9076 セイノー HD

株価チャート

2023/12/07

2023/07/13～2023/12/07

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
12/07	2,089	2,118	2,086	2,101	-0.61%	431,400	3943億1522万	-0.1%	21.94	0.86
12/06	2,094	2,121	2,093	2,114	+0.62%	506,200	3967億5506万	+0.33%	22.08	0.86
12/05	2,092	2,114	2,092	2,101	+0.19%	427,900	3943億1522万	-0.33%	21.94	0.86
12/04	2,083	2,104	2,081	2,097	-0.47%	455,600	3935億6450万	-0.66%	21.9	0.86
12/01	2,095	2,116	2,093	2,107	+1.15%	381,100	3954億4130万	-0.19%	22	0.86
11/30	2,070	2,086	2,052	2,083	+0.1%	649,900	3909億3698万	-1.37%	21.75	0.85
11/29	2,092	2,111	2,081	2,081	-0.53%	420,000	3905億6162万	-1.61%	21.73	0.85
11/28	2,116	2,126	2,082	2,092	-1.13%	535,300	3926億2610万	-1.18%	21.85	0.85
11/27	2,109	2,129	2,099	2,116	+1%	536,300	3971億3042万	-0.14%	22.1	0.86
11/24	2,104	2,114	2,077	2,095	-0.33%	559,500	3931億8914万	-1.18%	21.88	0.85
11/22	2,065	2,112	2,064	2,102	+1.84%	497,300	3945億290万	-0.94%	21.95	0.86
11/21	2,038	2,072	2,037	2,064	+1.28%	695,000	3873億7107万	-2.82%	21.55	0.84
11/20	2,070	2,090	2,038	2,038	-3.14%	799,200	3824億9139万	-4.18%	21.28	0.83
11/17	2,061	2,114	2,061	2,104	+2.14%	783,800	3948億7826万	-1.22%	21.97	0.86
11/16	2,071	2,096	2,060	2,060	-0.48%	843,600	3866億2035万	-3.38%	21.51	0.84
11/15	2,049	2,080	2,048	2,070	+1.87%	464,900	3884億9715万	-3.04%	21.62	0.84
11/14	2,054	2,074	2,031	2,032	0%	524,600	3813億6531万	-4.96%	21.22	0.83
11/13	2,073	2,102	2,015	2,032	-1.26%	1,398,000	3813億6531万	-5.09%	21.22	0.83
11/10	2,072	2,081	2,039	2,058	-0.19%	808,400	3862億4499万	-3.92%	21.49	0.84
11/09	2,123	2,123	2,052	2,062	-3.28%	1,636,800	3869億9571万	-3.69%	21.53	0.84
11/08	2,184	2,192	2,131	2,132	-2.16%	1,134,500	4001億3329万	-0.51%	22.26	0.87
11/07	2,187	2,211	2,179	2,179	-0.5%	642,700	4089億5424万	+1.73%	22.75	0.89
11/06	2,221	2,224	2,189	2,190	-1.75%	631,200	4110億1872万	+2.38%	22.87	0.89
11/02	2,247	2,257	2,221	2,229	-0.54%	690,500	4183億3823万	+4.35%	23.28	0.91
11/01	2,193	2,243	2,191	2,241	+2.33%	831,400	4205億9039万	+5.06%	23.4	0.91
10/31	2,177	2,195	2,172	2,190	+1.53%	764,500	4110億1872万	+2.82%	22.87	0.89
10/30	2,145	2,171	2,143	2,157	-0.05%	950,900	4048億2529万	+1.27%	22.53	0.88
10/27	2,117	2,162	2,115	2,158	+2.37%	623,800	4050億1297万	+1.31%	22.54	0.88
10/26	2,114	2,129	2,104	2,108	-0.66%	528,800	3956億2898万	-0.99%	22.01	0.86
10/25	2,150	2,155	2,118	2,122	-1.49%	674,400	3982億5649万	-0.38%	22.16	0.87
10/24	2,147	2,157	2,121	2,154	+0.42%	533,300	4042億6225万	+1.08%	22.49	0.88
10/23	2,140	2,154	2,139	2,145	+0.7%	445,400	4025億7313万	+0.66%	22.4	0.88
10/20	2,140	2,145	2,118	2,130	-0.98%	364,900	3997億5793万	-0.09%	22.24	0.87
