岩谷産業(8088) 株価チャート・PER2.74倍・PBR0.91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
10/22(木)	1,887	1,898	1,873	1,883	600,900	1,906.0	2,011.5
10/21(水)	1,890	1,899	1,880	1,887	564,600	1,910.1	2,021.0
10/20(火)	1,932	1,943	1,893	1,893	584,600	1,924.3	2,031.6
10/19(月)	1,928	1,943	1,906	1,939	537,400	1,940.7	2,043.0
10/16(金)	1,902	1,932	1,895	1,930	562,500	1,942.1	2,050.7
10/15(木)	1,942	1,958	1,894	1,904	768,100	1,946.7	2,059.4
10/14(水)	1,977	1,984	1,954	1,958	685,400	1,965.6	2,068.3
10/13(火)	1,960	1,980	1,942	1,975	715,700	1,974.1	2,077.9
10/09(金)	1,966	1,978	1,946	1,946	447,600	1,978.4	2,090.6
10/08(木)	1,989	1,992	1,923	1,953	751,600	1,988.6	2,101.4
10/07(水)	1,986	2,014	1,984	1,998	511,000	2,001.7	2,112.2
10/06(火)	2,005	2,008	1,984	2,000	376,400	2,009.1	2,120.9
10/05(月)	2,005	2,005	1,975	1,996	564,600	2,011.4	2,127.7
10/02(金)	2,000	2,016	1,989	1,997	708,700	2,033.9	2,134.7
10/01(木)	2,022	2,031	1,994	2,018	687,000	2,061.9	2,142.4
09/30(水)	2,028	2,048	2,005	2,035	740,500	2,082.9	2,148.7
09/29(火)	2,066	2,066	2,004	2,012	895,300	2,100.8	2,154.7
09/28(月)	2,142	2,150	2,107	2,109	762,000	2,126.5	2,162.1
09/25(金)	2,125	2,144	2,116	2,137	592,800	2,127.8	2,168.4
09/24(木)	2,131	2,139	2,114	2,123	643,700	2,120.1	2,172.7
09/18(金)	2,140	2,150	2,111	2,125	988,700	2,120.4	2,177.7
09/17(木)	2,121	2,151	2,114	2,140	520,700	2,119.2	2,180.9
09/16(水)	2,122	2,141	2,108	2,115	476,900	2,121.9	2,184.1
09/15(火)	2,101	2,126	2,093	2,098	506,500	2,134.3	2,187.8
09/14(月)	2,130	2,155	2,114	2,125	521,800	2,140.6	2,193.0
09/11(金)	2,116	2,152	2,091	2,119	712,900	2,145.5	2,190.2
09/10(木)	2,187	2,214	2,142	2,154	801,100	2,146.6	2,186.2
09/09(水)	2,150	2,189	2,145	2,177	904,500	2,155.5	2,180.2
09/08(火)	2,128	2,146	2,106	2,130	796,700	2,178.4	2,174.2
09/07(月)	2,125	2,165	2,121	2,149	687,800	2,195.7	2,171.1
09/04(金)	2,201	2,212	2,123	2,124	928,100	2,210.6	2,167.1
09/02(水)	2,268	2,291	2,198	2,198	846,100	2,228.8	2,163.9
09/01(火)	2,223	2,293	2,223	2,292	799,900	2,223.4	2,154.8
08/31(月)	2,215	2,241	2,202	2,216	523,500	2,199.3	2,143.3
08/28(金)	2,234	2,242	2,218	2,224	659,100	2,193.5	2,133.8
08/27(木)	2,190	2,215	2,173	2,215	557,700	2,184.2	2,124.7
08/26(水)	2,160	2,191	2,152	2,171	487,600	2,178.0	2,115.9
08/25(火)	2,187	2,208	2,171	2,171	500,800	2,183.2	2,108.1
08/24(月)	2,181	2,192	2,155	2,187	416,700	2,202.0	2,098.3
08/21(金)	2,181	2,196	2,164	2,177	596,100	2,213.4	2,089.4
