日本電計(9908) 株価チャート・PER10.43倍・PBR0.93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)	2,738	2,787	2,738	2,740	7,900	2,749.8	2,860.5
10/20(火)	2,796	2,797	2,700	2,701	11,400	2,768.8	2,863.6
10/19(月)	2,770	2,785	2,730	2,770	12,100	2,795.4	2,867.9
10/16(金)	2,760	2,806	2,748	2,800	15,600	2,809.0	2,870.5
10/15(木)	2,800	2,826	2,720	2,738	25,200	2,812.6	2,873.4
10/14(水)	2,879	2,879	2,810	2,835	11,400	2,842.8	2,878.9
10/13(火)	2,825	2,868	2,825	2,834	9,400	2,851.4	2,878.8
10/09(金)	2,818	2,878	2,808	2,838	11,000	2,856.8	2,883.3
10/08(木)	2,878	2,878	2,810	2,818	6,300	2,865.4	2,887.2
10/07(水)	2,886	2,905	2,878	2,889	4,900	2,892.0	2,889.3
10/06(火)	2,850	2,878	2,840	2,878	9,100	2,903.0	2,886.2
10/05(月)	2,881	2,890	2,855	2,861	6,800	2,914.0	2,882.0
10/02(金)	2,950	2,950	2,878	2,881	8,100	2,935.6	2,875.8
10/01(木)	2,911	2,970	2,905	2,951	10,500	2,951.2	2,868.9
09/30(水)	2,957	2,957	2,920	2,944	3,400	2,952.8	2,859.3
09/29(火)	2,916	2,946	2,903	2,933	8,200	2,954.0	2,848.1
09/28(月)	2,960	2,995	2,959	2,969	11,200	2,943.8	2,836.2
09/25(金)	2,979	2,995	2,959	2,959	8,700	2,928.6	2,825.2
09/24(木)	2,950	2,974	2,925	2,959	36,900	2,911.6	2,815.7
09/18(金)	2,885	2,961	2,883	2,950	18,500	2,884.2	2,807.0
09/17(木)	2,901	2,930	2,882	2,882	25,400	2,853.0	2,797.8
09/16(水)	2,886	2,910	2,878	2,893	9,500	2,840.2	2,790.7
09/15(火)	2,834	2,874	2,818	2,874	10,600	2,823.2	2,781.8
09/14(月)	2,812	2,838	2,788	2,822	17,500	2,815.4	2,774.4
09/11(金)	2,780	2,799	2,741	2,794	10,400	2,825.4	2,770.9
09/10(木)	2,794	2,818	2,765	2,818	18,300	2,841.6	2,767.6
09/09(水)	2,826	2,867	2,808	2,808	14,600	2,844.8	2,760.6
09/08(火)	2,922	2,939	2,835	2,835	21,600	2,872.4	2,750.9
09/07(月)	2,893	2,912	2,852	2,872	13,000	2,892.2	2,743.3
09/04(金)	2,844	2,889	2,826	2,875	9,100	2,892.0	2,732.6
09/02(水)	2,901	2,901	2,832	2,834	27,900	2,879.6	2,722.0
09/01(火)	2,922	2,954	2,898	2,946	39,400	2,867.2	2,712.7
08/31(月)	2,877	3,015	2,822	2,934	50,700	2,819.2	2,701.1
08/28(金)	2,831	2,880	2,814	2,871	24,300	2,774.0	2,688.4
08/27(木)	2,772	2,827	2,754	2,813	36,400	2,742.0	2,680.7
08/26(水)	2,722	2,774	2,710	2,772	35,100	2,712.4	2,675.8
08/25(火)	2,709	2,725	2,675	2,706	14,400	2,685.0	2,671.8
08/24(月)	2,712	2,746	2,707	2,708	12,400	2,682.8	2,668.8
08/21(金)	2,671	2,711	2,650	2,711	8,900	2,685.4	2,668.6
