東京エレクトロン(8035) 株価チャート・PER7.39倍・PBR10.03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
10/23(金)	8,850	9,528	8,800	9,458	20,759,100	9,900.6	11,043.6
10/22(木)	10,000	10,125	9,450	9,450	19,202,500	10,135.0	11,058.8
10/21(水)	10,395	10,425	10,095	10,160	10,252,600	10,318.0	11,078.5
10/20(火)	10,410	10,410	10,070	10,085	10,436,600	10,534.0	11,080.1
10/19(月)	10,250	10,500	10,160	10,350	11,286,600	10,828.0	11,091.7
10/16(金)	10,365	10,675	10,250	10,630	11,396,000	11,247.0	11,095.0
10/15(木)	10,775	10,920	10,330	10,365	19,990,400	11,559.0	11,101.3
10/14(水)	11,480	11,700	11,185	11,240	12,274,500	11,986.0	11,098.7
10/13(火)	11,905	11,990	11,555	11,555	12,002,200	12,299.0	11,060.9
10/09(金)	11,890	12,470	11,875	12,445	13,709,400	12,541.0	11,009.1
10/08(木)	12,405	12,570	12,180	12,190	8,853,400	12,472.0	10,936.2
10/07(水)	12,505	12,740	12,400	12,500	10,525,800	12,550.0	10,884.7
10/06(火)	12,735	12,915	12,575	12,805	11,752,600	12,413.0	10,819.2
10/05(月)	12,400	12,820	12,295	12,765	16,639,700	12,153.0	10,739.7
10/02(金)	12,435	12,435	11,995	12,100	19,102,700	11,776.0	10,658.0
10/01(木)	12,385	12,600	11,980	12,580	17,346,000	11,539.7	10,602.2
09/30(水)	11,970	12,060	11,690	11,815	15,332,500	11,107.0	10,525.1
09/29(火)	11,355	11,580	11,270	11,505	12,075,600	10,796.0	10,472.0
09/28(月)	11,033	11,127	10,847	10,880	19,749,500	10,464.3	10,429.3
09/25(金)	10,496	10,926	10,470	10,919	18,266,500	10,285.4	10,416.4
09/24(木)	10,453	10,542	10,221	10,416	18,652,000	10,058.6	10,415.4
09/18(金)	10,065	10,355	10,026	10,260	20,054,500	9,943.1	10,463.0
09/17(木)	10,142	10,146	9,717	9,846	13,975,000	9,879.3	10,509.6
09/16(水)	9,765	9,988	9,667	9,986	10,182,500	9,950.4	10,575.2
09/15(火)	9,510	9,885	9,466	9,785	17,941,500	10,028.1	10,625.8
09/14(月)	9,748	9,910	9,570	9,839	13,589,500	10,157.5	10,672.9
09/11(金)	9,657	9,941	9,655	9,941	19,263,500	10,347.2	10,700.5
09/10(木)	10,432	10,440	10,024	10,202	16,189,500	10,419.1	10,730.4
09/09(水)	10,445	10,507	10,243	10,374	17,727,000	10,438.0	10,774.8
09/08(火)	10,700	10,957	10,432	10,432	11,934,000	10,415.2	10,797.9
09/07(月)	10,687	10,955	10,658	10,787	14,502,000	10,453.1	10,805.6
09/04(金)	10,142	10,526	10,109	10,300	12,998,000	10,476.3	10,803.0
09/03(木)	10,453	10,484	10,146	10,297	13,927,000	10,588.7	10,794.6
09/02(水)	10,266	10,297	10,142	10,260	15,466,000	10,693.0	10,769.1
09/01(火)	10,517	10,666	10,337	10,621	13,803,500	10,785.3	10,790.8
08/31(月)	10,393	10,903	10,308	10,903	13,882,000	10,802.0	10,851.3
08/28(金)	10,996	11,112	10,799	10,863	15,434,000	10,752.1	10,899.3
08/27(木)	11,011	11,114	10,610	10,818	11,649,000	10,677.2	10,974.4
08/26(水)	10,530	10,739	10,372	10,722	12,434,000	10,600.7	11,051.4
08/25(火)	10,461	10,754	10,314	10,704	11,348,500	10,568.2	11,136.9
