中部電力(9502) 株価チャート・PER11.14倍・PBR0.62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)	2,624	2,629	2,602	2,615	2,879,100	2,591.4	2,733.6
10/20(火)	2,593	2,638	2,592	2,592	2,714,900	2,602.4	2,751.1
10/19(月)	2,565	2,614	2,541	2,606	2,869,800	2,614.9	2,770.1
10/16(金)	2,586	2,599	2,565	2,565	3,382,900	2,627.5	2,785.0
10/15(木)	2,631	2,663	2,580	2,580	3,521,300	2,642.6	2,801.4
10/14(水)	2,672	2,692	2,633	2,670	2,778,900	2,661.8	2,815.3
10/13(火)	2,646	2,699	2,633	2,654	4,561,000	2,653.4	2,824.0
10/09(金)	2,657	2,669	2,611	2,669	3,159,200	2,647.9	2,837.8
10/08(木)	2,669	2,674	2,563	2,641	5,504,000	2,641.2	2,846.0
10/07(水)	2,650	2,677	2,626	2,676	4,630,800	2,642.6	2,854.0
10/06(火)	2,625	2,632	2,579	2,628	3,168,500	2,649.3	2,862.8
10/05(月)	2,635	2,681	2,627	2,627	3,183,700	2,665.5	2,875.1
10/02(金)	2,621	2,683	2,609	2,635	4,102,900	2,707.3	2,886.4
10/01(木)	2,688	2,690	2,627	2,648	4,218,200	2,748.1	2,896.9
09/30(水)	2,721	2,742	2,659	2,710	4,751,400	2,792.4	2,907.3
09/29(火)	2,756	2,780	2,690	2,709	4,466,400	2,833.1	2,913.9
09/28(月)	2,839	2,868	2,814	2,836	4,479,100	2,884.4	2,917.4
09/25(金)	2,897	2,899	2,827	2,839	3,614,100	2,903.5	2,918.0
09/24(木)	2,895	2,904	2,842	2,869	3,570,600	2,913.5	2,918.4
09/18(金)	2,992	2,993	2,875	2,913	5,018,900	2,916.7	2,916.4
09/17(木)	2,943	2,988	2,938	2,966	1,976,100	2,932.5	2,912.7
09/16(水)	2,911	2,973	2,902	2,931	2,186,300	2,950.0	2,903.2
09/15(火)	2,860	2,909	2,851	2,889	3,380,800	2,976.8	2,892.4
09/14(月)	2,940	3,017	2,845	2,885	5,968,800	2,994.7	2,885.2
09/11(金)	2,956	3,022	2,925	2,992	4,099,100	3,012.9	2,878.2
09/10(木)	3,086	3,112	3,015	3,053	2,437,800	2,999.7	2,866.8
09/09(水)	2,986	3,070	2,973	3,065	2,113,800	2,966.7	2,852.4
09/08(火)	2,979	3,000	2,935	2,979	1,676,000	2,953.5	2,837.8
09/07(月)	2,976	3,023	2,976	2,976	2,105,900	2,932.5	2,830.1
09/04(金)	2,941	2,976	2,907	2,926	3,041,100	2,905.5	2,819.3
09/02(水)	2,890	2,924	2,831	2,888	4,301,200	2,899.6	2,814.9
09/01(火)	2,854	2,999	2,853	2,999	2,910,800	2,908.7	2,814.1
08/31(月)	2,840	2,874	2,833	2,874	4,494,800	2,891.0	2,814.3
08/28(金)	2,890	2,890	2,830	2,841	2,731,700	2,895.7	2,819.3
08/27(木)	2,930	2,933	2,861	2,897	3,267,700	2,908.8	2,823.9
08/26(水)	2,948	2,969	2,922	2,934	1,896,100	2,904.5	2,826.7
08/25(火)	2,919	2,940	2,870	2,911	2,686,600	2,877.3	2,827.4
08/24(月)	2,903	2,913	2,863	2,897	2,093,700	2,865.2	2,825.5
08/21(金)	2,869	2,921	2,861	2,907	3,744,200	2,855.7	2,830.5
