ログイン

セイコーエプソン (6724.T)

プライム（内国株式）
セクター
電気機器
最新終値
3,171円
最新PBR
1.17倍
最新PER
15.70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
08/14(金) 3,157 3,189 3,136 3,171 2,282,100 3,179.4 2,979.4
08/13(木) 3,158 3,175 3,131 3,157 1,837,300 3,171.8 2,964.9
08/12(水) 3,288 3,310 3,119 3,129 2,353,300 3,147.8 2,953.1
08/10(月) 3,197 3,273 3,190 3,265 1,522,600 3,116.4 2,943.1
08/07(金) 3,180 3,260 3,129 3,175 2,828,800 3,054.6 2,924.8
08/06(木) 3,100 3,178 3,081 3,133 3,027,600 3,009.6 2,906.6
08/05(水) 2,983 3,068 2,980 3,037 1,596,600 2,975.1 2,889.8
08/04(火) 2,962 3,022 2,956 2,972 1,550,400 2,963.3 2,876.2
08/03(月) 2,950 2,996 2,895 2,956 1,888,000 2,960.3 2,864.0
07/31(金) 2,990 3,009 2,912 2,950 2,700,600 2,988.9 2,853.5
07/30(木) 2,928 2,993 2,923 2,961 1,831,100 2,983.3 2,846.2
07/29(水) 3,007 3,007 2,909 2,978 2,439,400 2,982.3 2,833.3
07/28(火) 3,043 3,065 2,931 2,957 1,934,200 2,974.1 2,821.1
07/27(月) 3,000 3,103 2,981 3,099 2,514,300 2,956.6 2,813.0
07/24(金) 2,923 2,955 2,901 2,922 931,000 2,899.5 2,799.0
07/23(木) 2,932 2,969 2,923 2,956 1,497,000 2,887.8 2,794.7
07/22(水) 2,899 2,959 2,892 2,937 1,434,400 2,874.2 2,788.5
07/21(火) 2,825 2,880 2,787 2,870 1,342,700 2,857.1 2,783.2
07/17(金) 2,820 2,852 2,758 2,814 2,183,500 2,841.3 2,781.9
07/16(木) 2,838 2,925 2,836 2,864 1,390,800 2,852.4 2,779.9
07/15(水) 2,862 2,895 2,844 2,888 1,448,400 2,836.7 2,777.2
07/14(火) 2,791 2,882 2,771 2,852 1,956,700 2,821.1 2,774.7
07/13(月) 2,882 2,887 2,759 2,791 1,207,000 2,823.3 2,777.8
07/10(金) 2,850 2,900 2,845 2,869 2,250,900 2,840.8 2,781.1
07/09(木) 2,793 2,834 2,768 2,785 1,228,100 2,828.4 2,784.8
07/08(水) 2,850 2,860 2,762 2,810 1,995,000 2,815.7 2,794.0
07/07(火) 2,849 2,931 2,798 2,863 3,620,200 2,796.2 2,805.7
07/06(月) 2,810 2,880 2,807 2,878 1,996,400 2,763.1 2,809.2
07/03(金) 2,750 2,822 2,722 2,807 1,812,700 2,721.2 2,811.0
07/02(木) 2,698 2,772 2,682 2,722 1,937,000 2,698.1 2,815.8
07/01(水) 2,713 2,746 2,682 2,712 1,907,500 2,707.3 2,822.1
06/30(火) 2,692 2,741 2,656 2,697 2,333,300 2,692.8 2,827.8
06/29(月) 2,692 2,728 2,654 2,669 3,836,100 2,687.9 2,837.2
06/26(金) 2,737 2,765 2,674 2,692 1,928,500 2,705.2 2,845.5
06/25(木) 2,735 2,801 2,706 2,768 1,907,600 2,716.7 2,839.0
06/24(水) 2,669 2,717 2,640 2,640 2,070,800 2,726.2 2,825.8
06/23(火) 2,760 2,771 2,673 2,673 2,187,600 2,758.0 2,818.5
06/22(月) 2,750 2,795 2,750 2,755 1,163,500 2,784.8 2,812.4
06/19(金) 2,779 2,806 2,735 2,749 2,709,200 2,800.9 2,802.8