08/24(月)	10,664	10,809	10,476	10,654	12,267,500	10,605.7	11,211.8
08/21(金)	10,243	10,581	10,221	10,488	10,724,000	10,796.5	11,333.4
08/20(木)	10,436	10,467	10,254	10,436	14,070,500	10,983.5	11,487.6
08/19(水)	10,349	10,749	10,322	10,559	17,943,500	11,194.1	11,619.8
08/18(火)	11,612	11,649	10,892	10,892	18,923,000	11,332.0	11,748.4
08/17(月)	11,450	11,674	11,400	11,608	12,665,500	11,346.3	11,876.4
08/14(金)	11,881	11,910	11,398	11,423	15,944,000	11,130.4	11,961.1
08/13(木)	11,525	11,724	11,324	11,489	16,600,000	10,983.6	12,024.6
08/12(水)	10,886	11,263	10,803	11,249	13,702,000	10,948.0	12,101.9
08/10(月)	10,780	10,965	10,741	10,963	12,758,000	10,888.9	12,210.8
08/07(金)	10,882	10,982	10,287	10,528	14,386,000	10,820.9	12,337.9
08/06(木)	10,924	10,973	10,586	10,689	18,014,500	10,859.5	12,480.4
08/05(水)	11,398	11,533	11,263	11,311	16,710,500	10,740.1	12,661.8
08/04(火)	10,795	10,961	10,316	10,953	18,886,000	10,409.8	12,805.5
08/03(月)	10,413	10,731	10,152	10,623	22,926,000	10,379.7	12,944.6
07/31(金)	11,444	11,446	10,474	10,722	70,483,000	10,681.4	13,083.1
07/30(木)	9,466	10,397	9,398	10,092	31,781,500	10,958.1	13,236.4
07/29(水)	10,416	10,747	9,385	9,659	36,812,500	11,487.8	13,372.9
07/28(火)	10,921	11,129	10,702	10,803	21,819,000	12,104.4	13,550.3
07/27(月)	12,298	12,383	11,912	12,132	13,604,000	12,515.9	13,719.4
07/24(金)	12,547	12,636	11,825	12,105	19,359,500	12,604.7	13,816.4
07/23(木)	12,841	13,272	12,733	12,740	17,774,000	12,922.7	13,920.1
07/22(水)	13,440	13,480	12,663	12,742	20,302,500	13,243.0	13,971.8
07/21(火)	12,431	12,860	12,402	12,860	18,109,500	13,442.8	14,009.7
07/17(金)	12,943	12,959	12,199	12,576	31,677,500	13,625.5	14,057.5
07/16(木)	13,762	13,847	13,299	13,695	25,766,000	13,928.4	14,079.9
07/15(水)	13,890	14,452	13,673	14,342	19,545,500	13,935.0	14,022.1
07/14(火)	13,484	13,936	13,268	13,741	20,146,500	13,668.8	13,926.2
07/13(月)	13,890	14,386	13,511	13,774	18,225,000	13,604.6	13,839.5
07/10(金)	14,083	14,402	13,834	14,091	19,552,500	13,644.0	13,713.7
07/09(木)	13,503	13,820	13,388	13,728	18,478,000	13,654.1	13,609.5
07/08(水)	13,034	13,445	12,858	13,011	21,380,500	13,726.7	13,552.3
07/07(火)	13,853	14,120	13,355	13,420	19,450,000	14,169.1	13,502.5
07/06(月)	14,313	14,545	13,652	13,971	14,233,000	14,465.8	13,380.7
07/03(金)	13,511	14,263	13,324	14,141	23,393,500	14,557.8	13,231.9
07/02(木)	14,353	14,632	14,091	14,091	22,650,000	14,547.0	13,071.3
07/01(水)	15,194	15,698	14,815	15,223	27,982,000	14,639.7	12,912.0
06/30(火)	14,871	15,551	14,436	14,904	25,842,500	14,295.8	12,708.7
06/29(月)	14,199	14,431	13,652	14,431	21,080,000	14,134.0	12,509.9
06/26(金)	14,017	14,379	13,739	14,087	22,666,000	14,253.7	12,335.9
06/25(木)	13,986	14,653	13,890	14,554	24,941,500	14,348.0	12,157.5
06/24(水)	13,863	14,172	13,256	13,503	26,376,500	14,376.6	11,952.4