08/20(木)	2,833	2,886	2,790	2,875	3,137,100	2,838.0	2,838.1
08/19(水)	2,811	2,825	2,775	2,798	3,171,200	2,827.2	2,843.1
08/18(火)	2,846	2,879	2,846	2,850	2,672,900	2,813.5	2,850.9
08/17(月)	2,830	2,860	2,824	2,850	2,173,500	2,775.7	2,865.2
08/14(金)	2,803	2,821	2,762	2,818	3,268,000	2,747.4	2,881.2
08/13(木)	2,764	2,832	2,750	2,821	4,544,100	2,725.7	2,897.6
08/12(水)	2,696	2,729	2,682	2,729	2,658,400	2,702.8	2,914.1
08/10(月)	2,715	2,716	2,661	2,661	1,799,300	2,695.9	2,932.9
08/07(金)	2,747	2,753	2,688	2,708	2,172,600	2,703.6	2,953.4
08/06(木)	2,678	2,729	2,663	2,710	2,797,900	2,719.4	2,969.4
08/05(水)	2,700	2,733	2,686	2,707	3,018,400	2,718.7	2,985.8
08/04(火)	2,700	2,723	2,658	2,695	2,569,600	2,740.6	2,999.9
08/03(月)	2,756	2,779	2,616	2,700	4,343,400	2,774.9	3,013.9
07/31(金)	2,737	2,805	2,706	2,787	5,747,400	2,836.0	3,025.9
07/30(木)	2,566	2,760	2,563	2,706	10,009,100	2,878.5	3,035.9
07/29(水)	2,846	2,888	2,770	2,816	5,225,000	2,928.2	3,044.5
07/28(火)	2,906	2,934	2,858	2,866	6,020,100	2,958.4	3,047.9
07/27(月)	3,012	3,050	2,961	3,005	4,447,900	2,975.5	3,047.8
07/24(金)	2,973	3,010	2,946	3,000	2,597,700	2,947.1	3,040.5
07/23(木)	2,958	2,976	2,947	2,955	1,644,300	2,951.6	3,033.8
07/22(水)	2,967	2,983	2,925	2,967	2,478,800	2,979.9	3,028.7
07/21(火)	2,866	2,968	2,863	2,952	2,989,600	2,986.7	3,023.0
07/17(金)	2,952	2,990	2,799	2,863	9,574,000	2,994.7	3,019.4
07/16(木)	3,070	3,089	3,011	3,022	2,913,600	3,063.7	3,017.2
07/15(水)	3,040	3,115	3,036	3,096	3,770,100	3,109.3	3,006.8
07/14(火)	2,993	3,007	2,956	3,001	3,948,400	3,135.3	2,993.1
07/13(月)	3,200	3,219	2,972	2,992	4,963,400	3,181.9	2,982.9
07/10(金)	3,252	3,257	3,188	3,208	3,853,400	3,223.6	2,970.2
07/09(木)	3,250	3,286	3,142	3,250	3,318,000	3,216.8	2,953.7
07/08(水)	3,234	3,280	3,194	3,226	5,006,000	3,188.4	2,935.5
07/07(火)	3,212	3,254	3,186	3,234	5,414,200	3,166.8	2,919.4
07/06(月)	3,200	3,216	3,181	3,200	2,832,900	3,132.0	2,903.7
07/03(金)	3,079	3,178	3,076	3,174	4,364,800	3,100.8	2,889.2
07/02(木)	3,117	3,189	3,080	3,108	4,713,700	3,065.9	2,879.2
07/01(水)	3,073	3,203	3,022	3,118	10,290,400	3,051.7	2,873.0
06/30(火)	3,041	3,101	2,972	3,060	5,296,900	3,012.1	2,867.7
06/29(月)	3,018	3,101	3,008	3,044	6,643,400	2,980.6	2,860.5
06/26(金)	3,033	3,055	2,960	3,000	4,536,100	2,944.3	2,851.2
06/25(木)	2,991	3,040	2,942	3,037	4,576,300	2,908.8	2,839.9
06/24(水)	2,895	2,953	2,870	2,920	3,841,300	2,868.1	2,827.1
06/23(火)	2,879	2,922	2,856	2,903	4,923,000	2,849.4	2,817.6
