トレックス・セミコンダクター(6616) 株価チャート・PER23.29倍・PBR1.20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
08/13(木)	2,148	2,219	2,090	2,117	291,700	2,027.8	1,933.1
08/12(水)	2,015	2,060	1,989	2,040	113,200	2,004.6	1,936.6
08/10(月)	2,018	2,070	2,011	2,036	92,800	1,973.6	1,946.4
08/07(金)	2,028	2,048	1,901	1,938	76,100	1,930.6	1,962.7
08/06(木)	1,911	2,052	1,893	2,008	148,200	1,901.6	1,982.9
08/05(水)	1,915	2,023	1,910	2,001	189,400	1,834.0	2,002.7
08/04(火)	1,839	1,905	1,836	1,885	104,900	1,763.8	2,025.8
08/03(月)	1,761	1,840	1,746	1,821	76,700	1,725.8	2,048.5
07/31(金)	1,830	1,834	1,732	1,793	100,200	1,728.4	2,080.1
07/30(木)	1,644	1,702	1,618	1,670	103,800	1,732.8	2,111.8
07/29(水)	1,708	1,743	1,604	1,650	207,400	1,777.2	2,146.0
07/28(火)	1,781	1,781	1,682	1,695	113,400	1,826.4	2,184.0
07/27(月)	1,820	1,843	1,760	1,834	89,900	1,862.0	2,219.5
07/24(金)	1,855	1,871	1,795	1,815	69,000	1,856.4	2,240.8
07/23(木)	1,936	1,945	1,876	1,892	90,800	1,875.4	2,262.2
07/22(水)	1,951	1,957	1,886	1,896	80,200	1,909.4	2,282.2
07/21(火)	1,878	1,890	1,797	1,873	104,000	1,937.8	2,297.3
07/17(金)	1,879	1,879	1,741	1,806	187,500	1,977.4	2,318.6
07/16(木)	2,033	2,080	1,884	1,910	203,000	2,050.4	2,337.4
07/15(水)	2,066	2,082	2,003	2,062	100,900	2,103.4	2,352.5
07/14(火)	2,057	2,080	2,000	2,038	144,200	2,117.2	2,363.0
07/13(月)	2,171	2,205	2,040	2,071	144,700	2,150.4	2,378.8
07/10(金)	2,225	2,303	2,165	2,171	95,900	2,193.0	2,398.9
07/09(木)	2,168	2,218	2,131	2,175	75,300	2,247.6	2,422.1
07/08(水)	2,164	2,226	2,107	2,131	83,400	2,301.4	2,447.9
07/07(火)	2,284	2,318	2,179	2,204	90,400	2,375.8	2,474.9
07/06(月)	2,425	2,450	2,272	2,284	106,700	2,450.8	2,500.9
07/03(金)	2,380	2,444	2,295	2,444	97,900	2,484.2	2,514.6
07/02(木)	2,453	2,505	2,420	2,444	92,500	2,517.6	2,529.4
07/01(水)	2,629	2,685	2,489	2,503	120,200	2,545.8	2,547.4
06/30(火)	2,551	2,640	2,410	2,579	123,300	2,550.2	2,548.8
06/29(月)	2,628	2,640	2,380	2,451	172,900	2,554.6	2,549.1
06/26(金)	2,635	2,750	2,589	2,611	175,800	2,581.0	2,552.8
06/25(木)	2,675	2,714	2,550	2,585	81,500	2,532.2	2,552.5
06/24(水)	2,551	2,728	2,472	2,525	188,400	2,485.2	2,550.1
06/23(火)	2,578	2,744	2,501	2,601	182,200	2,458.2	2,547.0
06/22(月)	2,367	2,630	2,345	2,583	182,100	2,393.0	2,542.2
06/19(金)	2,419	2,427	2,351	2,367	84,700	2,357.6	2,543.3
06/18(木)	2,375	2,446	2,345	2,350	119,900	2,339.0	2,544.2