08/20(木)	2,208	2,218	2,171	2,184	702,300	2,227.9	2,083.1
08/19(水)	2,242	2,243	2,188	2,197	740,300	2,231.8	2,075.5
08/18(火)	2,248	2,283	2,243	2,265	698,500	2,236.4	2,066.6
08/17(月)	2,258	2,285	2,222	2,244	772,300	2,225.1	2,054.9
08/14(金)	2,182	2,256	2,168	2,250	887,900	2,221.7	2,044.7
08/13(木)	2,229	2,233	2,191	2,204	606,700	2,182.6	2,033.7
08/12(水)	2,227	2,230	2,166	2,220	906,400	2,145.9	2,026.8
08/10(月)	2,201	2,225	2,165	2,209	1,210,300	2,102.6	2,019.9
08/07(金)	2,151	2,293	2,151	2,227	3,449,300	2,066.2	2,010.6
08/06(木)	2,028	2,054	2,015	2,054	883,400	2,031.1	1,998.7
08/05(水)	2,019	2,038	2,003	2,020	649,700	2,030.2	1,992.7
08/04(火)	2,027	2,039	1,987	2,004	620,100	2,035.2	1,987.8
08/03(月)	2,050	2,050	1,987	2,027	765,400	2,028.4	1,983.5
07/31(金)	2,055	2,091	2,042	2,052	988,800	2,023.9	1,978.8
07/30(木)	2,028	2,055	1,997	2,050	1,147,600	2,009.4	1,972.1
07/29(水)	1,999	2,052	1,984	2,045	1,088,700	1,998.8	1,965.3
07/28(火)	1,995	2,003	1,959	1,970	722,900	1,988.7	1,960.3
07/27(月)	1,991	2,009	1,970	2,004	633,200	1,989.8	1,955.0
07/24(金)	1,985	2,004	1,964	1,979	626,100	1,974.1	1,949.9
07/23(木)	1,984	2,000	1,981	1,997	627,200	1,971.4	1,947.3
07/22(水)	1,982	2,008	1,975	1,995	688,900	1,976.1	1,943.0
07/21(火)	1,970	1,985	1,944	1,975	789,800	1,976.1	1,937.5
07/17(金)	1,958	1,968	1,908	1,926	1,067,500	1,975.8	1,933.5
07/16(木)	2,000	2,011	1,956	1,966	661,600	1,985.4	1,930.5
07/15(水)	2,020	2,031	2,007	2,020	617,300	1,989.7	1,925.2
07/14(火)	1,990	1,996	1,967	1,995	553,900	1,980.6	1,917.6
07/13(月)	2,002	2,015	1,958	1,974	520,800	1,988.3	1,912.4
07/10(金)	1,996	2,020	1,962	1,974	982,600	2,003.0	1,909.9
07/09(木)	2,000	2,001	1,955	1,987	906,700	2,003.5	1,909.1
07/08(水)	2,029	2,030	1,964	1,975	1,005,100	1,991.9	1,909.0
07/07(火)	2,060	2,074	2,022	2,033	1,215,300	1,977.6	1,910.5
07/06(月)	1,987	2,047	1,980	2,047	938,600	1,950.8	1,905.0
07/03(金)	1,951	1,984	1,941	1,976	894,800	1,920.6	1,901.5
07/02(木)	1,909	1,948	1,903	1,929	699,500	1,907.1	1,903.1
07/01(水)	1,910	1,924	1,895	1,903	639,200	1,898.3	1,907.4
06/30(火)	1,919	1,929	1,895	1,899	771,400	1,893.3	1,913.9
06/29(月)	1,930	1,939	1,880	1,896	880,000	1,897.4	1,920.4
06/26(金)	1,895	1,909	1,873	1,909	650,000	1,885.9	1,927.6
06/25(木)	1,895	1,896	1,872	1,885	494,600	1,879.6	1,935.0
06/24(水)	1,901	1,924	1,866	1,878	665,200	1,885.2	1,943.9
06/23(火)	1,874	1,947	1,863	1,920	1,391,000	1,887.5	1,950.9
