日本テレビホールディングス(9404) 株価チャート・PER20.12倍・PBR0.69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)	2,977	3,037	2,947	3,010	846,200	2,943.5	2,904.3
10/20(火)	2,925	2,978	2,925	2,978	400,400	2,900.0	2,901.8
10/19(月)	2,971	2,991	2,930	2,934	590,500	2,875.1	2,900.4
10/16(金)	2,881	2,948	2,867	2,921	540,600	2,856.9	2,902.8
10/15(木)	2,810	2,876	2,799	2,876	595,700	2,832.5	2,905.1
10/14(水)	2,850	2,875	2,753	2,793	733,400	2,818.4	2,912.0
10/13(火)	2,836	2,878	2,812	2,853	1,222,000	2,831.3	2,920.9
10/09(金)	2,849	2,869	2,822	2,843	892,200	2,830.2	2,929.9
10/08(木)	2,809	2,809	2,739	2,799	1,136,600	2,829.8	2,937.7
10/07(水)	2,841	2,855	2,793	2,805	1,073,100	2,834.3	2,947.0
10/06(火)	2,852	2,873	2,843	2,857	560,200	2,829.3	2,955.3
10/05(月)	2,832	2,853	2,809	2,848	569,300	2,820.6	2,962.7
10/02(金)	2,871	2,905	2,814	2,841	1,027,200	2,834.1	2,969.5
10/01(木)	2,800	2,824	2,752	2,821	1,135,000	2,853.4	2,975.5
09/30(水)	2,821	2,829	2,758	2,780	662,600	2,877.6	2,980.8
09/29(火)	2,866	2,895	2,800	2,814	1,532,500	2,923.4	2,988.1
09/28(月)	2,955	2,985	2,915	2,915	734,900	2,971.9	2,992.9
09/25(金)	2,955	2,977	2,933	2,938	494,400	2,992.5	2,993.4
09/24(木)	2,988	2,993	2,937	2,942	585,800	3,006.2	2,993.0
09/18(金)	3,045	3,063	2,999	3,009	971,600	3,018.6	2,991.5
09/17(木)	3,026	3,065	3,023	3,056	474,700	3,007.1	2,986.6
09/16(水)	3,006	3,051	2,992	3,018	550,900	2,985.0	2,981.6
09/15(火)	3,074	3,108	2,990	3,006	519,900	2,969.9	2,976.6
09/14(月)	2,976	3,004	2,953	3,004	551,300	2,967.5	2,973.2
09/11(金)	2,896	2,971	2,890	2,952	449,200	2,962.5	2,967.9
09/10(木)	2,934	2,946	2,908	2,946	347,800	2,981.8	2,960.8
09/09(水)	2,980	2,990	2,925	2,943	334,300	2,995.5	2,954.3
09/08(火)	2,960	3,004	2,956	2,994	343,500	3,022.6	2,952.5
09/07(月)	3,016	3,016	2,960	2,979	514,400	3,031.8	2,949.4
09/04(金)	3,032	3,057	3,011	3,048	817,500	3,042.0	2,950.4
09/02(水)	3,060	3,087	3,010	3,014	387,500	3,034.8	2,950.7
09/01(火)	3,051	3,087	3,041	3,078	324,400	3,040.6	2,948.8
08/31(月)	3,038	3,057	3,013	3,040	343,800	3,028.4	2,943.0
08/28(金)	3,000	3,030	2,991	3,030	361,500	3,018.6	2,935.4
08/27(木)	3,019	3,059	2,991	3,012	445,500	3,003.5	2,927.0
08/26(水)	3,045	3,093	3,033	3,043	471,500	2,993.2	2,920.8
08/25(火)	3,036	3,045	3,003	3,017	420,700	2,971.6	2,914.4
08/24(月)	2,953	3,013	2,935	2,991	517,900	2,953.7	2,911.0
08/21(金)	2,980	3,000	2,933	2,955	319,600	2,940.8	2,906.4