06/22(月)	2,810	2,863	2,798	2,863	1,886,700	2,833.9	2,812.7
06/19(金)	2,829	2,875	2,802	2,822	3,429,200	2,833.6	2,807.3
06/18(木)	2,827	2,872	2,802	2,834	3,335,600	2,831.0	2,803.0
06/17(水)	2,818	2,893	2,811	2,827	4,200,700	2,816.4	2,798.3
06/16(火)	2,863	2,869	2,788	2,825	2,497,800	2,802.1	2,794.8
06/15(月)	2,839	2,881	2,834	2,861	2,980,500	2,786.0	2,792.5
06/12(金)	2,785	2,821	2,753	2,809	3,268,300	2,748.8	2,787.8
06/11(木)	2,759	2,796	2,744	2,761	2,737,000	2,746.1	2,783.3
06/10(水)	2,795	2,803	2,740	2,755	2,710,600	2,752.7	2,782.8
06/09(火)	2,719	2,750	2,676	2,745	4,685,800	2,766.8	2,778.7
06/08(月)	2,746	2,775	2,658	2,675	5,299,200	2,786.2	2,776.5
06/05(金)	2,815	2,868	2,796	2,796	2,731,100	2,818.5	2,773.9
06/04(木)	2,777	2,834	2,757	2,794	2,478,900	2,844.4	2,765.0
06/03(水)	2,848	2,853	2,797	2,826	3,922,600	2,875.9	2,757.3
06/02(火)	2,746	2,848	2,746	2,842	2,782,200	2,907.9	2,748.0
06/01(月)	2,895	2,900	2,802	2,837	3,598,500	2,915.8	2,739.2
05/29(金)	2,901	2,975	2,816	2,925	5,500,500	2,910.8	2,733.1
05/28(木)	2,983	3,019	2,944	2,951	5,109,600	2,869.3	2,727.3
05/27(水)	2,920	2,994	2,908	2,986	6,062,300	2,822.6	2,725.0
05/26(火)	2,809	2,881	2,797	2,881	3,627,300	2,761.9	2,722.0
05/25(月)	2,748	2,818	2,740	2,812	3,296,600	2,741.5	2,722.4
05/22(金)	2,709	2,735	2,692	2,718	2,004,800	2,724.6	2,723.3
05/21(木)	2,698	2,745	2,691	2,718	2,071,900	2,724.2	2,725.9
05/20(水)	2,733	2,756	2,654	2,682	3,180,100	2,723.8	2,728.5
05/19(火)	2,777	2,792	2,739	2,779	2,939,100	2,735.1	2,732.5
05/18(月)	2,714	2,785	2,714	2,727	3,238,600	2,733.1	2,731.7
05/15(金)	2,740	2,791	2,693	2,716	2,546,700	2,736.1	2,731.5
05/14(木)	2,733	2,748	2,705	2,716	2,275,800	2,732.6	2,731.4
05/13(水)	2,769	2,792	2,730	2,739	1,992,800	2,739.0	2,732.1
05/12(火)	2,763	2,807	2,751	2,769	2,835,200	2,721.7	2,730.6
05/11(月)	2,718	2,795	2,716	2,742	3,119,800	2,706.0	2,728.6
05/08(金)	2,731	2,757	2,651	2,698	3,771,300	2,679.5	2,722.2
05/07(木)	2,677	2,786	2,675	2,748	4,445,600	2,654.4	2,719.7
05/01(金)	2,723	2,728	2,616	2,652	2,841,500	2,625.2	2,713.8
04/30(木)	2,605	2,743	2,599	2,691	5,747,800	2,613.6	2,710.2
04/28(火)	2,565	2,610	2,556	2,610	3,096,700	2,599.7	2,705.9
04/27(月)	2,571	2,597	2,561	2,573	1,787,200	2,614.6	2,701.5
04/24(金)	2,622	2,632	2,581	2,602	1,668,700	2,656.1	2,697.9
04/23(木)	2,623	2,649	2,561	2,594	2,454,100	2,714.3	2,695.3
04/22(水)	2,675	2,676	2,611	2,621	3,008,300	2,777.8	2,697.6