06/22(月)	1,867	1,868	1,827	1,839	790,300	1,875.1	1,957.1
06/19(金)	1,927	1,927	1,876	1,877	2,040,400	1,882.3	1,966.9
06/18(木)	1,930	1,937	1,901	1,913	1,038,200	1,876.8	1,976.4
06/17(水)	1,858	1,912	1,846	1,890	797,900	1,860.9	1,975.7
06/16(火)	1,872	1,880	1,846	1,858	701,100	1,849.0	1,975.3
06/15(月)	1,874	1,905	1,865	1,875	727,600	1,850.6	1,977.0
06/12(金)	1,859	1,890	1,849	1,850	898,900	1,857.7	1,976.8
06/11(木)	1,847	1,850	1,806	1,834	613,300	1,878.6	1,977.9
06/10(水)	1,863	1,866	1,817	1,830	751,400	1,908.7	1,981.1
06/09(火)	1,921	1,934	1,865	1,866	962,600	1,945.1	1,984.1
06/08(月)	1,921	1,942	1,887	1,910	668,400	1,951.1	1,986.3
06/05(金)	1,984	2,001	1,944	1,954	555,900	1,960.8	1,988.9
06/04(木)	1,990	2,022	1,970	1,984	683,400	1,973.2	1,986.1
06/03(水)	1,936	2,025	1,933	2,012	996,000	1,984.0	1,982.0
06/02(火)	1,931	1,944	1,889	1,896	1,061,300	1,994.6	1,977.9
06/01(月)	2,008	2,011	1,959	1,959	1,241,100	2,027.7	1,978.7
05/29(金)	2,050	2,051	2,016	2,016	1,041,500	2,051.5	1,980.5
05/28(木)	2,043	2,055	2,012	2,038	793,800	2,066.6	1,979.6
05/27(水)	2,051	2,088	2,036	2,065	766,700	2,080.7	1,978.3
05/26(火)	2,056	2,078	2,030	2,061	884,800	2,078.3	1,974.6
05/25(月)	2,100	2,109	2,056	2,078	972,300	2,081.1	1,969.9
05/22(金)	2,085	2,131	2,062	2,092	955,300	2,082.3	1,964.5
05/21(木)	2,079	2,140	2,075	2,109	1,259,300	2,086.6	1,958.5
05/20(水)	2,076	2,103	2,020	2,053	1,187,200	2,044.0	1,953.0
05/19(火)	2,108	2,128	2,075	2,075	1,207,100	2,009.4	1,951.0
05/18(月)	2,126	2,150	2,082	2,084	1,857,300	1,974.6	1,948.4
05/15(金)	1,992	2,180	1,979	2,113	3,783,300	1,931.9	1,946.2
05/14(木)	1,880	1,906	1,863	1,896	896,000	1,884.5	1,943.2
05/13(水)	1,896	1,902	1,877	1,880	796,100	1,887.9	1,949.7
05/12(火)	1,880	1,936	1,873	1,901	705,100	1,892.9	1,955.6
05/11(月)	1,866	1,894	1,854	1,870	801,900	1,896.9	1,962.4
05/08(金)	1,918	1,920	1,858	1,876	962,300	1,917.8	1,967.8
05/07(木)	1,910	1,928	1,869	1,913	1,176,700	1,919.5	1,975.6
05/01(金)	1,914	1,924	1,883	1,905	716,400	1,913.6	1,980.8
04/30(木)	1,963	1,970	1,903	1,921	992,500	1,914.2	1,985.4
04/28(火)	1,955	2,001	1,950	1,975	1,234,300	1,913.2	1,989.0
04/27(月)	1,889	1,906	1,868	1,885	780,500	1,918.9	1,992.6
04/24(金)	1,911	1,921	1,873	1,883	665,000	1,940.8	1,995.7
04/23(木)	1,907	1,920	1,877	1,908	752,300	1,965.5	1,999.8
04/22(水)	1,981	1,998	1,905	1,916	1,150,500	1,978.3	2,006.3
04/21(火)	2,010	2,030	1,964	2,003	1,078,000	1,983.8	2,007.3