08/20(木)	2,943	2,972	2,916	2,961	467,300	2,930.9	2,903.0
08/19(水)	2,944	2,948	2,908	2,935	371,900	2,916.2	2,899.8
08/18(火)	2,907	2,930	2,875	2,928	444,600	2,915.1	2,897.4
08/17(月)	2,922	2,950	2,908	2,927	347,800	2,908.6	2,895.7
08/14(金)	2,901	2,921	2,872	2,905	365,600	2,907.4	2,895.1
08/13(木)	2,911	2,917	2,876	2,887	371,800	2,900.6	2,895.7
08/12(水)	2,922	2,948	2,906	2,930	418,900	2,877.9	2,897.6
08/10(月)	2,891	2,895	2,820	2,895	451,700	2,848.7	2,896.2
08/07(金)	2,910	2,935	2,886	2,921	610,100	2,849.2	2,894.8
08/06(木)	2,795	2,875	2,793	2,871	602,900	2,848.3	2,892.8
08/05(水)	2,834	2,844	2,753	2,774	547,000	2,874.9	2,890.8
08/04(火)	2,920	2,923	2,768	2,784	813,100	2,931.2	2,891.7
08/03(月)	2,816	2,935	2,804	2,898	836,100	2,968.0	2,889.9
07/31(金)	2,918	2,942	2,891	2,916	574,900	2,974.9	2,882.9
07/30(木)	3,059	3,105	2,988	3,004	489,600	2,961.8	2,874.2
07/29(水)	3,000	3,093	2,981	3,055	653,100	2,925.1	2,862.3
07/28(火)	2,946	2,985	2,925	2,968	435,500	2,885.6	2,849.8
07/27(月)	2,866	2,943	2,862	2,932	399,500	2,868.5	2,842.5
07/24(金)	2,798	2,857	2,786	2,851	266,800	2,868.8	2,836.8
07/23(木)	2,808	2,832	2,793	2,821	393,600	2,873.9	2,837.4
07/22(水)	2,860	2,879	2,832	2,858	467,600	2,883.5	2,838.0
07/21(火)	2,933	2,954	2,869	2,882	512,700	2,888.0	2,839.0
07/17(金)	2,876	2,967	2,876	2,934	868,700	2,886.7	2,836.9
07/16(木)	2,862	2,901	2,855	2,876	429,700	2,877.0	2,832.8
07/15(水)	2,891	2,900	2,854	2,869	414,700	2,884.1	2,832.6
07/14(火)	2,905	2,926	2,876	2,880	337,700	2,894.6	2,833.3
07/13(月)	2,901	2,917	2,865	2,876	374,900	2,905.1	2,832.7
07/10(金)	2,891	2,932	2,870	2,885	452,100	2,909.2	2,832.4
07/09(木)	2,916	2,926	2,885	2,912	315,400	2,904.3	2,832.1
07/08(水)	2,954	2,990	2,914	2,921	601,800	2,895.9	2,827.3
07/07(火)	2,904	2,946	2,890	2,933	452,800	2,876.0	2,822.2
07/06(月)	2,861	2,903	2,856	2,896	474,100	2,848.4	2,816.8
07/03(金)	2,920	2,940	2,844	2,861	570,100	2,817.2	2,813.9
07/02(木)	2,870	2,923	2,839	2,870	484,800	2,789.5	2,813.1
07/01(水)	2,783	2,830	2,776	2,822	428,800	2,755.3	2,812.4
06/30(火)	2,766	2,820	2,752	2,795	863,200	2,732.1	2,814.4
06/29(月)	2,715	2,755	2,695	2,740	817,300	2,722.1	2,817.9
06/26(金)	2,693	2,725	2,652	2,722	575,400	2,730.9	2,822.1
06/25(木)	2,736	2,745	2,698	2,699	578,200	2,744.6	2,830.0
06/24(水)	2,740	2,750	2,705	2,706	410,000	2,777.9	2,840.3
06/23(火)	2,736	2,762	2,683	2,745	757,000	2,803.6	2,849.5
06/22(月)	2,770	2,787	2,746	2,784	372,800	2,831.5	2,857.4