06/17(水)	2,275	2,390	2,244	2,390	100,300	2,326.8	2,545.8
06/16(火)	2,401	2,403	2,270	2,275	85,600	2,313.4	2,543.0
06/15(月)	2,374	2,417	2,310	2,406	98,400	2,345.0	2,545.7
06/12(金)	2,320	2,353	2,224	2,274	110,900	2,378.8	2,541.8
06/11(木)	2,273	2,321	2,216	2,289	110,300	2,474.0	2,537.0
06/10(水)	2,384	2,400	2,282	2,323	215,800	2,580.2	2,526.9
06/09(火)	2,602	2,620	2,380	2,433	224,600	2,677.0	2,513.0
06/08(月)	2,634	2,671	2,504	2,575	170,200	2,761.0	2,494.6
06/05(金)	2,730	2,778	2,640	2,750	111,300	2,771.2	2,469.6
06/04(木)	2,779	2,861	2,737	2,820	112,000	2,784.2	2,437.0
06/03(水)	2,880	2,954	2,738	2,807	248,800	2,799.2	2,399.9
06/02(火)	2,629	2,872	2,583	2,853	258,300	2,745.0	2,364.4
06/01(月)	2,750	2,799	2,571	2,626	321,300	2,691.8	2,330.3
05/29(金)	2,938	2,990	2,797	2,815	430,300	2,675.4	2,308.7
05/28(木)	2,500	2,986	2,422	2,895	671,700	2,633.2	2,278.2
05/27(水)	2,637	2,647	2,519	2,536	112,400	2,559.2	2,241.7
05/26(火)	2,611	2,676	2,561	2,587	124,300	2,541.2	2,218.6
05/25(月)	2,652	2,676	2,534	2,544	122,300	2,520.0	2,193.4
05/22(金)	2,575	2,620	2,532	2,604	94,400	2,533.6	2,171.4
05/21(木)	2,496	2,662	2,471	2,525	118,900	2,490.8	2,143.0
05/20(水)	2,450	2,482	2,364	2,446	82,200	2,463.4	2,115.0
05/19(火)	2,650	2,650	2,448	2,481	98,400	2,438.2	2,088.8
05/18(月)	2,419	2,612	2,383	2,612	130,500	2,410.6	2,063.7
05/15(金)	2,416	2,564	2,355	2,390	134,300	2,349.8	2,030.3
05/14(木)	2,350	2,455	2,338	2,388	81,700	2,302.8	2,002.4
05/13(水)	2,299	2,354	2,245	2,320	87,100	2,232.6	1,972.8
05/12(火)	2,401	2,464	2,322	2,343	143,400	2,163.8	1,945.2
05/11(月)	2,329	2,424	2,262	2,308	171,500	2,089.8	1,917.0
05/08(金)	2,037	2,165	2,030	2,155	81,900	2,017.8	1,886.4
05/07(木)	2,041	2,059	2,025	2,037	50,600	1,974.2	1,865.2
05/01(金)	1,978	2,001	1,945	1,976	36,600	1,945.0	1,851.2
04/30(木)	1,929	1,991	1,920	1,973	45,200	1,933.6	1,838.3
04/28(火)	1,937	1,950	1,900	1,948	37,800	1,939.4	1,826.4
04/27(月)	1,928	1,978	1,916	1,937	44,400	1,967.0	1,812.6
04/24(金)	1,909	1,932	1,881	1,891	38,200	1,989.8	1,797.1
04/23(木)	2,015	2,022	1,918	1,919	47,700	2,008.2	1,787.3
04/22(水)	2,079	2,079	1,990	2,002	64,100	2,016.0	1,777.7
04/21(火)	2,066	2,128	2,064	2,086	65,600	2,007.2	1,763.2
04/20(月)	2,023	2,081	2,020	2,051	72,300	1,988.8	1,743.9
04/17(金)	1,958	2,003	1,911	1,983	37,800	1,957.6	1,725.7