04/21(火)	2,780	2,791	2,684	2,684	3,560,000	2,831.5	2,693.0
04/20(月)	2,893	2,900	2,780	2,780	4,437,900	2,861.6	2,683.4
04/17(金)	2,908	2,918	2,877	2,893	3,630,400	2,862.2	2,671.6
04/16(木)	2,900	2,953	2,888	2,912	3,790,500	2,840.3	2,655.4
04/15(水)	2,856	2,950	2,856	2,890	4,773,100	2,814.5	2,638.9
04/14(火)	2,821	2,842	2,792	2,835	3,945,600	2,788.0	2,621.1
04/13(月)	2,783	2,802	2,749	2,783	2,413,000	2,765.8	2,603.9
04/10(金)	2,815	2,818	2,775	2,783	2,657,200	2,751.7	2,590.6
04/09(木)	2,786	2,805	2,739	2,783	2,329,300	2,741.7	2,577.3
04/08(水)	2,852	2,853	2,757	2,757	3,498,200	2,725.3	2,562.9
04/07(火)	2,720	2,765	2,710	2,724	2,687,500	2,717.7	2,552.7
04/06(月)	2,735	2,737	2,685	2,713	1,987,600	2,689.4	2,545.4
04/03(金)	2,701	2,733	2,682	2,733	1,405,400	2,674.0	2,541.0
04/02(木)	2,718	2,739	2,684	2,701	2,030,700	2,647.7	2,534.0
04/01(水)	2,682	2,746	2,654	2,719	4,022,400	2,619.9	2,527.3
03/31(火)	2,610	2,641	2,579	2,582	2,759,800	2,592.6	2,521.2
03/30(月)	2,562	2,657	2,551	2,636	3,128,900	2,575.8	2,519.5
03/27(金)	2,590	2,622	2,554	2,602	2,424,500	2,545.6	2,518.7
03/26(木)	2,584	2,603	2,531	2,562	1,794,900	2,532.5	2,518.4
03/25(水)	2,604	2,621	2,573	2,582	3,656,400	2,550.4	2,517.4
03/24(火)	2,533	2,535	2,498	2,498	2,601,900	2,535.0	2,516.4
03/23(月)	2,470	2,497	2,438	2,484	3,669,900	2,524.5	2,519.8
03/19(木)	2,613	2,613	2,530	2,536	3,126,100	2,524.5	2,524.7
03/18(水)	2,532	2,651	2,528	2,651	3,364,700	2,514.6	2,524.1
03/17(火)	2,488	2,506	2,471	2,505	2,021,000	2,484.4	2,515.7
03/16(月)	2,485	2,493	2,446	2,446	1,937,700	2,472.0	2,511.2
03/13(金)	2,460	2,519	2,455	2,484	2,580,400	2,464.1	2,506.0
03/12(木)	2,457	2,487	2,437	2,487	2,937,300	2,457.2	2,496.8
03/11(水)	2,492	2,521	2,463	2,500	1,440,100	2,449.7	2,486.4
03/10(火)	2,455	2,465	2,422	2,444	2,546,700	2,434.5	2,475.0
03/09(月)	2,367	2,411	2,359	2,406	4,115,500	2,446.4	2,466.1
03/06(金)	2,421	2,456	2,412	2,450	2,591,300	2,473.1	2,457.2
03/05(木)	2,496	2,515	2,445	2,449	2,441,900	2,503.6	2,445.8
03/04(水)	2,467	2,475	2,398	2,423	4,255,800	2,525.4	2,435.0
03/03(火)	2,508	2,528	2,489	2,503	2,755,600	2,547.5	2,426.7
03/02(月)	2,504	2,546	2,480	2,540	2,755,000	2,560.0	2,416.6
02/27(金)	2,558	2,609	2,547	2,602	5,170,100	2,559.9	2,405.4
02/26(木)	2,591	2,591	2,554	2,558	2,156,400	2,562.3	2,389.9
02/25(水)	2,556	2,560	2,509	2,534	2,204,500	2,569.9	2,374.9
02/24(火)	2,580	2,591	2,536	2,565	1,769,900	2,570.4	2,361.3
02/20(金)	2,573	2,583	2,508	2,539	2,055,100	2,568.7	2,344.7