08/20(木)	2,636	2,665	2,632	2,665	11,700	2,691.2	2,667.4
08/19(水)	2,662	2,676	2,624	2,635	19,700	2,702.6	2,666.0
08/18(火)	2,721	2,721	2,684	2,695	8,400	2,716.4	2,665.8
08/17(月)	2,740	2,740	2,702	2,721	8,800	2,711.6	2,664.4
08/14(金)	2,734	2,749	2,710	2,740	8,200	2,705.0	2,660.8
08/13(木)	2,726	2,732	2,691	2,722	12,200	2,703.8	2,655.0
08/12(水)	2,695	2,722	2,671	2,704	22,800	2,701.8	2,652.0
08/10(月)	2,738	2,738	2,620	2,671	31,300	2,689.6	2,650.4
08/07(金)	2,740	2,798	2,620	2,688	54,800	2,668.6	2,651.5
08/06(木)	2,715	2,734	2,695	2,734	21,900	2,660.0	2,649.9
08/05(水)	2,680	2,713	2,659	2,712	18,900	2,634.2	2,646.7
08/04(火)	2,590	2,676	2,590	2,643	24,000	2,613.6	2,643.0
08/03(月)	2,629	2,629	2,555	2,566	22,100	2,605.2	2,642.5
07/31(金)	2,643	2,678	2,620	2,645	12,400	2,623.2	2,642.5
07/30(木)	2,593	2,654	2,591	2,605	10,100	2,617.6	2,640.4
07/29(水)	2,601	2,627	2,583	2,609	15,400	2,632.4	2,637.9
07/28(火)	2,656	2,660	2,589	2,601	20,400	2,648.4	2,633.7
07/27(月)	2,635	2,658	2,633	2,656	7,300	2,663.0	2,631.6
07/24(金)	2,679	2,679	2,589	2,617	11,900	2,657.8	2,625.8
07/23(木)	2,698	2,717	2,660	2,679	9,600	2,675.0	2,620.5
07/22(水)	2,695	2,703	2,668	2,689	19,800	2,675.2	2,611.9
07/21(火)	2,623	2,674	2,579	2,674	21,400	2,663.8	2,600.8
07/17(金)	2,718	2,730	2,580	2,630	55,600	2,655.0	2,591.5
07/16(木)	2,690	2,715	2,689	2,703	16,800	2,660.6	2,583.4
07/15(水)	2,667	2,688	2,654	2,680	22,100	2,646.2	2,571.4
07/14(火)	2,630	2,651	2,630	2,632	3,800	2,629.4	2,561.6
07/13(月)	2,658	2,668	2,620	2,630	14,800	2,632.4	2,554.3
07/10(金)	2,640	2,684	2,640	2,658	10,800	2,639.4	2,546.2
07/09(木)	2,620	2,648	2,620	2,631	7,100	2,647.2	2,541.8
07/08(水)	2,636	2,660	2,586	2,596	23,600	2,650.6	2,536.8
07/07(火)	2,695	2,695	2,644	2,647	6,700	2,662.4	2,533.7
07/06(月)	2,701	2,730	2,654	2,665	15,300	2,656.8	2,526.9
07/03(金)	2,680	2,697	2,628	2,697	12,700	2,649.8	2,519.8
07/02(木)	2,664	2,685	2,626	2,648	10,900	2,623.8	2,513.3
07/01(水)	2,620	2,678	2,620	2,655	14,300	2,612.4	2,508.5
06/30(火)	2,607	2,635	2,560	2,619	12,700	2,590.2	2,503.4
06/29(月)	2,568	2,650	2,568	2,630	13,700	2,567.0	2,500.7
06/26(金)	2,570	2,584	2,500	2,567	13,200	2,550.8	2,495.4
06/25(木)	2,594	2,599	2,546	2,591	14,300	2,539.4	2,491.0
06/24(水)	2,535	2,570	2,518	2,544	19,300	2,518.2	2,484.9