06/18(木) 2,799 2,839 2,792 2,815 2,038,300 2,804.1 2,792.3
06/17(水) 2,757 2,810 2,738 2,799 2,023,200 2,800.2 2,779.6
06/16(火) 2,861 2,871 2,795 2,807 1,155,600 2,805.2 2,767.2
06/15(月) 2,865 2,865 2,788 2,836 1,609,300 2,830.0 2,754.9
06/12(金) 2,867 2,867 2,757 2,765 1,940,700 2,837.2 2,738.8
06/11(木) 2,748 2,806 2,708 2,796 1,583,300 2,876.8 2,725.8
06/10(水) 2,884 2,925 2,813 2,824 2,288,000 2,920.5 2,710.5
06/09(火) 2,906 2,942 2,869 2,931 1,649,000 2,976.2 2,681.4
06/08(月) 2,901 2,948 2,819 2,872 2,490,700 2,980.1 2,648.0
06/05(金) 3,007 3,024 2,901 2,963 1,915,100 2,990.5 2,617.6
06/04(木) 3,035 3,065 2,958 3,014 1,850,000 2,983.4 2,581.2
06/03(水) 2,983 3,129 2,969 3,102 2,442,100 2,956.5 2,541.7
06/02(火) 2,912 2,962 2,884 2,950 2,028,200 2,906.6 2,500.8
06/01(月) 2,853 2,961 2,807 2,924 1,905,100 2,903.3 2,466.4
05/29(金) 2,888 2,971 2,886 2,928 2,630,700 2,893.8 2,434.6
05/28(木) 2,903 2,932 2,853 2,880 2,870,700 2,814.2 2,403.0
05/27(水) 2,932 3,050 2,839 2,853 4,423,100 2,725.8 2,374.2
05/26(火) 2,929 2,966 2,860 2,934 4,809,500 2,646.6 2,345.8
05/25(月) 2,580 2,876 2,560 2,876 4,546,700 2,564.0 2,313.2
05/22(金) 2,448 2,541 2,438 2,530 2,193,400 2,491.5 2,281.0
05/21(木) 2,458 2,460 2,412 2,438 1,909,100 2,483.2 2,262.4
05/20(水) 2,538 2,540 2,437 2,457 2,921,200 2,494.9 2,247.7
05/19(火) 2,525 2,537 2,487 2,521 1,885,700 2,501.6 2,233.1
05/18(月) 2,500 2,527 2,456 2,514 1,933,900 2,497.3 2,217.0
05/15(金) 2,494 2,525 2,468 2,488 1,912,900 2,480.8 2,198.1
05/14(木) 2,500 2,513 2,479 2,496 1,760,800 2,471.6 2,179.3
05/13(水) 2,472 2,512 2,467 2,490 2,037,200 2,454.9 2,158.9
05/12(火) 2,460 2,511 2,435 2,499 2,916,300 2,375.9 2,137.9
05/11(月) 2,450 2,475 2,404 2,431 3,273,800 2,295.4 2,117.4
05/08(金) 2,427 2,447 2,367 2,442 4,500,600 2,231.6 2,096.9
05/07(木) 2,295 2,423 2,262 2,413 6,502,700 2,153.5 2,076.5
05/01(金) 2,075 2,114 2,048 2,095 2,655,600 2,076.2 2,058.5
04/30(木) 2,119 2,138 2,078 2,097 2,691,600 2,073.4 2,052.6
04/28(火) 2,075 2,118 2,070 2,112 2,017,500 2,072.0 2,046.7
04/27(月) 2,025 2,069 2,022 2,052 1,696,200 2,075.5 2,039.7
04/24(金) 2,043 2,059 2,005 2,026 3,180,300 2,092.7 2,033.5
04/23(木) 2,075 2,107 2,070 2,081 1,483,600 2,119.3 2,029.1
04/22(水) 2,123 2,129 2,083 2,090 1,271,100 2,131.3 2,024.8
04/21(火) 2,149 2,152 2,123 2,130 910,600 2,137.1 2,018.6
04/20(月) 2,176 2,185 2,128 2,138 1,424,700 2,125.4 2,010.7
04/17(金) 2,152 2,177 2,137 2,159 1,490,100 2,111.1 2,002.9