06/23(火)	14,972	15,416	14,095	14,095	23,687,500	14,482.5	11,768.5
06/22(月)	14,294	15,039	14,292	15,030	15,528,000	14,401.3	11,569.1
06/19(金)	14,987	14,991	14,280	14,558	30,535,500	14,206.6	11,348.6
06/18(木)	14,270	14,807	14,122	14,697	29,034,500	13,922.2	11,154.9
06/17(水)	13,517	14,145	13,494	14,033	23,042,500	13,432.3	10,962.6
06/16(火)	13,814	14,127	13,681	13,689	24,144,500	13,014.7	10,798.0
06/15(月)	14,450	14,450	14,056	14,056	23,055,000	12,592.0	10,653.5
06/12(金)	13,214	13,716	13,136	13,136	35,511,000	11,906.6	10,493.7
06/11(木)	11,784	12,377	11,631	12,248	27,929,000	11,576.2	10,373.6
06/10(水)	11,805	12,617	11,747	11,944	39,622,500	11,586.3	10,283.3
06/09(火)	11,050	11,757	10,967	11,575	29,513,000	11,550.3	10,172.2
06/08(月)	10,751	10,905	10,557	10,629	19,805,500	11,310.4	10,052.2
06/05(金)	11,977	12,018	11,349	11,485	22,300,500	11,234.7	9,975.9
06/04(木)	11,572	12,298	11,572	12,298	24,025,500	10,963.1	9,880.5
06/03(水)	10,955	11,865	10,894	11,765	27,167,000	10,524.9	9,742.9
06/02(火)	10,250	10,384	10,080	10,376	13,409,500	10,200.4	9,623.7
06/01(月)	10,308	10,575	10,231	10,250	15,837,500	10,111.9	9,560.3
05/29(金)	10,196	10,300	10,051	10,127	17,779,000	10,077.9	9,504.0
05/28(木)	10,045	10,186	9,881	10,107	15,731,500	9,977.8	9,440.9
05/27(水)	10,214	10,567	10,142	10,142	19,287,000	9,841.8	9,376.7
05/26(火)	10,273	10,275	9,783	9,933	12,197,000	9,594.6	9,325.0
05/25(月)	9,761	10,148	9,665	10,080	13,359,500	9,430.0	9,263.8
05/22(金)	9,476	9,702	9,414	9,626	13,884,500	9,317.2	9,198.3
05/21(木)	9,205	9,427	9,166	9,427	13,729,000	9,334.9	9,141.4
05/20(水)	9,022	9,122	8,699	8,906	15,210,500	9,427.7	9,104.6
05/19(火)	9,651	9,655	9,110	9,110	13,228,500	9,630.1	9,074.4
05/18(月)	9,775	9,833	9,429	9,516	12,170,000	9,823.3	9,037.7
05/15(金)	10,074	10,148	9,559	9,715	14,930,000	9,932.3	8,954.1
05/14(木)	9,966	10,186	9,891	9,891	10,257,000	10,015.7	8,861.9
05/13(水)	9,951	10,030	9,819	9,918	11,505,000	10,035.8	8,763.2
05/12(火)	10,239	10,239	9,974	10,076	9,659,000	9,885.5	8,660.3
05/11(月)	10,335	10,407	10,020	10,061	14,993,500	9,585.3	8,560.7
05/08(金)	9,991	10,171	9,895	10,132	18,224,500	9,317.6	8,446.0
05/07(木)	9,887	10,038	9,705	9,991	23,478,500	9,110.8	8,340.8
05/01(金)	9,080	9,309	9,024	9,166	29,579,500	8,884.1	8,242.0
04/30(木)	8,693	8,749	8,496	8,575	20,405,000	8,807.9	8,185.6
04/28(火)	9,056	9,074	8,695	8,722	16,458,000	8,850.8	8,151.6
04/27(月)	8,975	9,217	8,944	9,099	18,025,000	8,875.2	8,102.2
04/24(金)	8,780	8,908	8,772	8,857	11,562,000	8,765.0	8,031.5
04/23(木)	8,915	8,995	8,684	8,786	14,842,500	8,694.0	7,978.3
04/22(水)	8,726	8,798	8,697	8,790	10,235,500	8,707.1	7,935.3
04/21(火)	8,643	8,975	8,629	8,844	15,910,500	8,629.8	7,880.6
04/20(月)	8,475	8,595	8,427	8,548	10,089,000	8,549.5	7,826.6
