9076 セイノー HD

株価チャート

2023/10/31

2023/06/08～2023/10/31

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2023
10/31	2,177	2,195	2,172	2,190	+1.53%	764,500	4110億1872万	+2.82%	25.93	0.89
10/30	2,145	2,171	2,143	2,157	-0.05%	950,900	4048億2529万	+1.27%	25.54	0.88
10/27	2,117	2,162	2,115	2,158	+2.37%	623,800	4050億1297万	+1.31%	25.55	0.88
10/26	2,114	2,129	2,104	2,108	-0.66%	528,800	3956億2898万	-0.99%	24.96	0.86
10/25	2,150	2,155	2,118	2,122	-1.49%	674,400	3982億5649万	-0.38%	25.13	0.87
10/24	2,147	2,157	2,121	2,154	+0.42%	533,300	4042億6225万	+1.08%	25.5	0.88
10/23	2,140	2,154	2,139	2,145	+0.7%	445,400	4025億7313万	+0.66%	25.4	0.88
10/20	2,140	2,145	2,118	2,130	-0.98%	364,900	3997億5793万	-0.09%	25.22	0.87
10/19	2,133	2,158	2,130	2,151	+0.8%	485,700	4036億9921万	+0.84%	25.47	0.88
10/18	2,141	2,148	2,116	2,134	-1.02%	678,000	4005億865万	+0.05%	25.27	0.87
10/17	2,155	2,174	2,145	2,156	+0.98%	967,400	4046億3761万	+1.03%	25.53	0.88
10/16	2,112	2,148	2,112	2,135	+1.09%	727,800	4006億9633万	+0.05%	25.28	0.87
10/13	2,137	2,145	2,106	2,112	-2.58%	744,100	3963億7970万	-1.17%	25.01	0.86
10/12	2,147	2,173	2,139	2,168	+1.31%	722,900	4068億8976万	+1.31%	25.67	0.88
10/11	2,123	2,152	2,117	2,140	+0.05%	632,800	4016億3473万	+0.05%	25.34	0.87
10/10	2,082	2,143	2,075	2,139	+2.3%	846,400	4014億4705万	-0.09%	25.33	0.87
10/06	2,071	2,098	2,071	2,091	+0.92%	510,500	3924億3842万	-2.38%	24.76	0.85
10/05	2,038	2,075	2,035	2,072	+1.92%	671,300	3888億7251万	-3.31%	24.53	0.85
10/04	2,080	2,081	2,033	2,033	-3.37%	948,800	3815億5299万	-5.22%	24.07	0.83
10/03	2,111	2,122	2,084	2,104	-0.61%	670,400	3948億7826万	-2.09%	24.91	0.86
10/02	2,105	2,136	2,101	2,117	+1%	608,600	3973億1810万	-1.49%	25.07	0.86
09/29	2,130	2,136	2,084	2,096	-1.13%	716,700	3933億7682万	-2.38%	26.15	0.88
09/28	2,110	2,141	2,105	2,120	-2.03%	577,600	3978億8113万	-1.26%	26.45	0.89
09/27	2,156	2,165	2,118	2,164	0%	575,500	4061億3905万	+0.89%	27	0.91
09/26	2,156	2,188	2,156	2,164	-0.6%	668,700	4061億3905万	+1.07%	27	0.91
09/25	2,151	2,185	2,143	2,177	+1.3%	491,900	4085億7888万	+1.92%	27.16	0.91
09/22	2,120	2,165	2,120	2,149	+0.56%	638,400	4033億2385万	+0.89%	26.81	0.9
09/21	2,137	2,164	2,133	2,137	+0.23%	698,900	4010億7169万	+0.56%	26.66	0.9
09/20	2,161	2,174	2,131	2,132	-0.93%	742,400	4001億3329万	+0.52%	26.6	0.89
09/19	2,140	2,152	2,119	2,152	-0.51%	851,800	4038億8689万	+1.65%	26.85	0.9
09/15	2,160	2,188	2,158	2,163	+0.51%	1,463,200	4059億5137万	+2.37%	26.98	0.91
09/14	2,161	2,172	2,147	2,152	-0.32%	533,400	4038億8689万	+1.85%	26.85	0.9
09/13	2,144	2,169	2,144	2,159	+0.09%	714,500	4052億65万	+2.13%	26.93	0.91