02/19(木)	2,606	2,629	2,586	2,615	2,411,400	2,577.5	2,329.1
02/18(水)	2,554	2,599	2,542	2,596	1,981,200	2,575.8	2,311.1
02/17(火)	2,555	2,565	2,520	2,536	1,655,500	2,561.1	2,294.5
02/16(月)	2,605	2,617	2,541	2,557	1,735,000	2,541.9	2,280.9
02/13(金)	2,615	2,620	2,570	2,583	2,748,400	2,508.8	2,267.5
02/12(木)	2,528	2,613	2,527	2,606	4,290,100	2,455.5	2,251.8
02/10(火)	2,451	2,525	2,447	2,523	4,074,500	2,385.0	2,234.7
02/09(月)	2,417	2,452	2,403	2,441	3,587,500	2,325.8	2,230.1
02/06(金)	2,320	2,394	2,314	2,391	3,147,700	2,280.9	2,227.7
02/05(木)	2,279	2,322	2,279	2,317	3,675,400	2,246.5	2,227.1
02/04(水)	2,225	2,259	2,224	2,254	2,615,700	2,220.2	2,229.7
02/03(火)	2,167	2,227	2,148	2,227	4,130,000	2,202.3	2,235.0
02/02(月)	2,235	2,246	2,203	2,216	3,778,800	2,192.7	2,240.5
01/30(金)	2,209	2,232	2,191	2,219	3,873,200	2,192.7	2,245.0
01/29(木)	2,164	2,194	2,142	2,186	2,868,600	2,198.9	2,249.1
01/28(水)	2,179	2,181	2,152	2,164	5,326,000	2,213.8	2,254.7
01/27(火)	2,211	2,215	2,177	2,179	3,062,700	2,224.0	2,260.6
01/26(月)	2,236	2,238	2,214	2,216	2,712,700	2,224.9	2,265.2
01/23(金)	2,250	2,256	2,232	2,250	2,566,300	2,220.5	2,268.2
01/22(木)	2,216	2,274	2,211	2,260	5,338,400	2,200.5	2,271.4
01/21(水)	2,175	2,215	2,175	2,215	3,300,400	2,178.5	2,273.0
01/20(火)	2,190	2,190	2,169	2,183	2,536,300	2,168.3	2,275.3
01/19(月)	2,151	2,203	2,146	2,194	4,424,300	2,168.0	2,280.1
01/16(金)	2,141	2,150	2,113	2,150	8,547,900	2,168.4	2,283.0
01/15(木)	2,156	2,169	2,137	2,150	4,987,400	2,183.0	2,287.0
01/14(水)	2,186	2,192	2,163	2,164	4,688,700	2,191.2	2,290.4
01/13(火)	2,194	2,196	2,172	2,182	6,418,000	2,193.8	2,294.6
01/09(金)	2,218	2,238	2,188	2,196	5,588,100	2,239.0	2,299.2
01/08(木)	2,191	2,223	2,163	2,223	7,618,900	2,275.7	2,303.3
01/07(水)	2,157	2,214	2,143	2,191	11,019,300	2,306.8	2,307.5
01/06(火)	2,210	2,267	2,168	2,177	20,285,800	2,345.0	2,316.1
01/05(月)	2,393	2,441	2,385	2,408	1,779,400	2,386.6	2,325.5
12/30(火)	2,396	2,413	2,380	2,380	1,746,900	2,377.7	2,325.8
12/29(月)	2,371	2,401	2,365	2,379	1,707,100	2,367.5	2,323.8
12/26(金)	2,384	2,403	2,368	2,382	1,079,000	2,356.2	2,320.6
12/25(木)	2,381	2,392	2,368	2,385	990,800	2,345.1	2,316.4
12/24(水)	2,358	2,376	2,349	2,363	1,327,900	2,330.2	2,312.1
12/23(火)	2,339	2,346	2,320	2,329	1,205,800	2,316.3	2,307.0
12/22(月)	2,336	2,338	2,316	2,322	1,132,900	2,309.1	2,305.8
12/19(金)	2,310	2,344	2,308	2,326	2,712,400	2,310.6	2,303.8