04/16(木)	2,020	2,073	1,956	1,958	46,400	1,925.8	1,710.3
04/15(水)	2,017	2,017	1,942	1,958	81,800	1,892.6	1,698.1
04/14(火)	1,975	2,050	1,966	1,994	122,400	1,871.4	1,683.7
04/13(月)	1,852	1,895	1,844	1,895	67,700	1,828.0	1,665.7
04/10(金)	1,816	1,880	1,809	1,824	53,700	1,787.4	1,654.3
04/09(木)	1,869	1,869	1,786	1,792	48,400	1,752.6	1,645.3
04/08(水)	1,857	1,868	1,812	1,852	63,200	1,719.8	1,634.8
04/07(火)	1,692	1,791	1,692	1,777	76,200	1,677.4	1,625.3
04/06(月)	1,650	1,713	1,637	1,692	30,600	1,630.4	1,623.0
04/03(金)	1,629	1,657	1,624	1,650	19,900	1,616.8	1,624.5
04/02(木)	1,663	1,667	1,608	1,628	17,900	1,624.4	1,627.2
04/01(水)	1,596	1,640	1,575	1,640	26,600	1,629.7	1,629.1
03/31(火)	1,615	1,615	1,542	1,542	37,800	1,636.4	1,631.6
03/30(月)	1,631	1,660	1,591	1,624	37,300	1,648.6	1,638.4
03/27(金)	1,645	1,702	1,608	1,688	38,700	1,633.9	1,641.7
03/26(木)	1,692	1,692	1,635	1,655	22,400	1,625.4	1,640.5
03/25(水)	1,682	1,690	1,646	1,673	68,700	1,630.4	1,641.0
03/24(火)	1,605	1,605	1,558	1,603	25,600	1,623.7	1,637.2
03/23(月)	1,573	1,595	1,510	1,550	68,500	1,623.7	1,638.8
03/19(木)	1,662	1,676	1,634	1,646	21,400	1,632.9	1,645.2
03/18(水)	1,648	1,709	1,642	1,679	43,600	1,623.1	1,644.3
03/17(火)	1,643	1,654	1,627	1,640	16,900	1,617.8	1,639.2
03/16(月)	1,575	1,610	1,575	1,603	12,300	1,609.5	1,635.1
03/13(金)	1,559	1,599	1,540	1,597	33,700	1,597.9	1,634.8
03/12(木)	1,622	1,643	1,588	1,597	31,300	1,600.3	1,629.3
03/11(水)	1,621	1,690	1,620	1,653	41,700	1,601.0	1,623.9
03/10(火)	1,585	1,623	1,580	1,598	29,100	1,576.5	1,614.6
03/09(月)	1,509	1,574	1,505	1,545	38,100	1,579.6	1,608.7
03/06(金)	1,573	1,615	1,558	1,608	18,200	1,614.2	1,605.1
03/05(木)	1,598	1,630	1,578	1,600	20,100	1,638.4	1,599.0
03/04(水)	1,573	1,575	1,468	1,530	67,000	1,662.2	1,593.5
03/03(火)	1,704	1,707	1,611	1,614	36,200	1,691.2	1,591.2
03/02(月)	1,692	1,722	1,667	1,718	21,700	1,709.1	1,588.0
02/27(金)	1,692	1,730	1,676	1,729	26,700	1,707.7	1,581.8
02/26(木)	1,691	1,731	1,667	1,719	36,100	1,703.0	1,571.8
02/25(水)	1,712	1,725	1,674	1,674	25,800	1,690.8	1,563.2
02/24(火)	1,723	1,741	1,694	1,704	27,700	1,689.2	1,557.2
02/20(金)	1,675	1,723	1,672	1,712	40,300	1,664.2	1,551.9
02/19(木)	1,666	1,715	1,662	1,706	34,700	1,650.6	1,544.2
02/18(水)	1,671	1,683	1,658	1,658	28,700	1,651.4	1,535.5
02/17(火)	1,579	1,680	1,565	1,666	58,900	1,644.3	1,528.5
