805.2
11/26(水)	1,827	1,849	1,819	1,838	12,022,000	1,799.5	1,800.0
11/25(火)	1,817	1,828	1,786	1,805	15,157,000	1,788.9	-
11/21(金)	1,766	1,802	1,749	1,792	20,645,000	1,797.9	-
11/20(木)	1,794	1,814	1,787	1,787	11,015,500	1,815.8	-
11/19(水)	1,787	1,799	1,770	1,776	12,153,500	1,832.4	-
11/18(火)	1,840	1,843	1,781	1,785	15,111,500	1,853.6	-
11/17(月)	1,866	1,874	1,840	1,850	10,805,000	1,864.9	-
11/14(金)	1,862	1,883	1,848	1,882	11,141,500	1,868.9	-
11/13(木)	1,878	1,889	1,867	1,869	12,870,000	1,868.9	-
11/12(水)	1,846	1,882	1,846	1,882	12,617,000	1,872.7	-
11/11(火)	1,877	1,881	1,839	1,841	10,954,500	1,863.8	-
11/10(月)	1,894	1,894	1,854	1,870	13,315,000	1,850.5	-
11/07(金)	1,871	1,882	1,850	1,882	15,038,500	1,830.0	-
11/06(木)	1,840	1,905	1,840	1,889	27,828,000	1,804.8	-
11/05(水)	1,763	1,846	1,736	1,838	37,223,500	1,773.9	-
11/04(火)	1,760	1,800	1,753	1,775	18,383,500	1,756.7	-
10/31(金)	1,786	1,791	1,751	1,767	19,296,500	1,756.9	-
10/30(木)	1,741	1,761	1,738	1,756	17,845,000	1,749.8	-
10/29(水)	1,752	1,756	1,728	1,734	10,806,000	1,738.5	-
10/28(火)	1,775	1,781	1,749	1,751	14,928,000	1,736.7	-
10/27(月)	1,761	1,784	1,759	1,776	13,988,500	1,726.5	-
10/24(金)	1,725	1,741	1,722	1,731	11,300,500	1,709.3	-
10/23(木)	1,725	1,727	1,699	1,699	11,015,500	1,693.6	-
10/22(水)	1,712	1,731	1,698	1,726	10,527,500	1,685.6	-
10/21(火)	1,703	1,717	1,695	1,700	11,762,500	1,672.4	-

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

伊藤忠商事 (8001.T)