10/19	2,133	2,158	2,130	2,151	+0.8%	485,700	4036億9921万	+0.84%	22.46	0.88
10/18	2,141	2,148	2,116	2,134	-1.02%	678,000	4005億865万	+0.05%	22.28	0.87
10/17	2,155	2,174	2,145	2,156	+0.98%	967,400	4046億3761万	+1.03%	22.51	0.88
10/16	2,112	2,148	2,112	2,135	+1.09%	727,800	4006億9633万	+0.05%	22.3	0.87
10/13	2,137	2,145	2,106	2,112	-2.58%	744,100	3963億7970万	-1.17%	22.06	0.86
10/12	2,147	2,173	2,139	2,168	+1.31%	722,900	4068億8976万	+1.31%	22.64	0.88
10/11	2,123	2,152	2,117	2,140	+0.05%	632,800	4016億3473万	+0.05%	22.35	0.87
10/10	2,082	2,143	2,075	2,139	+2.3%	846,400	4014億4705万	-0.09%	22.34	0.87
10/06	2,071	2,098	2,071	2,091	+0.92%	510,500	3924億3842万	-2.38%	21.84	0.85
10/05	2,038	2,075	2,035	2,072	+1.92%	671,300	3888億7251万	-3.31%	21.64	0.85
10/04	2,080	2,081	2,033	2,033	-3.37%	948,800	3815億5299万	-5.22%	21.23	0.83
10/03	2,111	2,122	2,084	2,104	-0.61%	670,400	3948億7826万	-2.09%	21.97	0.86
10/02	2,105	2,136	2,101	2,117	+1%	608,600	3973億1810万	-1.49%	22.11	0.86
09/29	2,130	2,136	2,084	2,096	-1.13%	716,700	3933億7682万	-2.38%	21.89	0.88
09/28	2,110	2,141	2,105	2,120	-2.03%	577,600	3978億8113万	-1.26%	22.14	0.89
09/27	2,156	2,165	2,118	2,164	0%	575,500	4061億3905万	+0.89%	22.6	0.91
09/26	2,156	2,188	2,156	2,164	-0.6%	668,700	4061億3905万	+1.07%	22.6	0.91
09/25	2,151	2,185	2,143	2,177	+1.3%	491,900	4085億7888万	+1.92%	22.73	0.91
09/22	2,120	2,165	2,120	2,149	+0.56%	638,400	4033億2385万	+0.89%	22.44	0.9
09/21	2,137	2,164	2,133	2,137	+0.23%	698,900	4010億7169万	+0.56%	22.32	0.9
09/20	2,161	2,174	2,131	2,132	-0.93%	742,400	4001億3329万	+0.52%	22.26	0.89
09/19	2,140	2,152	2,119	2,152	-0.51%	851,800	4038億8689万	+1.65%	22.47	0.9
09/15	2,160	2,188	2,158	2,163	+0.51%	1,463,200	4059億5137万	+2.37%	22.59	0.91
09/14	2,161	2,172	2,147	2,152	-0.32%	533,400	4038億8689万	+1.85%	22.47	0.9
09/13	2,144	2,169	2,144	2,159	+0.09%	714,500	4052億65万	+2.13%	22.55	0.91
09/12	2,148	2,163	2,137	2,157	-0.19%	562,900	4048億2529万	+2.08%	22.53	0.9
09/11	2,178	2,187	2,155	2,161	-0.09%	319,800	4055億7601万	+2.27%	22.57	0.91
09/08	2,171	2,184	2,147	2,163	-1.5%	649,600	4059億5137万	+2.32%	22.59	0.91
09/07	2,187	2,202	2,176	2,196	+0.37%	650,300	4121億4480万	+3.83%	22.93	0.92
09/06	2,185	2,200	2,182	2,188	+1.25%	542,800	4106億4336万	+3.35%	22.85	0.92
09/05	2,168	2,180	2,149	2,161	-0.78%	554,400	4055億7601万	+1.93%	22.57	0.91
09/04	2,155	2,180	2,145	2,178	+0.6%	392,100	4087億6656万	+2.59%	22.74	0.91
09/01	2,124	2,167	2,124	2,165	+1.98%	682,600	4063億2673万	+1.93%	22.61	0.91
08/31	2,122	2,134	2,113	2,123	+0.05%	506,800	3984億4417万	-0.09%	22.17	0.89