09/12	2,148	2,163	2,137	2,157	-0.19%	562,900	4048億2529万	+2.08%	26.91	0.9
09/11	2,178	2,187	2,155	2,161	-0.09%	319,800	4055億7601万	+2.27%	26.96	0.91
09/08	2,171	2,184	2,147	2,163	-1.5%	649,600	4059億5137万	+2.32%	26.98	0.91
09/07	2,187	2,202	2,176	2,196	+0.37%	650,300	4121億4480万	+3.83%	27.4	0.92
09/06	2,185	2,200	2,182	2,188	+1.25%	542,800	4106億4336万	+3.35%	27.3	0.92
09/05	2,168	2,180	2,149	2,161	-0.78%	554,400	4055億7601万	+1.93%	26.96	0.91
09/04	2,155	2,180	2,145	2,178	+0.6%	392,100	4087億6656万	+2.59%	27.17	0.91
09/01	2,124	2,167	2,124	2,165	+1.98%	682,600	4063億2673万	+1.93%	27.01	0.91
08/31	2,122	2,134	2,113	2,123	+0.05%	506,800	3984億4417万	-0.09%	26.49	0.89
08/30	2,114	2,136	2,111	2,122	+0.38%	366,700	3982億5649万	-0.19%	26.47	0.89
08/29	2,109	2,125	2,108	2,114	+0.52%	314,300	3967億5506万	-0.66%	26.37	0.89
08/28	2,090	2,107	2,089	2,103	+0.81%	371,000	3946億9058万	-1.27%	26.24	0.88
08/25	2,069	2,096	2,068	2,086	0%	458,500	3915億2万	-2.16%	26.02	0.87
08/24	2,068	2,094	2,068	2,086	+0.82%	600,500	3915億2万	-2.3%	26.02	0.87
08/23	2,050	2,074	2,050	2,069	+0.63%	412,600	3883億947万	-3.18%	25.81	0.87
08/22	2,035	2,056	2,030	2,056	+0.83%	746,200	3858億6963万	-3.88%	25.65	0.86
08/21	2,032	2,061	2,032	2,039	+0.39%	818,600	3826億7907万	-4.72%	25.44	0.86
08/18	2,034	2,050	2,019	2,031	-0.59%	840,400	3811億7763万	-5.18%	25.34	0.85
08/17	2,025	2,051	2,019	2,043	+0.29%	1,337,800	3834億2979万	-4.8%	25.49	0.86
08/16	2,019	2,055	2,013	2,037	+0.2%	1,055,700	3823億371万	-5.26%	25.41	0.85
08/15	2,068	2,070	2,024	2,033	-0.68%	1,404,300	3815億5299万	-5.62%	25.36	0.85
08/14	2,075	2,085	2,028	2,047	-5.41%	2,842,700	3841億8051万	-5.14%	25.54	0.86
08/10	2,141	2,170	2,125	2,164	+0.28%	992,200	4061億3905万	+0.09%	27	0.91
08/09	2,162	2,167	2,147	2,158	+0.19%	640,800	4050億1297万	0%	26.92	0.91
08/08	2,151	2,168	2,141	2,154	-0.14%	934,400	4042億6225万	-0.05%	26.87	0.9
08/07	2,163	2,173	2,148	2,157	-1.19%	568,100	4048億2529万	+0.19%	26.91	0.9
08/04	2,168	2,195	2,161	2,183	+0.05%	611,400	4097億496万	+1.63%	27.23	0.92
08/03	2,238	2,241	2,176	2,182	-3.02%	747,100	4095億1728万	+1.82%	27.22	0.92
08/02	2,247	2,274	2,238	2,250	-0.57%	804,200	4222億7951万	+5.29%	28.07	0.94
08/01	2,240	2,269	2,235	2,263	+1.21%	878,500	4247億1934万	+6.44%	28.23	0.95
07/31	2,216	2,243	2,210	2,236	+1.87%	1,016,500	4196億5199万	+5.72%	27.9	0.94
07/28	2,174	2,201	2,161	2,195	+0.6%	2,056,100	4119億5712万	+4.33%	27.38	0.92
07/27	2,162	2,187	2,150	2,182	+1.11%	839,200	4095億1728万	+4.1%	27.22	0.92
07/26	2,156	2,164	2,141	2,158	-0.42%	718,100	4050億1297万	+3.3%	26.92	0.91