04/20(月)	2,004	2,033	1,979	1,994	1,112,300	1,971.4	2,003.1
04/17(金)	1,982	2,021	1,948	2,007	1,155,300	1,961.2	2,000.5
04/16(木)	1,941	1,980	1,938	1,972	897,200	1,954.1	1,991.9
04/15(水)	1,936	1,947	1,921	1,944	711,500	1,960.3	1,982.3
04/14(火)	1,935	1,941	1,911	1,941	998,200	1,973.7	1,973.5
04/13(月)	1,978	1,995	1,929	1,943	986,000	1,990.8	1,963.3
04/10(金)	2,005	2,022	1,961	1,971	909,500	2,010.1	1,956.6
04/09(木)	2,025	2,057	2,003	2,003	921,600	2,027.5	1,949.3
04/08(水)	2,077	2,077	2,011	2,011	1,361,200	2,032.5	1,938.8
04/07(火)	2,039	2,057	2,016	2,027	985,400	2,044.3	1,933.7
04/06(月)	2,047	2,067	2,035	2,040	726,700	2,040.0	1,932.5
04/03(金)	2,028	2,058	2,024	2,058	702,500	2,046.4	1,932.4
04/02(木)	2,040	2,081	1,995	2,028	1,589,000	2,043.4	1,928.2
04/01(水)	2,053	2,070	2,028	2,070	1,414,300	2,041.6	1,924.4
03/31(火)	2,076	2,087	2,003	2,005	1,391,900	2,029.9	1,918.4
03/30(月)	2,005	2,085	1,999	2,072	1,766,500	2,042.1	1,914.6
03/27(金)	2,032	2,048	2,014	2,043	1,568,400	2,019.9	1,909.5
03/26(木)	2,003	2,019	1,966	2,019	1,549,200	2,008.3	1,904.9
03/25(水)	2,112	2,124	2,008	2,011	2,206,800	2,018.7	1,898.8
03/24(火)	2,027	2,098	2,012	2,066	2,979,200	2,004.9	1,891.7
03/23(月)	1,966	2,028	1,949	1,960	3,029,400	1,971.3	1,881.9
03/19(木)	2,041	2,128	1,984	1,985	3,446,400	1,964.9	1,877.5
03/18(水)	2,000	2,080	1,991	2,071	2,469,700	1,926.3	1,876.4
03/17(火)	1,924	1,982	1,918	1,943	1,864,900	1,858.6	1,869.7
03/16(月)	1,957	1,962	1,889	1,898	2,847,900	1,814.8	1,868.9
03/13(金)	1,782	1,933	1,771	1,928	3,317,600	1,772.4	1,868.7
03/12(木)	1,736	1,800	1,734	1,792	1,684,500	1,741.7	1,867.4
03/11(水)	1,748	1,762	1,731	1,732	816,400	1,741.2	1,869.1
03/10(火)	1,718	1,737	1,705	1,724	960,500	1,742.9	1,871.0
03/09(月)	1,656	1,688	1,641	1,686	1,524,000	1,774.4	1,874.4
03/06(金)	1,760	1,781	1,746	1,775	913,900	1,836.8	1,879.0
03/05(木)	1,799	1,804	1,753	1,790	1,173,000	1,889.0	1,879.6
03/04(水)	1,785	1,817	1,706	1,740	1,673,300	1,921.6	1,879.2
03/03(火)	1,956	1,962	1,870	1,881	1,149,700	1,960.3	1,881.0
03/02(月)	1,957	1,998	1,945	1,998	1,045,600	1,968.1	1,877.9
02/27(金)	1,977	2,036	1,967	2,036	1,135,700	1,950.4	1,870.0
02/26(木)	1,955	1,980	1,945	1,953	944,300	1,932.0	1,860.2
02/25(水)	1,928	1,947	1,899	1,934	825,500	1,927.1	1,854.6
02/24(火)	1,913	1,932	1,871	1,920	722,700	1,913.7	1,854.2
02/20(金)	1,935	1,935	1,895	1,909	560,000	1,896.5	1,852.8
02/19(木)	1,943	1,944	1,902	1,944	656,800	1,878.4	1,853.5