04/16(木) 2,139 2,167 2,133 2,141 1,514,900 2,093.2 1,994.6
04/15(水) 2,105 2,136 2,093 2,119 1,782,500 2,083.2 1,987.8
04/14(火) 2,080 2,101 2,068 2,071 1,674,300 2,083.2 1,981.2
04/13(月) 2,070 2,081 2,066 2,066 986,300 2,077.1 1,975.6
04/10(金) 2,106 2,110 2,064 2,070 1,844,000 2,067.5 1,972.3
04/09(木) 2,137 2,141 2,090 2,091 1,618,800 2,050.8 1,968.3
04/08(水) 2,124 2,132 2,098 2,119 2,213,900 2,025.5 1,961.7
04/07(火) 2,023 2,048 2,020 2,041 1,323,300 1,999.3 1,956.6
04/06(月) 1,996 2,030 1,986 2,018 849,700 1,974.8 1,958.1
04/03(金) 1,987 1,993 1,966 1,986 713,900 1,957.5 1,960.5
04/02(木) 1,995 2,000 1,957 1,965 962,600 1,952.9 1,964.3
04/01(水) 1,963 1,988 1,948 1,988 1,371,600 1,949.8 1,968.9
03/31(火) 1,930 1,957 1,917 1,918 1,260,300 1,941.9 1,971.8
03/30(月) 1,900 1,938 1,889 1,932 1,533,600 1,945.8 1,976.5
03/27(金) 1,948 1,977 1,937 1,963 1,644,300 1,938.6 1,981.8
03/26(木) 1,950 1,961 1,936 1,949 1,035,000 1,929.0 1,985.2
03/25(水) 1,973 1,973 1,939 1,948 1,130,600 1,934.3 1,988.8
03/24(火) 1,941 1,941 1,915 1,937 1,013,800 1,931.6 1,992.5
03/23(月) 1,884 1,905 1,865 1,895 1,497,400 1,930.4 1,997.3
03/19(木) 1,950 1,965 1,914 1,915 1,792,500 1,939.7 2,005.6
03/18(水) 1,944 1,975 1,935 1,975 1,197,500 1,946.9 2,013.9
03/17(火) 1,937 1,947 1,916 1,935 1,200,100 1,946.3 2,017.7
03/16(月) 1,960 1,978 1,924 1,932 1,300,900 1,949.8 2,021.6
03/13(金) 1,920 1,959 1,920 1,942 1,445,000 1,949.9 2,026.3
03/12(木) 1,954 1,963 1,932 1,951 1,113,700 1,958.2 2,030.6
03/11(水) 1,970 1,983 1,963 1,972 1,089,000 1,961.6 2,031.9
03/10(火) 1,972 1,972 1,931 1,952 1,247,500 1,952.7 2,030.6
03/09(月) 1,896 1,943 1,890 1,933 1,761,200 1,960.5 2,030.2
03/06(金) 1,946 1,985 1,943 1,983 905,100 1,989.5 2,028.7
03/05(木) 1,999 2,010 1,956 1,968 1,214,500 2,008.5 2,025.5
03/04(水) 1,963 1,969 1,917 1,928 1,873,800 2,030.8 2,025.4
03/03(火) 2,042 2,050 1,977 1,990 1,334,500 2,061.3 2,026.3
03/02(月) 2,064 2,101 2,030 2,078 1,694,100 2,075.2 2,027.4
02/27(金) 2,080 2,087 2,064 2,078 1,516,800 2,066.7 2,023.9
02/26(木) 2,098 2,115 2,077 2,080 1,458,300 2,064.0 2,019.9
02/25(水) 2,062 2,104 2,052 2,080 1,756,200 2,057.8 2,017.2
02/24(火) 2,019 2,075 2,019 2,060 1,553,000 2,049.4 2,014.2
02/20(金) 2,050 2,053 2,019 2,035 1,048,400 2,045.6 2,012.7
02/19(木) 2,047 2,075 2,038 2,065 1,042,500 2,049.8 2,012.2
02/18(水) 2,043 2,069 2,038 2,049 1,065,900 2,057.7 2,010.3
02/17(火) 2,042 2,054 2,026 2,038 1,111,400 2,072.3 2,008.4