02/16(月)	1,672	1,672	1,551	1,579	85,500	1,621.3	1,519.9
02/13(金)	1,683	1,690	1,643	1,644	53,100	1,613.0	1,513.6
02/12(木)	1,662	1,710	1,629	1,710	55,000	1,603.6	1,504.3
02/10(火)	1,639	1,653	1,618	1,623	56,300	1,553.2	1,492.6
02/09(月)	1,574	1,574	1,535	1,551	27,700	1,521.2	1,484.0
02/06(金)	1,596	1,596	1,503	1,538	51,000	1,495.0	1,478.8
02/05(木)	1,553	1,637	1,529	1,597	123,200	1,477.7	1,475.2
02/04(水)	1,461	1,474	1,441	1,458	20,700	1,449.6	1,468.9
02/03(火)	1,441	1,463	1,441	1,463	18,000	1,449.2	1,466.7
02/02(月)	1,473	1,485	1,417	1,420	37,400	1,448.8	1,464.0
01/30(金)	1,456	1,457	1,436	1,451	20,500	1,459.2	1,462.5
01/29(木)	1,451	1,462	1,441	1,456	23,900	1,475.9	1,459.5
01/28(水)	1,457	1,462	1,440	1,456	23,900	1,497.6	1,456.2
01/27(火)	1,465	1,475	1,457	1,461	13,100	1,502.1	1,453.1
01/26(月)	1,505	1,514	1,466	1,473	47,300	1,510.7	1,449.8
01/23(金)	1,564	1,571	1,534	1,535	21,200	1,521.4	1,446.5
01/22(木)	1,502	1,565	1,491	1,564	26,800	1,528.5	1,440.9
01/21(水)	1,488	1,501	1,469	1,478	25,000	1,519.6	1,432.8
01/20(火)	1,526	1,559	1,492	1,504	66,200	1,521.6	1,428.7
01/19(月)	1,572	1,572	1,490	1,526	38,500	1,517.6	1,425.7
01/16(金)	1,523	1,570	1,523	1,570	25,800	1,502.5	1,423.1
01/15(木)	1,500	1,520	1,491	1,520	14,200	1,473.0	1,419.6
01/14(水)	1,488	1,500	1,472	1,488	27,200	1,451.3	1,417.3
01/13(火)	1,489	1,489	1,465	1,484	22,600	1,437.0	1,416.6
01/09(金)	1,422	1,493	1,422	1,450	60,600	1,421.8	1,415.7
01/08(木)	1,422	1,446	1,419	1,422	12,000	1,416.1	1,416.0
01/07(水)	1,417	1,436	1,412	1,412	18,800	1,420.8	1,418.1
01/06(火)	1,425	1,426	1,413	1,417	11,500	1,426.5	1,421.5
01/05(月)	1,436	1,441	1,408	1,409	23,900	1,423.6	1,424.4
12/30(火)	1,458	1,458	1,421	1,421	20,500	1,421.0	1,427.2
12/29(月)	1,460	1,460	1,422	1,446	33,200	1,413.6	1,429.8
12/26(金)	1,397	1,462	1,397	1,440	51,100	1,399.4	1,431.2
12/25(木)	1,408	1,412	1,389	1,402	29,600	1,386.2	1,435.2
12/24(水)	1,384	1,396	1,377	1,396	38,400	1,381.1	1,438.0
12/23(火)	1,376	1,387	1,376	1,384	15,700	1,377.6	1,441.5
12/22(月)	1,381	1,399	1,372	1,375	19,700	1,378.7	1,447.5
12/19(金)	1,376	1,385	1,368	1,374	18,100	1,383.1	1,452.9
12/18(木)	1,376	1,385	1,357	1,376	25,200	1,380.3	1,458.7
12/17(水)	1,390	1,395	1,378	1,378	8,400	1,380.3	1,464.9
12/16(火)	1,397	1,397	1,368	1,390	28,800	1,390.5	1,472.3