06/23(火)	2,599	2,600	2,500	2,503	22,100	2,502.4	2,480.7
06/22(月)	2,543	2,554	2,531	2,549	12,200	2,484.2	2,479.2
06/19(金)	2,500	2,560	2,480	2,510	10,500	2,462.6	2,478.2
06/18(木)	2,448	2,519	2,448	2,485	10,700	2,446.2	2,478.5
06/17(水)	2,396	2,494	2,396	2,465	21,700	2,429.4	2,482.4
06/16(火)	2,445	2,445	2,388	2,412	9,300	2,423.4	2,488.8
06/15(月)	2,450	2,470	2,426	2,441	12,400	2,431.0	2,494.8
06/12(金)	2,442	2,445	2,408	2,428	10,400	2,428.2	2,499.2
06/11(木)	2,435	2,435	2,387	2,401	23,100	2,452.6	2,503.8
06/10(水)	2,434	2,448	2,422	2,435	11,600	2,473.4	2,506.8
06/09(火)	2,477	2,477	2,437	2,450	18,800	2,490.2	2,505.5
06/08(月)	2,513	2,513	2,427	2,427	12,300	2,495.4	2,503.9
06/05(金)	2,528	2,551	2,482	2,550	6,000	2,507.4	2,502.5
06/04(木)	2,519	2,519	2,480	2,505	7,400	2,504.6	2,497.2
06/03(水)	2,476	2,521	2,466	2,519	13,300	2,509.2	2,491.6
06/02(火)	2,481	2,481	2,431	2,476	10,000	2,511.0	2,485.8
06/01(月)	2,556	2,556	2,476	2,487	10,100	2,525.8	2,482.8
05/29(金)	2,554	2,570	2,532	2,536	11,000	2,528.0	2,479.3
05/28(木)	2,528	2,558	2,514	2,528	9,300	2,512.4	2,474.9
05/27(水)	2,552	2,552	2,501	2,528	11,400	2,494.4	2,471.6
05/26(火)	2,520	2,566	2,498	2,550	26,200	2,476.6	2,470.0
05/25(月)	2,499	2,522	2,477	2,498	12,100	2,459.6	2,464.9
05/22(金)	2,438	2,465	2,433	2,458	5,000	2,464.6	2,462.1
05/21(木)	2,486	2,486	2,438	2,438	5,300	2,476.6	2,461.3
05/20(水)	2,450	2,459	2,413	2,439	13,200	2,505.8	2,462.8
05/19(火)	2,541	2,541	2,455	2,465	18,600	2,543.0	2,465.1
05/18(月)	2,520	2,566	2,494	2,523	18,400	2,562.4	2,468.0
05/15(金)	2,568	2,568	2,505	2,518	10,200	2,568.0	2,466.3
05/14(木)	2,648	2,648	2,495	2,584	28,600	2,572.8	2,465.0
05/13(水)	2,566	2,645	2,518	2,625	20,000	2,551.2	2,460.7
05/12(火)	2,570	2,600	2,558	2,562	13,500	2,506.8	2,453.6
05/11(月)	2,560	2,560	2,529	2,551	14,700	2,476.4	2,449.2
05/08(金)	2,496	2,550	2,495	2,542	16,200	2,444.6	2,443.7
05/07(木)	2,422	2,480	2,420	2,476	15,900	2,419.8	2,438.6
05/01(金)	2,410	2,410	2,392	2,403	8,200	2,397.2	2,437.4
04/30(木)	2,382	2,444	2,377	2,410	10,200	2,391.6	2,437.8
04/28(火)	2,420	2,443	2,392	2,392	6,400	2,389.6	2,439.4
04/27(月)	2,363	2,418	2,338	2,418	15,400	2,391.4	2,439.2
04/24(金)	2,359	2,363	2,323	2,363	11,100	2,393.0	2,437.3
04/23(木)	2,410	2,410	2,356	2,375	8,000	2,409.6	2,440.0