02/16(月) 2,070 2,090 2,041 2,042 1,014,300 2,078.9 2,005.6
02/13(金) 2,081 2,109 2,045 2,056 2,889,500 2,076.8 2,001.6
02/12(木) 2,156 2,166 2,105 2,105 1,641,700 2,075.4 1,998.4
02/10(火) 2,069 2,140 2,069 2,122 1,878,400 2,064.6 1,992.7
02/09(月) 2,115 2,115 2,031 2,070 3,060,200 2,037.1 1,985.9
02/06(金) 2,039 2,045 2,012 2,031 2,130,400 2,010.9 1,980.9
02/05(木) 2,072 2,120 2,041 2,049 3,547,400 1,992.9 1,978.4
02/04(水) 1,983 2,074 1,982 2,051 4,653,400 1,962.1 1,974.5
02/03(火) 1,973 1,985 1,947 1,985 1,721,200 1,932.7 1,971.3
02/02(月) 1,971 1,986 1,939 1,939 1,545,000 1,928.9 1,969.6
01/30(金) 1,904 1,941 1,898 1,941 1,535,800 1,930.9 1,970.7
01/29(木) 1,891 1,905 1,870 1,895 1,442,300 1,946.4 1,971.2
01/28(水) 1,917 1,952 1,897 1,904 1,962,000 1,965.7 1,973.4
01/27(火) 1,940 1,967 1,934 1,966 1,484,400 1,980.7 1,975.9
01/26(月) 1,953 1,983 1,946 1,949 1,678,000 1,989.8 1,976.2
01/23(金) 2,022 2,026 1,992 2,018 1,502,500 2,001.0 1,976.5
01/22(木) 2,008 2,025 1,991 1,991 1,455,100 2,001.8 1,973.9
01/21(水) 1,963 1,983 1,956 1,979 1,564,200 2,008.0 1,972.7
01/20(火) 2,015 2,047 2,011 2,012 1,627,600 2,015.8 1,970.5
01/19(月) 2,020 2,025 1,986 2,005 1,343,300 2,013.9 1,966.4
01/16(金) 2,001 2,030 1,995 2,022 1,032,300 2,006.4 1,962.2
01/15(木) 2,022 2,039 2,004 2,022 1,237,800 1,990.0 1,957.3
01/14(水) 2,012 2,031 2,002 2,018 1,462,100 1,980.7 1,951.6
01/13(火) 1,996 2,010 1,984 2,002 1,886,400 1,969.8 1,948.0
01/09(金) 1,954 1,989 1,953 1,967 2,105,100 1,959.7 1,943.0
01/08(木) 1,971 1,983 1,932 1,940 1,577,500 1,955.4 1,939.3
01/07(水) 1,956 1,991 1,949 1,975 1,087,700 1,960.6 1,936.1
01/06(火) 1,968 1,999 1,960 1,963 1,469,900 1,956.2 1,933.5
01/05(月) 1,970 2,000 1,944 1,952 1,471,200 1,957.8 1,930.7
12/30(火) 1,949 1,968 1,932 1,946 1,043,900 1,955.5 1,928.4
12/29(月) 1,955 1,968 1,950 1,966 1,135,800 1,959.9 1,925.4
12/26(金) 1,968 1,976 1,945 1,953 788,600 1,957.4 1,921.2
12/25(木) 1,956 1,971 1,950 1,971 630,000 1,956.3 1,916.6
12/24(水) 1,977 1,979 1,940 1,940 895,800 1,955.5 1,910.1
12/23(火) 1,962 1,990 1,953 1,968 1,179,800 1,962.0 1,905.9
12/22(月) 1,954 1,965 1,931 1,954 1,107,000 1,959.7 1,902.8
12/19(金) 1,969 1,976 1,940 1,948 1,788,100 1,959.9 1,900.5
12/18(木) 1,960 1,977 1,941 1,967 1,388,000 1,962.5 1,898.0
12/17(水) 1,962 1,985 1,933 1,973 1,565,200 1,953.7 1,895.5
12/16(火) 1,960 1,970 1,944 1,956 1,365,000 1,940.6 1,892.2
12/15(月) 1,948 1,987 1,946 1,955 1,481,800 1,929.7 1,889.5