12/18(木)	2,303	2,320	2,294	2,310	1,490,400	2,305.2	2,303.5
12/17(水)	2,279	2,294	2,260	2,294	1,236,900	2,297.4	2,300.7
12/16(火)	2,334	2,340	2,293	2,293	1,722,700	2,299.5	2,299.0
12/15(月)	2,300	2,330	2,300	2,330	1,580,300	2,294.0	2,296.2
12/12(金)	2,305	2,308	2,273	2,299	1,612,700	2,278.4	2,290.9
12/11(木)	2,314	2,321	2,271	2,271	1,349,400	2,265.3	2,286.7
12/10(水)	2,286	2,308	2,273	2,305	2,023,600	2,264.8	2,281.5
12/09(火)	2,269	2,281	2,252	2,266	1,572,800	2,263.3	2,272.9
12/08(月)	2,241	2,254	2,220	2,251	1,720,400	2,270.4	2,266.9
12/05(金)	2,250	2,278	2,234	2,234	2,325,500	2,285.4	2,259.6
12/04(木)	2,276	2,294	2,260	2,269	2,921,000	2,320.1	2,251.8
12/03(水)	2,301	2,316	2,275	2,297	2,080,700	2,348.4	2,245.4
12/02(火)	2,319	2,331	2,296	2,301	2,308,500	2,372.1	2,237.3
12/01(月)	2,408	2,409	2,326	2,326	2,545,400	2,378.1	2,228.4
11/28(金)	2,387	2,417	2,378	2,408	2,650,400	2,372.4	2,219.8
11/27(木)	2,427	2,452	2,397	2,411	2,328,900	2,346.1	2,207.3
11/26(水)	2,369	2,424	2,354	2,415	3,205,700	2,319.8	2,194.2
11/25(火)	2,338	2,363	2,311	2,331	2,941,700	2,284.0	-
11/21(金)	2,276	2,298	2,256	2,298	4,985,300	2,277.5	-
11/20(木)	2,287	2,298	2,267	2,276	2,767,600	2,272.2	-
11/19(水)	2,264	2,289	2,240	2,279	2,778,400	2,280.9	-
11/18(火)	2,305	2,327	2,235	2,236	2,311,200	2,272.8	-
11/17(月)	2,270	2,310	2,270	2,299	1,682,200	2,276.0	-
11/14(金)	2,302	2,314	2,258	2,271	2,204,000	2,261.1	-
11/13(木)	2,249	2,328	2,248	2,320	2,337,500	2,246.2	-
11/12(水)	2,266	2,268	2,222	2,238	2,513,200	2,220.9	-
11/11(火)	2,227	2,257	2,216	2,252	1,829,500	2,201.4	-
11/10(月)	2,220	2,235	2,203	2,224	1,733,600	2,169.2	-
11/07(金)	2,175	2,204	2,174	2,197	1,942,700	2,147.7	-
11/06(木)	2,126	2,196	2,123	2,193	2,740,700	2,121.9	-
11/05(水)	2,102	2,141	2,082	2,141	2,278,300	2,091.2	-
11/04(火)	2,109	2,129	2,088	2,091	1,979,900	2,084.6	-
10/31(金)	2,089	2,135	2,082	2,117	2,925,000	2,085.4	-
10/30(木)	2,043	2,068	2,036	2,068	2,345,400	2,077.7	-
10/29(水)	2,091	2,101	2,039	2,040	3,012,700	2,086.3	-
10/28(火)	2,111	2,128	2,096	2,108	2,590,900	2,097.4	-
10/27(月)	2,121	2,141	2,092	2,095	1,840,100	2,092.7	-
10/24(金)	2,111	2,111	2,073	2,078	1,668,400	2,096.5	-
10/23(木)	2,100	2,113	2,086	2,111	1,635,800	2,099.5	-
10/22(水)	2,079	2,103	2,071	2,095	1,395,700	2,104.9	-
10/21(火)	2,107	2,113	2,072	2,084	1,988,900	2,099.8	-

銘柄	RSI	25日乖離	点灯シグナル
広島ガス (9535)	32.8	-4.8%	🏷️ 割安＋RSI
京葉瓦斯 (9539)	32.9	-3.7%	🏷️ 割安＋RSI
レノバ (9519)	37.3	-7.4%	🏷️ 割安＋RSI

中部電力 (9502.T)