04/22(水)	2,400	2,410	2,385	2,400	7,900	2,431.8	2,445.9
04/21(火)	2,433	2,444	2,400	2,401	12,200	2,436.6	2,448.5
04/20(月)	2,426	2,434	2,421	2,426	5,800	2,441.8	2,451.9
04/17(金)	2,492	2,492	2,446	2,446	5,300	2,444.2	2,455.8
04/16(木)	2,460	2,499	2,445	2,486	13,000	2,450.2	2,460.6
04/15(水)	2,437	2,442	2,422	2,424	4,500	2,452.4	2,462.4
04/14(火)	2,448	2,460	2,425	2,427	7,300	2,475.2	2,467.5
04/13(月)	2,452	2,483	2,434	2,438	6,400	2,485.8	2,469.0
04/10(金)	2,496	2,529	2,463	2,476	6,600	2,495.2	2,472.8
04/09(木)	2,539	2,560	2,497	2,497	11,100	2,495.2	2,474.2
04/08(水)	2,485	2,538	2,485	2,538	8,000	2,485.6	2,471.1
04/07(火)	2,479	2,509	2,451	2,480	3,600	2,468.2	2,470.0
04/06(月)	2,476	2,500	2,476	2,485	4,000	2,455.0	2,473.7
04/03(金)	2,449	2,503	2,443	2,476	11,200	2,441.0	2,479.2
04/02(木)	2,465	2,491	2,431	2,449	7,600	2,434.6	2,483.0
04/01(水)	2,420	2,475	2,420	2,451	10,800	2,427.7	2,487.9
03/31(火)	2,390	2,455	2,380	2,414	12,900	2,427.5	2,492.0
03/30(月)	2,400	2,453	2,330	2,415	17,200	2,421.8	2,496.2
03/27(金)	2,429	2,444	2,402	2,444	11,500	2,413.3	2,501.6
03/26(木)	2,450	2,451	2,402	2,415	16,700	2,410.2	2,505.8
03/25(水)	2,385	2,459	2,385	2,450	13,000	2,431.9	2,511.1
03/24(火)	2,426	2,426	2,363	2,385	8,900	2,435.2	2,515.4
03/23(月)	2,379	2,387	2,348	2,373	12,700	2,455.0	2,523.6
03/19(木)	2,474	2,489	2,428	2,428	14,400	2,485.5	2,533.0
03/18(水)	2,495	2,523	2,476	2,523	13,700	2,512.7	2,539.6
03/17(火)	2,533	2,533	2,463	2,467	11,900	2,514.4	2,540.7
03/16(月)	2,516	2,523	2,463	2,484	10,800	2,531.3	2,541.8
03/13(金)	2,554	2,554	2,505	2,525	15,800	2,527.4	2,539.4
03/12(木)	2,508	2,570	2,485	2,564	30,500	2,528.9	2,533.1
03/11(水)	2,600	2,603	2,502	2,532	51,900	2,518.2	2,525.8
03/10(火)	2,475	2,606	2,461	2,551	47,400	2,495.9	2,517.1
03/09(月)	2,397	2,481	2,373	2,465	31,800	2,487.8	2,507.4
03/06(金)	2,511	2,540	2,463	2,533	6,800	2,509.4	2,501.0
03/05(木)	2,469	2,516	2,448	2,511	15,100	2,527.4	2,492.1
03/04(水)	2,437	2,473	2,377	2,421	36,300	2,539.3	2,484.5
03/03(火)	2,588	2,603	2,511	2,511	10,100	2,569.4	2,480.6
03/02(月)	2,610	2,610	2,536	2,572	14,800	2,578.0	2,474.6
02/27(金)	2,570	2,623	2,570	2,623	13,400	2,567.5	2,466.1
02/26(木)	2,586	2,586	2,556	2,570	15,400	2,553.0	2,454.3
02/25(水)	2,556	2,592	2,554	2,571	18,100	2,548.7	2,444.7
02/24(火)	2,505	2,554	2,505	2,554	6,900	2,544.0	2,436.0