12/12(金) 1,953 1,967 1,914 1,961 2,029,400 1,918.6 1,885.4
12/11(木) 1,943 1,957 1,915 1,923 1,783,300 1,902.4 1,880.0
12/10(水) 1,899 1,923 1,894 1,908 1,086,400 1,903.2 1,878.5
12/09(火) 1,900 1,911 1,891 1,902 947,100 1,897.0 1,879.0
12/08(月) 1,890 1,904 1,881 1,900 922,800 1,891.8 1,879.7
12/05(金) 1,916 1,918 1,880 1,880 895,900 1,884.0 1,881.3
12/04(木) 1,877 1,927 1,869 1,927 1,212,700 1,889.8 1,881.5
12/03(水) 1,876 1,893 1,872 1,877 1,169,200 1,883.1 1,881.8
12/02(火) 1,861 1,885 1,859 1,876 1,130,100 1,886.8 1,887.3
12/01(月) 1,903 1,904 1,860 1,860 1,158,600 1,886.0 1,891.1
11/28(金) 1,877 1,929 1,877 1,909 2,712,300 1,886.2 1,895.2
11/27(木) 1,883 1,904 1,883 1,894 845,000 1,871.7 1,898.2
11/26(水) 1,871 1,895 1,867 1,895 1,195,800 1,854.9 1,900.3
11/25(火) 1,887 1,888 1,863 1,871 1,263,100 1,842.8 1,902.0
11/21(金) 1,824 1,874 1,823 1,861 1,286,100 1,846.7 1,903.1
11/20(木) 1,836 1,852 1,823 1,837 1,231,100 1,853.9 1,905.2
11/19(水) 1,835 1,839 1,810 1,810 2,039,500 1,863.5 1,907.3
11/18(火) 1,875 1,887 1,831 1,834 1,419,200 1,882.3 1,908.3
11/17(月) 1,889 1,901 1,877 1,891 1,075,400 1,893.7 1,910.9
11/14(金) 1,898 1,917 1,873 1,897 1,249,000 1,893.2 1,913.5
11/13(木) 1,904 1,912 1,885 1,885 1,099,400 1,884.5 1,914.6
11/12(水) 1,914 1,941 1,894 1,904 1,214,600 1,872.3 1,917.4
11/11(火) 1,902 1,902 1,875 1,891 796,300 1,868.7 1,918.3
11/10(月) 1,870 1,888 1,865 1,888 1,117,200 1,874.5 1,917.5
11/07(金) 1,824 1,862 1,824 1,854 1,534,300 1,880.9 1,916.1
11/06(木) 1,924 1,930 1,824 1,824 2,003,300 1,897.8 1,915.9
11/05(水) 1,952 1,958 1,865 1,886 2,092,200 1,910.1 1,917.4
11/04(火) 1,910 1,949 1,898 1,920 1,571,700 1,919.7 1,916.7
10/31(金) 1,936 1,946 1,915 1,920 1,004,200 1,938.5 1,915.9
10/30(木) 1,884 1,939 1,882 1,938 1,365,400 1,948.8 1,914.9
10/29(水) 1,930 1,933 1,885 1,885 1,378,700 1,953.9 1,913.7
10/28(火) 1,990 1,995 1,930 1,934 1,533,700 1,973.3 1,915.4
10/27(月) 1,995 2,019 1,986 2,014 1,265,300 1,976.0 1,913.1
10/24(金) 1,963 1,981 1,956 1,972 751,500 1,960.7 1,909.1
10/23(木) 1,955 1,965 1,939 1,964 805,600 1,946.0 1,906.1
10/22(水) 1,948 1,983 1,942 1,983 1,474,000 1,936.0 1,903.9
10/21(火) 1,947 1,969 1,939 1,947 1,069,800 1,917.3 1,900.7
10/20(月) 1,928 1,943 1,910 1,938 1,135,600 1,894.9 1,898.3
10/17(金) 1,875 1,903 1,875 1,898 935,800 1,887.3 1,896.2
10/16(木) 1,896 1,914 1,889 1,914 962,000 1,898.8 1,896.2
10/15(水) 1,853 1,889 1,847 1,889 1,157,500 1,900.9 1,896.6
10/14(火) 1,843 1,870 1,824 1,835 1,805,700 1,913.9 1,896.8