08/30	2,114	2,136	2,111	2,122	+0.38%	366,700	3982億5649万	-0.19%	22.16	0.89
08/29	2,109	2,125	2,108	2,114	+0.52%	314,300	3967億5506万	-0.66%	22.08	0.89
08/28	2,090	2,107	2,089	2,103	+0.81%	371,000	3946億9058万	-1.27%	21.96	0.88
08/25	2,069	2,096	2,068	2,086	0%	458,500	3915億2万	-2.16%	21.78	0.87
08/24	2,068	2,094	2,068	2,086	+0.82%	600,500	3915億2万	-2.3%	21.78	0.87
08/23	2,050	2,074	2,050	2,069	+0.63%	412,600	3883億947万	-3.18%	21.61	0.87
08/22	2,035	2,056	2,030	2,056	+0.83%	746,200	3858億6963万	-3.88%	21.47	0.86
08/21	2,032	2,061	2,032	2,039	+0.39%	818,600	3826億7907万	-4.72%	21.29	0.86
08/18	2,034	2,050	2,019	2,031	-0.59%	840,400	3811億7763万	-5.18%	21.21	0.85
08/17	2,025	2,051	2,019	2,043	+0.29%	1,337,800	3834億2979万	-4.8%	21.33	0.86
08/16	2,019	2,055	2,013	2,037	+0.2%	1,055,700	3823億371万	-5.26%	21.27	0.85
08/15	2,068	2,070	2,024	2,033	-0.68%	1,404,300	3815億5299万	-5.62%	21.23	0.85
08/14	2,075	2,085	2,028	2,047	-5.41%	2,842,700	3841億8051万	-5.14%	21.38	0.86
08/10	2,141	2,170	2,125	2,164	+0.28%	992,200	4061億3905万	+0.09%	22.6	0.91
08/09	2,162	2,167	2,147	2,158	+0.19%	640,800	4050億1297万	0%	22.54	0.91
08/08	2,151	2,168	2,141	2,154	-0.14%	934,400	4042億6225万	-0.05%	22.49	0.9
08/07	2,163	2,173	2,148	2,157	-1.19%	568,100	4048億2529万	+0.19%	22.53	0.9
08/04	2,168	2,195	2,161	2,183	+0.05%	611,400	4097億496万	+1.63%	22.8	0.92
08/03	2,238	2,241	2,176	2,182	-3.02%	747,100	4095億1728万	+1.82%	22.79	0.92
08/02	2,247	2,274	2,238	2,250	-0.57%	804,200	4222億7951万	+5.29%	23.5	0.94
08/01	2,240	2,269	2,235	2,263	+1.21%	878,500	4247億1934万	+6.44%	23.63	0.95
07/31	2,216	2,243	2,210	2,236	+1.87%	1,016,500	4196億5199万	+5.72%	23.35	0.94
07/28	2,174	2,201	2,161	2,195	+0.6%	2,056,100	4119億5712万	+4.33%	22.92	0.92
07/27	2,162	2,187	2,150	2,182	+1.11%	839,200	4095億1728万	+4.1%	22.79	0.92
07/26	2,156	2,164	2,141	2,158	-0.42%	718,100	4050億1297万	+3.3%	22.54	0.91
07/25	2,159	2,173	2,155	2,167	-0.18%	732,600	4067億208万	+4.13%	22.63	0.91
07/24	2,160	2,171	2,145	2,171	+1.16%	710,500	4074億5280万	+4.73%	22.67	0.91
07/21	2,156	2,156	2,138	2,146	-0.46%	643,200	4027億6081万	+3.97%	22.41	0.9
07/20	2,154	2,170	2,148	2,156	+0.05%	904,500	4046億3761万	+4.76%	22.51	0.9
07/19	2,119	2,155	2,114	2,155	+2.28%	878,100	4044億4993万	+5.02%	22.5	0.9
07/18	2,080	2,122	2,074	2,107	+1.59%	1,230,700	3954億4130万	+2.93%	22	0.88
07/14	2,084	2,087	2,062	2,074	-1.47%	1,531,300	3892億4786万	+2.22%	21.66	0.87
07/13	2,083	2,115	2,058	2,105	-1.31%	2,022,200	3950億6594万	+4.67%	21.98	0.88

9076 セイノー HD

株価チャート

2023/07/13～2023/12/07

株価推移

開示資料

決算

株式

チャート