12/15(月)	1,353	1,397	1,353	1,397	29,400	1,404.7	1,479.1
12/12(金)	1,389	1,397	1,355	1,360	30,500	1,421.8	1,485.9
12/11(木)	1,421	1,429	1,376	1,376	29,000	1,442.1	1,495.0
12/10(水)	1,457	1,479	1,415	1,429	38,800	1,461.2	1,503.7
12/09(火)	1,478	1,494	1,455	1,461	23,600	1,467.7	1,510.7
12/08(月)	1,480	1,483	1,468	1,482	14,200	1,466.9	1,515.0
12/05(金)	1,472	1,481	1,462	1,462	6,600	1,465.5	1,516.6
12/04(木)	1,461	1,493	1,461	1,472	13,800	1,472.2	1,516.4
12/03(水)	1,455	1,476	1,455	1,462	9,200	1,475.9	1,515.3
12/02(火)	1,477	1,485	1,456	1,457	9,400	1,479.3	1,517.4
12/01(月)	1,495	1,495	1,463	1,476	23,800	1,485.0	1,519.6
11/28(金)	1,496	1,503	1,487	1,495	12,000	1,486.4	1,520.8
11/27(木)	1,476	1,495	1,471	1,490	13,400	1,495.2	1,522.6
11/26(水)	1,485	1,505	1,469	1,478	19,700	1,491.3	1,524.3
11/25(火)	1,522	1,522	1,485	1,485	17,100	1,492.3	1,526.0
11/21(金)	1,495	1,509	1,474	1,482	24,300	1,502.3	1,526.1
11/20(木)	1,498	1,550	1,496	1,539	18,800	1,507.8	1,529.0
11/19(水)	1,477	1,498	1,447	1,471	22,000	1,503.9	1,529.1
11/18(火)	1,533	1,556	1,478	1,483	23,700	1,515.9	1,531.4
11/17(月)	1,621	1,621	1,536	1,536	35,900	1,531.8	1,535.1
11/14(金)	1,520	1,527	1,499	1,510	16,200	1,536.5	1,537.9
11/13(木)	1,517	1,531	1,496	1,520	11,700	1,547.9	1,543.5
11/12(水)	1,538	1,538	1,491	1,531	20,100	1,561.7	1,549.4
11/11(火)	1,561	1,568	1,542	1,563	7,900	1,574.1	1,556.0
11/10(月)	1,569	1,598	1,559	1,559	11,700	1,582.8	1,560.0
11/07(金)	1,576	1,581	1,547	1,567	18,200	1,584.1	1,563.6
11/06(木)	1,586	1,606	1,571	1,589	15,900	1,575.5	1,565.0
11/05(水)	1,621	1,621	1,571	1,593	29,400	1,549.3	1,566.9
11/04(火)	1,569	1,624	1,568	1,606	33,600	1,519.4	1,571.4
10/31(金)	1,549	1,566	1,518	1,566	28,100	1,500.7	1,575.9
10/30(木)	1,458	1,524	1,458	1,524	119,000	1,489.9	1,582.5
10/29(水)	1,442	1,474	1,440	1,458	35,700	1,486.5	1,590.8
10/28(火)	1,497	1,497	1,438	1,443	35,200	1,503.1	1,600.3
10/27(月)	1,512	1,528	1,498	1,513	18,200	1,520.8	1,609.1
10/24(金)	1,529	1,529	1,504	1,512	15,000	1,522.5	1,615.8
10/23(木)	1,537	1,537	1,501	1,507	16,900	1,517.6	1,621.8
10/22(水)	1,539	1,540	1,513	1,540	16,500	1,527.3	1,628.1
10/21(火)	1,541	1,541	1,514	1,532	28,200	1,527.5	1,632.2
10/20(月)	1,527	1,539	1,503	1,522	14,800	1,526.9	1,636.8
10/17(金)	1,541	1,541	1,487	1,487	18,800	1,537.7	1,640.6
10/16(木)	1,541	1,567	1,541	1,555	14,800	1,561.5	1,645.7