10/10(金) 1,949 1,953 1,895 1,900 1,690,500 1,932.5 1,898.2
10/09(木) 1,924 1,958 1,920 1,956 1,180,600 1,926.6 1,897.1
10/08(水) 1,953 1,956 1,924 1,924 1,143,700 1,906.2 1,893.4
10/07(火) 1,942 1,954 1,920 1,954 1,548,600 1,890.8 1,890.0
10/06(月) 1,949 1,951 1,902 1,928 1,829,300 1,872.5 1,884.7
10/03(金) 1,837 1,878 1,836 1,871 852,800 1,860.5 1,880.5
10/02(木) 1,841 1,860 1,831 1,854 1,063,400 1,866.4 1,878.5
10/01(水) 1,850 1,860 1,841 1,847 1,225,900 1,874.7 1,877.5
09/30(火) 1,855 1,875 1,854 1,863 1,293,700 1,886.9 1,876.9
09/29(月) 1,908 1,913 1,865 1,868 1,155,400 1,900.2 1,875.9
09/26(金) 1,879 1,902 1,872 1,900 1,744,600 1,901.5 1,874.5
09/25(木) 1,896 1,906 1,886 1,895 1,365,500 1,904.4 1,871.6
09/24(水) 1,945 1,946 1,905 1,908 1,376,500 1,904.6 1,869.1
09/22(月) 1,888 1,942 1,888 1,929 1,271,600 1,904.7 1,865.9
09/19(金) 1,934 1,940 1,875 1,875 2,142,700 1,899.8 1,861.6
09/18(木) 1,907 1,929 1,889 1,915 1,116,100 1,902.2 1,859.5
09/17(水) 1,924 1,927 1,896 1,896 991,200 1,896.2 -
09/16(火) 1,907 1,936 1,905 1,909 1,232,600 1,896.6 -
09/12(金) 1,916 1,917 1,888 1,905 1,564,000 1,899.5 -
09/11(木) 1,879 1,896 1,866 1,887 1,045,300 1,897.8 -
09/10(水) 1,898 1,898 1,873 1,885 1,255,500 1,894.4 -
09/09(火) 1,912 1,927 1,893 1,898 1,233,000 1,891.6 -
09/08(月) 1,917 1,928 1,908 1,923 1,335,300 1,884.7 -
09/05(金) 1,882 1,912 1,878 1,896 942,900 1,867.9 -
09/04(木) 1,863 1,879 1,857 1,870 1,029,700 1,853.3 -
09/03(水) 1,851 1,888 1,845 1,871 1,212,500 1,843.9 -
09/02(火) 1,858 1,881 1,851 1,863 1,302,800 1,833.6 -
09/01(月) 1,815 1,848 1,814 1,840 1,586,200 1,826.8 -
08/29(金) 1,824 1,838 1,819 1,823 1,186,300 1,825.3 -
08/28(木) 1,814 1,824 1,808 1,824 1,108,900 1,828.4 -
08/27(水) 1,817 1,827 1,814 1,819 916,300 1,830.6 -
08/26(火) 1,829 1,843 1,808 1,829 1,572,700 1,832.0 -
08/25(月) 1,837 1,860 1,827 1,832 988,400 1,832.9 -
08/22(金) 1,827 1,849 1,825 1,839 1,009,200 1,832.3 -
08/21(木) 1,827 1,843 1,821 1,834 1,515,400 1,828.9 -
08/20(水) 1,864 1,872 1,818 1,827 1,646,200 1,826.4 -
08/19(火) 1,830 1,842 1,825 1,833 1,298,700 1,837.4 -
08/18(月) 1,822 1,840 1,816 1,829 1,274,900 1,843.2 -
08/15(金) 1,821 1,825 1,808 1,822 1,105,900 1,847.4 -
08/14(木) 1,857 1,868 1,820 1,822 1,408,400 1,844.9 -
同セクター（電気機器）の関連銘柄
285A キオクシアホールディングス 3105 日清紡ホールディングス 3856 Ａｂａｌａｎｃｅ 4062 イビデン 485A パワーエックス 4902 コニカミノルタ 6276 シリウスビジョン 6448 ブラザー工業
同じ「電気機器」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?