02/18(水)	1,878	1,939	1,874	1,929	1,189,500	1,860.0	1,850.6
02/17(火)	1,852	1,898	1,848	1,867	776,800	1,865.5	1,845.6
02/16(月)	1,826	1,851	1,823	1,834	594,400	1,872.9	1,837.5
02/13(金)	1,838	1,869	1,815	1,819	1,187,500	1,890.6	1,830.3
02/12(木)	1,851	1,877	1,799	1,852	2,389,700	1,905.8	1,822.9
02/10(火)	1,933	1,956	1,907	1,956	1,319,600	1,914.5	1,814.6
02/09(月)	1,949	1,952	1,901	1,903	903,400	1,890.2	1,801.2
02/06(金)	1,886	1,924	1,875	1,923	625,600	1,865.3	1,790.3
02/05(木)	1,928	1,929	1,889	1,895	760,700	1,842.5	1,779.1
02/04(水)	1,831	1,910	1,828	1,895	1,391,300	1,823.7	1,768.5
02/03(火)	1,803	1,837	1,797	1,835	751,200	1,802.6	1,758.1
02/02(月)	1,809	1,844	1,773	1,779	778,700	1,791.7	1,750.0
01/30(金)	1,810	1,821	1,785	1,809	747,800	1,793.1	1,744.5
01/29(木)	1,781	1,809	1,754	1,801	684,600	1,791.9	1,737.4
01/28(水)	1,775	1,806	1,763	1,789	1,098,500	1,791.5	1,729.9
01/27(火)	1,765	1,793	1,743	1,781	1,094,400	1,791.9	1,722.8
01/26(月)	1,780	1,809	1,768	1,786	955,400	1,798.6	1,715.6
01/23(金)	1,810	1,815	1,779	1,803	1,230,100	1,825.8	1,708.7
01/22(木)	1,813	1,825	1,793	1,799	767,700	1,842.7	1,702.2
01/21(水)	1,782	1,807	1,766	1,791	966,400	1,867.9	1,695.5
01/20(火)	1,869	1,878	1,814	1,814	2,010,500	1,884.2	1,688.4
01/19(月)	1,893	1,937	1,890	1,922	1,398,800	1,881.8	1,681.0
01/16(金)	1,963	1,964	1,871	1,887	2,183,700	1,830.4	1,668.4
01/15(木)	1,855	1,936	1,837	1,925	2,234,800	1,783.9	1,657.0
01/14(水)	1,866	1,916	1,847	1,873	3,294,100	1,725.6	1,644.1
01/13(火)	1,780	1,814	1,765	1,802	2,961,900	1,679.8	1,634.2
01/09(金)	1,676	1,690	1,664	1,665	998,200	1,644.0	1,626.8
01/08(木)	1,623	1,661	1,621	1,655	808,700	1,636.8	1,625.7
01/07(水)	1,632	1,647	1,621	1,633	568,000	1,634.6	1,625.6
01/06(火)	1,623	1,653	1,623	1,644	684,100	1,633.8	1,627.5
01/05(月)	1,634	1,644	1,623	1,623	599,000	1,632.0	1,628.7
12/30(火)	1,637	1,642	1,629	1,629	421,600	1,633.7	1,630.8
12/29(月)	1,631	1,644	1,629	1,644	343,900	1,636.7	1,631.3
12/26(金)	1,635	1,642	1,623	1,629	424,000	1,634.0	1,631.4
12/25(木)	1,646	1,646	1,631	1,635	286,500	1,630.8	1,632.3
12/24(水)	1,644	1,644	1,631	1,631	419,000	1,625.9	1,631.8
12/23(火)	1,628	1,645	1,626	1,644	417,700	1,619.8	1,631.2
12/22(月)	1,620	1,634	1,613	1,631	604,700	1,614.0	1,632.2
12/19(金)	1,599	1,620	1,599	1,613	711,300	1,616.0	1,632.7
12/18(木)	1,608	1,616	1,599	1,610	431,500	1,619.3	1,633.3
12/17(水)	1,611	1,612	1,583	1,601	530,000	1,620.0	1,633.4