02/20(金)	2,559	2,559	2,495	2,519	10,300	2,544.6	2,429.3
02/19(木)	2,549	2,574	2,529	2,551	17,200	2,558.7	2,424.0
02/18(水)	2,568	2,568	2,537	2,549	6,900	2,570.4	2,416.2
02/17(火)	2,561	2,580	2,537	2,548	8,200	2,579.0	2,408.2
02/16(月)	2,590	2,590	2,539	2,557	10,000	2,580.0	2,398.7
02/13(金)	2,593	2,594	2,527	2,590	15,400	2,567.5	2,387.5
02/12(木)	2,617	2,653	2,595	2,609	31,200	2,534.0	2,373.2
02/10(火)	2,564	2,592	2,539	2,592	21,000	2,485.9	2,358.4
02/09(月)	2,532	2,611	2,514	2,553	40,700	2,443.6	2,344.4
02/06(金)	2,410	2,504	2,355	2,494	54,300	2,396.3	2,331.2
02/05(木)	2,380	2,449	2,373	2,422	18,500	2,358.9	2,321.1
02/04(水)	2,369	2,394	2,338	2,369	9,500	2,335.4	2,313.8
02/03(火)	2,304	2,390	2,304	2,380	10,100	2,324.1	2,309.0
02/02(月)	2,295	2,338	2,295	2,316	6,800	2,311.9	2,303.1
01/30(金)	2,291	2,317	2,281	2,307	5,500	2,313.1	2,299.4
01/29(木)	2,312	2,312	2,268	2,305	8,900	2,324.3	2,295.1
01/28(水)	2,309	2,312	2,289	2,312	5,100	2,334.8	2,289.1
01/27(火)	2,315	2,335	2,299	2,320	7,500	2,337.9	2,282.3
01/26(月)	2,363	2,363	2,317	2,322	8,300	2,340.3	2,275.8
01/23(金)	2,347	2,363	2,339	2,363	3,500	2,346.6	2,269.7
01/22(木)	2,328	2,377	2,328	2,358	13,200	2,351.4	2,262.4
01/21(水)	2,326	2,336	2,314	2,328	5,900	2,357.3	2,253.8
01/20(火)	2,365	2,365	2,329	2,331	4,900	2,362.8	2,247.4
01/19(月)	2,358	2,382	2,332	2,353	14,600	2,366.1	2,240.3
01/16(金)	2,387	2,388	2,368	2,387	9,500	2,357.5	2,231.0
01/15(木)	2,368	2,399	2,368	2,387	11,400	2,335.2	2,218.6
01/14(水)	2,347	2,355	2,319	2,355	7,900	2,304.5	2,204.1
01/13(火)	2,356	2,387	2,348	2,348	14,400	2,281.2	2,190.6
01/09(金)	2,303	2,348	2,280	2,310	22,100	2,260.3	2,176.9
01/08(木)	2,247	2,294	2,236	2,276	22,000	2,242.5	2,165.4
01/07(水)	2,239	2,247	2,227	2,234	6,700	2,235.8	2,155.5
01/06(火)	2,243	2,248	2,222	2,239	8,000	2,237.2	2,146.8
01/05(月)	2,252	2,252	2,207	2,243	12,000	2,239.1	2,137.7
12/30(火)	2,226	2,246	2,220	2,221	5,400	2,237.0	2,128.5
12/29(月)	2,241	2,248	2,172	2,242	10,700	2,237.2	2,119.8
12/26(金)	2,249	2,249	2,228	2,241	11,100	2,228.6	2,110.1
12/25(木)	2,233	2,265	2,233	2,248	11,900	2,211.9	2,100.6
12/24(水)	2,242	2,250	2,233	2,233	6,900	2,190.6	2,091.2
12/23(火)	2,199	2,249	2,199	2,222	13,800	2,175.5	2,081.8
12/22(月)	2,159	2,200	2,159	2,199	9,600	2,164.6	2,073.3