06/19(金)	2,848	2,848	2,770	2,791	499,400	2,840.4	2,860.9
06/18(木)	2,851	2,876	2,816	2,865	466,200	2,848.6	2,866.0
06/17(水)	2,898	2,900	2,834	2,834	431,500	2,849.8	2,868.3
06/16(火)	2,818	2,884	2,812	2,884	602,400	2,860.1	2,873.3
06/15(月)	2,846	2,857	2,817	2,829	551,000	2,856.4	2,875.4
06/12(金)	2,858	2,872	2,807	2,832	640,100	2,864.1	2,879.7
06/11(木)	2,899	2,915	2,858	2,871	583,200	2,873.5	2,885.9
06/10(水)	2,893	2,905	2,858	2,886	649,500	2,857.7	2,890.4
06/09(火)	2,893	2,894	2,856	2,866	691,000	2,839.2	2,894.4
06/08(月)	2,829	2,897	2,812	2,867	639,200	2,825.7	2,898.8
06/05(金)	2,840	2,888	2,781	2,879	1,303,100	2,817.1	2,904.9
06/04(木)	2,777	2,800	2,750	2,792	551,300	2,809.3	2,911.0
06/03(水)	2,768	2,794	2,716	2,793	616,000	2,821.4	2,918.9
06/02(火)	2,820	2,820	2,782	2,798	643,000	2,837.0	2,927.3
06/01(月)	2,840	2,840	2,753	2,824	730,000	2,854.0	2,937.7
05/29(金)	2,850	2,889	2,836	2,840	933,700	2,857.9	2,950.3
05/28(木)	2,875	2,883	2,839	2,853	641,600	2,874.2	2,963.2
05/27(水)	2,847	2,887	2,829	2,871	591,300	2,894.6	2,976.7
05/26(火)	2,840	2,890	2,821	2,883	585,600	2,907.5	2,987.9
05/25(月)	2,905	2,920	2,826	2,844	532,800	2,919.3	2,998.7
05/22(金)	2,934	2,934	2,874	2,921	456,600	2,924.8	3,010.6
05/21(木)	2,920	2,984	2,918	2,955	587,100	2,924.5	3,019.2
05/20(水)	2,932	2,983	2,910	2,936	666,900	2,917.8	3,026.1
05/19(火)	2,903	2,960	2,874	2,942	772,200	2,922.8	3,035.8
05/18(月)	2,922	2,950	2,860	2,871	549,100	2,921.7	3,045.5
05/15(金)	2,790	2,941	2,790	2,920	878,700	2,934.5	3,056.0
05/14(木)	2,900	2,944	2,881	2,921	516,800	2,948.1	3,063.4
05/13(水)	2,948	2,997	2,934	2,961	578,600	2,960.3	3,070.6
05/12(火)	2,935	2,958	2,923	2,937	322,200	2,965.4	3,076.2
05/11(月)	2,966	2,977	2,924	2,935	742,500	2,973.4	3,086.5
05/08(金)	3,015	3,019	2,952	2,988	497,700	2,990.2	3,095.3
05/07(木)	2,986	3,006	2,972	2,982	472,500	2,998.9	3,102.6
05/01(金)	2,950	3,005	2,936	2,986	388,500	3,000.2	3,112.1
04/30(木)	2,986	2,995	2,936	2,977	625,000	3,003.8	3,119.7
04/28(火)	3,041	3,045	3,000	3,019	402,500	3,019.9	3,127.9
04/27(月)	2,981	3,059	2,976	3,031	371,400	3,044.3	3,132.8
04/24(金)	2,960	2,993	2,954	2,989	545,800	3,070.3	3,134.5
04/23(木)	3,050	3,058	2,991	3,004	604,000	3,110.4	3,138.2
04/22(水)	3,145	3,152	3,057	3,057	622,600	3,140.0	3,144.5
04/21(火)	3,177	3,177	3,111	3,141	371,700	3,159.0	3,148.7
04/20(月)	3,200	3,220	3,150	3,161	296,700	3,159.2	3,148.5