12/16(火)	1,641	1,644	1,611	1,615	434,400	1,626.0	1,635.6
12/15(月)	1,628	1,641	1,618	1,641	389,600	1,624.1	1,637.2
12/12(金)	1,636	1,636	1,614	1,630	522,900	1,616.7	1,635.9
12/11(木)	1,643	1,651	1,614	1,614	577,300	1,610.8	1,634.8
12/10(水)	1,609	1,631	1,605	1,631	789,800	1,613.4	1,633.7
12/09(火)	1,599	1,618	1,592	1,606	800,100	1,610.7	1,632.8
12/08(月)	1,604	1,616	1,603	1,604	684,700	1,616.7	1,632.1
12/05(金)	1,621	1,625	1,600	1,600	800,100	1,626.5	1,631.8
12/04(木)	1,611	1,635	1,609	1,627	664,500	1,642.8	1,631.6
12/03(水)	1,621	1,632	1,609	1,617	644,300	1,652.2	1,630.8
12/02(火)	1,651	1,655	1,626	1,636	642,200	1,663.9	1,632.7
12/01(月)	1,690	1,697	1,652	1,652	859,600	1,665.0	1,633.1
11/28(金)	1,674	1,683	1,668	1,682	595,200	1,664.0	1,632.8
11/27(木)	1,678	1,687	1,667	1,674	590,500	1,657.7	-
11/26(水)	1,656	1,677	1,652	1,675	858,800	1,647.5	-
11/25(火)	1,656	1,660	1,634	1,641	525,800	1,635.9	-
11/21(金)	1,640	1,663	1,632	1,648	644,600	1,641.0	-
11/20(木)	1,644	1,661	1,640	1,651	594,900	1,640.2	-
11/19(水)	1,625	1,632	1,605	1,623	582,900	1,635.8	-
11/18(火)	1,656	1,659	1,617	1,617	713,200	1,633.9	-
11/17(月)	1,650	1,667	1,643	1,667	876,200	1,641.7	-
11/14(金)	1,626	1,645	1,619	1,644	729,500	1,639.1	-
11/13(木)	1,601	1,633	1,601	1,628	1,173,600	1,632.0	-
11/12(水)	1,617	1,628	1,600	1,613	1,552,600	1,626.8	-
11/11(火)	1,651	1,656	1,629	1,656	863,200	1,621.7	-
11/10(月)	1,631	1,653	1,621	1,653	717,500	1,611.9	-
11/07(金)	1,623	1,623	1,596	1,609	447,900	1,598.8	-
11/06(木)	1,584	1,623	1,582	1,602	596,200	1,596.2	-
11/05(水)	1,587	1,592	1,549	1,588	975,400	1,594.7	-
11/04(火)	1,586	1,621	1,583	1,608	679,600	1,598.9	-
10/31(金)	1,604	1,606	1,582	1,588	511,000	1,610.4	-
10/30(木)	1,575	1,605	1,573	1,596	814,500	1,621.5	-
10/29(水)	1,609	1,618	1,586	1,594	815,600	1,631.6	-
10/28(火)	1,655	1,655	1,609	1,609	600,300	1,635.6	-
10/27(月)	1,667	1,669	1,653	1,665	751,500	1,634.2	-
10/24(金)	1,658	1,664	1,636	1,644	748,700	1,618.8	-
10/23(木)	1,611	1,647	1,609	1,647	1,192,500	1,605.0	-

銘柄	RSI	25日乖離	点灯シグナル
ジェイホールディングス (2721)	14.1	-17.0%	📉 RSI30以下 ⬇️ 25日乖離-15%
横浜冷凍 (2874)	20.8	-11.7%	📉 RSI30以下
エスケイジャパン (7608)	26.4	-17.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
ポエック (9264)	27.1	-6.7%	📉 RSI30以下
イメージ　ワン (2667)	28.6	-17.8%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
オプティマスグループ (9268)	28.6	-13.5%	📉 RSI30以下 🏷️ 割安＋RSI

岩谷産業 (8088.T)