12/19(金)	2,142	2,158	2,129	2,157	6,900	2,161.1	2,065.5
12/18(木)	2,134	2,155	2,116	2,142	7,800	2,158.3	2,059.1
12/17(水)	2,167	2,167	2,125	2,157	4,900	2,163.4	2,053.7
12/16(火)	2,185	2,185	2,150	2,167	9,600	2,162.4	2,047.9
12/15(月)	2,132	2,182	2,132	2,182	15,900	2,153.0	2,040.9
12/12(金)	2,153	2,162	2,120	2,144	8,100	2,132.5	2,033.2
12/11(木)	2,172	2,172	2,119	2,167	22,100	2,108.8	2,027.5
12/10(水)	2,164	2,164	2,083	2,152	21,100	2,078.5	2,019.8
12/09(火)	2,103	2,120	2,081	2,120	17,400	2,049.1	2,013.3
12/08(月)	2,030	2,097	2,026	2,079	13,600	2,030.0	2,008.3
12/05(金)	2,025	2,025	2,013	2,025	2,800	2,019.4	2,004.6
12/04(木)	2,006	2,019	2,006	2,015	3,100	2,018.0	2,003.3
12/03(水)	2,024	2,024	2,002	2,006	2,900	2,017.0	2,002.5
12/02(火)	2,029	2,029	2,006	2,024	4,500	2,018.6	2,002.6
12/01(月)	2,030	2,030	2,025	2,026	2,700	2,014.1	2,001.5
11/28(金)	2,015	2,025	2,015	2,018	5,600	2,009.0	2,000.6
11/27(木)	2,014	2,018	2,011	2,011	3,700	2,005.9	2,000.0
11/26(水)	2,004	2,020	2,004	2,014	4,200	2,006.3	1,999.3
11/25(火)	2,004	2,018	2,001	2,002	7,400	2,003.5	-
11/21(金)	2,013	2,018	1,999	2,001	4,400	2,004.9	-
11/20(木)	2,024	2,024	2,003	2,003	3,700	2,005.7	-
11/19(水)	2,007	2,015	1,976	2,013	33,600	2,004.7	-
11/18(火)	2,010	2,010	1,994	2,000	4,500	2,003.3	-
11/17(月)	2,006	2,009	1,982	2,009	13,200	2,005.7	-
11/14(金)	1,998	2,005	1,996	2,005	8,700	2,002.8	-
11/13(木)	1,999	2,006	1,997	1,998	5,600	1,999.4	-
11/12(水)	1,999	2,006	1,996	2,006	6,400	2,000.0	-
11/11(火)	2,013	2,013	1,995	2,012	7,400	1,993.8	-
11/10(月)	2,005	2,031	1,984	1,994	26,600	1,989.6	-
11/07(金)	1,985	1,999	1,977	1,988	5,100	1,989.6	-
11/06(木)	1,975	2,003	1,975	2,001	3,600	1,989.6	-
11/05(水)	1,991	1,995	1,972	1,974	8,700	1,987.7	-
11/04(火)	1,994	2,006	1,989	1,991	7,500	1,992.2	-
10/31(金)	1,996	1,996	1,984	1,994	5,500	1,995.7	-
10/30(木)	1,991	1,996	1,983	1,988	3,000	1,995.9	-
10/29(水)	1,998	2,011	1,986	1,991	3,000	1,999.4	-
10/28(火)	2,009	2,009	1,997	1,997	8,700	2,001.8	-
10/27(月)	1,996	2,010	1,996	2,009	10,600	2,000.8	-
10/24(金)	2,006	2,009	1,991	1,995	12,200	2,000.2	-
10/23(木)	2,002	2,006	1,994	2,006	2,700	1,998.6	-
10/22(水)	1,992	2,004	1,987	2,003	5,700	1,994.7	-
10/21(火)	2,006	2,006	1,992	1,992	3,900	1,990.4	-

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

日本電計 (9908.T)