04/17(金)	3,171	3,202	3,155	3,189	306,000	3,154.2	3,148.6
04/16(木)	3,195	3,199	3,136	3,152	305,000	3,142.0	3,147.7
04/15(水)	3,169	3,196	3,152	3,152	210,000	3,147.2	3,151.4
04/14(火)	3,173	3,174	3,128	3,142	214,600	3,153.6	3,155.5
04/13(月)	3,100	3,139	3,098	3,136	293,800	3,151.6	3,158.6
04/10(金)	3,143	3,175	3,109	3,128	330,600	3,145.6	3,162.7
04/09(木)	3,164	3,198	3,154	3,178	333,500	3,140.0	3,165.7
04/08(水)	3,162	3,194	3,143	3,184	428,900	3,124.4	3,167.9
04/07(火)	3,123	3,134	3,098	3,132	292,500	3,126.4	3,169.1
04/06(月)	3,095	3,123	3,080	3,106	331,100	3,131.4	3,175.5
04/03(金)	3,105	3,135	3,100	3,100	407,400	3,143.8	3,185.8
04/02(木)	3,213	3,223	3,100	3,100	697,000	3,168.0	3,194.9
04/01(水)	3,226	3,226	3,148	3,194	556,500	3,182.9	3,198.2
03/31(火)	3,204	3,208	3,157	3,157	426,000	3,180.4	3,199.0
03/30(月)	3,119	3,178	3,096	3,168	547,700	3,177.4	3,201.3
03/27(金)	3,190	3,235	3,189	3,221	489,700	3,158.7	3,206.2
03/26(木)	3,167	3,185	3,128	3,175	256,700	3,130.6	3,210.0
03/25(水)	3,170	3,203	3,163	3,181	320,200	3,128.0	3,215.0
03/24(火)	3,129	3,154	3,089	3,142	356,400	3,123.9	3,224.1
03/23(月)	3,096	3,116	3,054	3,075	435,400	3,122.9	3,234.7
03/19(木)	3,111	3,136	3,076	3,081	379,400	3,140.5	3,250.6
03/18(水)	3,132	3,178	3,126	3,162	286,300	3,157.7	3,269.2
03/17(火)	3,137	3,177	3,136	3,161	262,200	3,174.5	3,282.1
03/16(月)	3,197	3,200	3,134	3,137	449,700	3,193.3	3,292.9
03/13(金)	3,157	3,200	3,142	3,163	494,600	3,209.7	3,313.8
03/12(木)	3,176	3,206	3,144	3,167	357,600	3,225.2	3,331.1
03/11(水)	3,258	3,281	3,236	3,246	256,600	3,232.1	3,353.1
03/10(火)	3,244	3,260	3,214	3,255	339,600	3,229.9	3,371.7
03/09(月)	3,129	3,224	3,129	3,219	337,200	3,221.4	3,388.5
03/06(金)	3,187	3,240	3,168	3,240	335,100	3,236.0	3,405.8
03/05(木)	3,285	3,297	3,188	3,201	335,700	3,260.8	3,422.6
03/04(水)	3,210	3,269	3,202	3,235	542,900	3,286.1	3,443.2
03/03(火)	3,279	3,284	3,201	3,212	396,400	3,275.8	3,464.3
03/02(月)	3,301	3,325	3,263	3,292	435,600	3,276.2	3,488.5
02/27(金)	3,366	3,386	3,334	3,363	633,800	3,260.4	3,505.7
02/26(木)	3,268	3,337	3,244	3,328	689,400	3,245.7	3,520.0
02/25(水)	3,213	3,218	3,178	3,183	468,900	3,243.8	3,536.3
02/24(火)	3,213	3,265	3,189	3,214	441,700	3,266.9	3,558.4
02/20(金)	3,266	3,273	3,190	3,213	511,100	3,305.7	3,580.5
02/19(木)	3,315	3,351	3,290	3,290	421,500	3,344.3	3,604.7
02/18(水)	3,329	3,344	3,303	3,318	324,100	3,381.1	3,625.1