10/15(水)	1,544	1,563	1,532	1,541	18,400	1,580.2	1,646.8
10/14(火)	1,563	1,566	1,518	1,529	30,400	1,605.4	1,648.4
10/10(金)	1,599	1,601	1,564	1,576	29,300	1,639.0	1,650.7
10/09(木)	1,658	1,664	1,598	1,606	23,600	1,656.5	1,650.2
10/08(水)	1,651	1,679	1,644	1,649	16,800	1,664.8	1,653.3
10/07(火)	1,679	1,692	1,667	1,667	17,400	1,655.7	1,654.9
10/06(月)	1,716	1,723	1,671	1,697	20,900	1,649.1	1,655.8
10/03(金)	1,648	1,680	1,645	1,663	11,500	1,650.8	1,655.2
10/02(木)	1,625	1,659	1,625	1,648	18,200	1,661.8	1,655.1
10/01(水)	1,643	1,651	1,603	1,603	23,800	1,678.9	1,654.3
09/30(火)	1,709	1,709	1,615	1,634	23,400	1,704.3	1,655.3
09/29(月)	1,736	1,736	1,701	1,706	22,800	1,716.3	1,654.6
09/26(金)	1,737	1,737	1,665	1,718	25,900	1,707.8	1,649.8
09/25(木)	1,741	1,746	1,724	1,733	16,500	1,700.3	1,643.9
09/24(水)	1,694	1,739	1,683	1,730	29,800	1,686.4	1,637.7
09/22(月)	1,678	1,715	1,669	1,694	16,600	1,673.0	1,630.2
09/19(金)	1,694	1,694	1,634	1,663	24,300	1,662.9	1,624.3
09/18(木)	1,680	1,688	1,666	1,681	10,800	1,659.2	1,620.0
09/17(水)	1,672	1,679	1,655	1,663	17,200	1,646.9	1,616.2
09/16(火)	1,663	1,674	1,648	1,663	10,400	1,637.0	-
09/12(金)	1,645	1,665	1,636	1,644	28,400	1,620.7	-
09/11(木)	1,645	1,656	1,624	1,645	14,100	1,608.3	-
09/10(水)	1,625	1,637	1,609	1,619	14,700	1,596.7	-
09/09(火)	1,591	1,622	1,591	1,614	17,400	1,585.7	-
09/08(月)	1,603	1,603	1,570	1,582	18,600	1,599.2	-
09/05(金)	1,578	1,604	1,572	1,582	25,800	1,620.7	-
09/04(木)	1,564	1,596	1,558	1,587	29,400	1,642.2	-
09/03(水)	1,666	1,682	1,564	1,564	49,100	1,661.6	-
09/02(火)	1,694	1,699	1,673	1,682	22,500	1,680.9	-
09/01(月)	1,689	1,698	1,665	1,689	31,000	1,670.1	-
08/29(金)	1,689	1,700	1,683	1,689	25,700	1,657.7	-
08/28(木)	1,660	1,689	1,660	1,684	28,000	1,643.4	-
08/27(水)	1,627	1,683	1,626	1,660	25,000	1,623.8	-
08/26(火)	1,627	1,637	1,608	1,627	24,500	1,605.6	-
08/25(月)	1,645	1,650	1,618	1,627	21,600	1,595.9	-
08/22(金)	1,589	1,631	1,583	1,618	21,900	1,579.1	-
08/21(木)	1,579	1,595	1,567	1,586	31,400	1,564.6	-
08/20(水)	1,565	1,575	1,553	1,569	21,800	1,558.6	-
08/19(火)	1,543	1,597	1,539	1,579	22,600	1,561.9	-
08/18(月)	1,544	1,557	1,535	1,543	15,100	1,549.7	-
08/15(金)	1,555	1,566	1,518	1,545	23,300	1,553.5	-
08/14(木)	1,551	1,567	1,542	1,556	15,200	1,556.4	-
08/13(水)	1,479	1,596	1,472	1,586	83,000	1,561.5	-

トレックス・セミコンダクター (6616.T)