07/25	2,159	2,173	2,155	2,167	-0.18%	732,600	4067億208万	+4.13%	27.03	0.91
07/24	2,160	2,171	2,145	2,171	+1.16%	710,500	4074億5280万	+4.73%	27.08	0.91
07/21	2,156	2,156	2,138	2,146	-0.46%	643,200	4027億6081万	+3.97%	26.77	0.9
07/20	2,154	2,170	2,148	2,156	+0.05%	904,500	4046億3761万	+4.76%	26.9	0.9
07/19	2,119	2,155	2,114	2,155	+2.28%	878,100	4044億4993万	+5.02%	26.88	0.9
07/18	2,080	2,122	2,074	2,107	+1.59%	1,230,700	3954億4130万	+2.93%	26.29	0.88
07/14	2,084	2,087	2,062	2,074	-1.47%	1,531,300	3892億4786万	+2.22%	25.87	0.87
07/13	2,083	2,115	2,058	2,105	-1.31%	2,022,200	3950億6594万	+4.67%	26.26	0.88
07/12	2,139	2,140	2,128	2,133	-0.14%	921,700	4003億2097万	+7.13%	26.61	0.89
07/11	2,146	2,149	2,129	2,136	-0.47%	1,176,500	4008億8401万	+8.43%	26.65	0.9
07/10	2,141	2,164	2,133	2,146	+0.47%	1,596,100	4027億6081万	+10.11%	26.77	0.9
07/07	2,130	2,144	2,082	2,136	+0.52%	1,740,700	4008億8401万	+10.79%	26.65	0.9
07/06	2,100	2,126	2,084	2,125	+2.02%	1,250,900	3988億1953万	+11.49%	26.51	0.89
07/05	2,080	2,089	2,065	2,083	+0.1%	762,600	3909億3698万	+10.56%	25.99	0.87
07/04	2,084	2,094	2,066	2,081	-0.76%	782,900	3905億6162万	+11.64%	25.96	0.87
07/03	2,057	2,110	2,057	2,097	+2.54%	1,692,700	3935億6450万	+13.72%	26.16	0.88
06/30	2,045	2,048	2,023	2,045	+0.25%	750,100	4247億515万	+12.05%	28.23	0.92
06/29	2,038	2,060	2,026	2,040	+0.44%	879,000	4236億6675万	+13.02%	25.44	0.83
06/28	1,980	2,035	1,976	2,031	+3.1%	990,900	4217億9763万	+13.65%	25.33	0.82
06/27	1,968	1,986	1,952	1,970	-1.01%	1,020,100	4091億2917万	+11.3%	24.57	0.8
06/26	1,978	2,009	1,958	1,990	+0.71%	862,900	4132億8276万	+13.33%	24.81	0.81
06/23	1,990	2,017	1,958	1,976	-0.65%	1,049,600	4103億7525万	+13.43%	24.64	0.8
06/22	1,970	2,001	1,963	1,989	-0.5%	948,900	4130億7508万	+15.17%	24.8	0.81
06/21	1,986	2,028	1,974	1,999	+1.52%	1,600,400	4151億5188万	+16.83%	24.93	0.81
06/20	1,953	1,976	1,929	1,969	+0.61%	1,365,100	4089億2149万	+16.17%	24.55	0.8
06/19	1,963	1,978	1,946	1,957	+0.26%	1,000,800	4064億2933万	+16.56%	24.4	0.79
06/16	1,980	1,980	1,951	1,952	-2.11%	1,553,600	4053億9093万	+17.45%	24.34	0.79
06/15	2,001	2,025	1,981	1,994	-0.45%	1,843,000	4141億1348万	+21.29%	24.86	0.81
06/14	2,040	2,040	1,971	2,003	-2.1%	4,598,900	4159億8260万	+23.26%	24.98	0.81
06/13	2,046	2,046	2,046	2,046	+24.3%	767,300	4249億1283万	+27.48%	25.51	0.83
06/12	1,635	1,652	1,631	1,646	+1.29%	620,900	3418億4092万	+3.91%	20.52	0.67
06/09	1,624	1,646	1,622	1,625	+0.68%	532,900	3374億7964万	+2.98%	20.26	0.66
06/08	1,609	1,618	1,606	1,614	+0.31%	409,100	3351億9516万	+2.67%	20.13	0.65

9076 セイノー HD

株価チャート

2023/06/08～2023/10/31

株価推移

開示資料

決算

株式

チャート