02/17(火)	3,373	3,392	3,290	3,299	430,000	3,426.4	3,644.2
02/16(月)	3,432	3,434	3,380	3,408	381,200	3,463.2	3,666.2
02/13(金)	3,498	3,502	3,405	3,406	386,900	3,468.1	3,681.4
02/12(木)	3,522	3,527	3,438	3,474	546,500	3,518.4	3,694.7
02/10(火)	3,509	3,557	3,489	3,544	426,000	3,542.7	3,709.1
02/09(月)	3,511	3,518	3,452	3,483	468,700	3,576.9	3,717.1
02/06(金)	3,688	3,688	3,425	3,433	783,300	3,622.8	3,728.4
02/05(木)	3,665	3,672	3,621	3,657	621,800	3,671.1	3,741.7
02/04(水)	3,685	3,701	3,536	3,596	644,100	3,669.9	3,747.7
02/03(火)	3,707	3,744	3,699	3,716	241,700	3,682.8	3,755.8
02/02(月)	3,736	3,774	3,685	3,713	262,700	3,682.6	3,757.9
01/30(金)	3,714	3,715	3,634	3,674	242,900	3,692.7	3,762.9
01/29(木)	3,613	3,682	3,609	3,651	295,800	3,721.4	3,768.9
01/28(水)	3,700	3,709	3,655	3,660	213,900	3,735.4	3,777.4
01/27(火)	3,738	3,769	3,702	3,715	258,800	3,747.7	3,784.1
01/26(月)	3,730	3,796	3,720	3,763	357,100	3,751.6	3,788.5
01/23(金)	3,730	3,871	3,730	3,818	575,200	3,746.3	3,792.0
01/22(木)	3,722	3,755	3,704	3,722	395,800	3,736.0	3,793.3
01/21(水)	3,720	3,742	3,683	3,722	404,300	3,755.4	3,797.8
01/20(火)	3,736	3,785	3,728	3,734	282,000	3,771.0	3,795.7
01/19(月)	3,792	3,846	3,730	3,736	423,800	3,783.3	3,794.1
01/16(金)	3,771	3,831	3,727	3,766	413,100	3,806.0	3,793.0
01/15(木)	3,787	3,836	3,772	3,819	278,200	3,810.6	3,794.1
01/14(水)	3,834	3,843	3,770	3,800	443,100	3,794.4	3,791.4
01/13(火)	3,906	3,911	3,796	3,796	464,300	3,801.3	3,790.8
01/09(金)	3,784	3,852	3,780	3,850	371,000	3,791.2	3,789.6
01/08(木)	3,755	3,805	3,749	3,789	382,800	3,774.0	3,788.3
01/07(水)	3,779	3,785	3,724	3,737	391,100	3,769.4	3,792.7
01/06(火)	3,749	3,836	3,748	3,834	419,900	3,783.3	3,801.5
01/05(月)	3,740	3,777	3,710	3,745	296,000	3,776.4	3,807.0
12/30(火)	3,783	3,806	3,740	3,764	205,300	3,780.5	3,816.5
12/29(月)	3,800	3,802	3,749	3,766	228,400	3,795.6	3,820.7
12/26(金)	3,820	3,847	3,787	3,807	238,200	3,807.2	3,826.7
12/25(木)	3,808	3,841	3,776	3,800	205,200	3,818.5	3,825.0
12/24(水)	3,813	3,833	3,764	3,766	296,700	3,824.2	3,824.0
12/23(火)	3,823	3,851	3,800	3,839	222,900	3,835.7	3,822.7
12/22(月)	3,890	3,894	3,824	3,824	352,500	3,838.1	3,822.6
12/19(金)	3,830	3,887	3,823	3,863	382,300	3,843.2	3,820.5
12/18(木)	3,819	3,837	3,785	3,828	267,100	3,837.3	3,818.8
12/17(水)	3,836	3,838	3,782	3,823	276,600	3,805.7	3,817.5
12/16(火)	3,858	3,884	3,826	3,851	290,800	3,779.7	3,813.2
12/15(月)	3,858	3,889	3,793	3,850	279,000	3,751.4	3,813.4
12/12(金)	3,730	3,862	3,714	3,833	492,200	3,740.0	3,809.8
12/11(木)	3,700	3,728	3,655	3,670	604,100	3,723.3	3,808.6
12/10(水)	3,758	3,759	3,663	3,694	657,200	3,746.3	3,813.6
12/09(火)	3,766	3,778	3,699	3,710	520,400	3,760.9	3,814.8
12/08(月)	3,791	3,809	3,767	3,793	446,000	3,782.3	3,814.5
12/05(金)	3,775	3,790	3,731	3,750	373,400	3,803.5	3,808.9
12/04(木)	3,741	3,794	3,707	3,785	603,400	3,844.8	3,805.4
12/03(水)	3,786	3,800	3,728	3,767	598,600	3,882.6	3,802.8
12/02(火)	3,893	3,927	3,784	3,817	500,600	3,925.7	3,802.2
12/01(月)	3,953	3,991	3,899	3,899	379,000	3,936.0	3,799.1
11/28(金)	3,974	3,983	3,909	3,957	432,400	3,939.8	3,791.4
11/27(木)	3,957	4,005	3,944	3,974	453,100	3,901.2	3,780.2
11/26(水)	3,933	4,028	3,933	3,983	515,700	3,861.2	3,768.0
11/25(火)	3,893	3,912	3,857	3,868	328,900	3,811.2	-
11/21(金)	3,774	3,921	3,770	3,917	435,300	3,805.3	-
11/20(木)	3,814	3,853	3,764	3,764	309,300	3,776.2	-
11/19(水)	3,733	3,788	3,711	3,774	250,900	3,787.4	-
11/18(火)	3,789	3,805	3,732	3,732	298,200	3,791.8	-
11/17(月)	3,759	3,857	3,728	3,838	206,400	3,788.2	-
11/14(金)	3,786	3,791	3,732	3,772	227,400	3,792.2	-
11/13(木)	3,795	3,843	3,790	3,820	198,500	3,789.6	-
11/12(水)	3,737	3,809	3,726	3,796	314,100	3,786.1	-
11/11(火)	3,809	3,857	3,695	3,715	557,200	3,786.3	-
11/10(月)	3,795	3,869	3,779	3,858	397,400	3,787.8	-
11/07(金)	3,765	3,908	3,646	3,759	1,095,100	3,756.8	-
11/06(木)	3,771	3,887	3,759	3,803	461,200	3,735.2	-
11/05(水)	3,734	3,824	3,691	3,797	396,600	3,707.3	-
11/04(火)	3,634	3,741	3,618	3,723	348,500	3,691.9	-
10/31(金)	3,705	3,722	3,648	3,703	515,500	3,697.8	-
10/30(木)	3,656	3,666	3,611	3,651	403,600	3,705.1	-
10/29(水)	3,726	3,758	3,656	3,663	257,200	3,716.0	-
10/28(火)	3,730	3,759	3,690	3,720	259,300	3,718.8	-
10/27(月)	3,765	3,856	3,739	3,752	275,000	3,708.9	-
10/24(金)	3,759	3,809	3,728	3,739	425,800	3,691.3	-
10/23(木)	3,654	3,753	3,641	3,706	355,800	3,661.6	-
10/22(水)	3,677	3,707	3,669	3,677	250,300	3,641.2	-
10/21(火)	3,659	3,703	3,638	3,670	278,400	3,630.2	-

銘柄	RSI	25日乖離	点灯シグナル
ベーシック (519A)	10.2	-17.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
沖縄セルラー電話 (9436)	20.8	-14.9%	📉 RSI30以下
サスメド (4263)	24.2	-10.8%	📉 RSI30以下 🔄 MACDクロス
Ｃｏｃｏｌｉｖｅ (137A)	24.8	-10.1%	📉 RSI30以下
マイネット (3928)	25.5	-6.0%	📉 RSI30以下
ＢｌｕｅＭｅｍｅ (4069)	27.0	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI

日本テレビホールディングス (9404.T)