04/17(金)	8,716	8,747	8,502	8,502	14,874,000	8,480.3	7,778.2
04/16(木)	8,539	8,915	8,519	8,852	24,044,000	8,481.5	7,742.4
04/15(水)	8,475	8,610	8,376	8,403	18,177,500	8,341.2	7,698.6
04/14(火)	8,338	8,465	8,286	8,442	17,608,500	8,299.1	7,668.9
04/13(月)	8,378	8,400	8,172	8,203	16,275,000	8,095.9	7,629.2
04/10(金)	8,276	8,508	8,233	8,508	20,431,000	7,937.8	7,621.0
04/09(木)	8,274	8,274	8,065	8,150	13,364,500	7,720.7	7,600.1
04/08(水)	8,017	8,193	7,932	8,193	19,360,000	7,559.6	7,585.6
04/07(火)	7,466	7,544	7,393	7,426	9,620,500	7,438.7	7,584.0
04/06(月)	7,380	7,584	7,380	7,412	10,635,500	7,391.9	7,620.3
04/03(金)	7,511	7,596	7,395	7,422	9,163,000	7,410.1	7,660.7
04/02(木)	7,669	7,671	7,333	7,345	13,635,000	7,429.6	7,710.7
04/01(水)	7,463	7,592	7,414	7,588	12,709,000	7,512.1	7,770.8
03/31(火)	7,138	7,383	7,055	7,192	20,182,500	7,539.4	7,807.1
03/30(月)	7,264	7,503	7,188	7,503	18,000,000	7,598.8	7,855.9
03/27(金)	7,489	7,539	7,401	7,520	18,232,500	7,564.2	7,897.5
03/26(木)	7,646	7,903	7,644	7,757	13,736,000	7,565.7	7,928.8
03/25(水)	7,778	7,931	7,725	7,725	15,459,500	7,556.5	7,941.2
03/24(火)	7,531	7,554	7,326	7,489	11,330,000	7,496.1	7,949.1
03/23(月)	7,260	7,376	7,173	7,330	16,939,000	7,496.8	7,970.9
03/19(木)	7,466	7,596	7,457	7,527	13,283,000	7,498.4	7,993.9
03/18(水)	7,556	7,711	7,510	7,711	10,074,000	7,514.4	8,010.5
03/17(火)	7,627	7,633	7,393	7,422	9,650,500	7,523.6	8,012.9
03/16(月)	7,353	7,493	7,240	7,493	14,533,500	7,571.5	8,030.1
03/13(金)	7,371	7,464	7,330	7,338	16,153,500	7,562.7	8,036.6
03/12(木)	7,656	7,713	7,527	7,608	13,367,500	7,694.7	8,054.6
03/11(水)	7,795	7,857	7,646	7,757	14,358,500	7,770.1	8,068.5
03/10(火)	7,801	7,885	7,495	7,661	18,003,500	7,776.3	8,061.8
03/09(月)	7,328	7,497	7,196	7,449	25,851,000	7,874.6	8,071.6
03/06(金)	7,851	8,044	7,815	7,998	14,311,500	8,051.1	8,090.1
03/05(木)	8,132	8,285	7,927	7,985	18,752,000	8,136.1	8,105.5
03/04(水)	7,918	8,098	7,679	7,788	24,179,500	8,273.5	8,108.6
03/03(火)	8,335	8,419	8,102	8,153	16,074,500	8,485.6	8,111.7
03/02(月)	8,171	8,381	8,163	8,331	12,872,000	8,553.7	8,104.9
02/27(金)	8,270	8,479	8,249	8,423	18,378,000	8,570.2	8,097.0
02/26(木)	8,919	8,919	8,559	8,672	17,913,500	8,593.9	8,075.6
02/25(水)	8,584	8,919	8,569	8,848	17,662,000	8,520.4	8,043.2
02/24(火)	8,360	8,494	8,301	8,494	12,235,500	8,364.2	8,012.2
02/20(金)	8,383	8,469	8,222	8,414	18,096,000	8,249.4	7,995.1
02/19(木)	8,565	8,699	8,505	8,542	18,710,000	8,174.0	7,984.7
02/18(水)	8,149	8,406	8,111	8,305	17,828,000	8,046.5	7,966.9
02/17(火)	8,029	8,195	7,960	8,067	13,167,000	7,974.2	7,948.8
02/16(月)	7,996	8,006	7,849	7,920	11,051,500	7,914.8	7,916.4
02/13(金)	7,899	8,169	7,849	8,037	26,891,500	7,901.4	7,880.1
02/12(木)	8,019	8,117	7,795	7,904	17,532,000	7,824.9	7,850.8
02/10(火)	7,987	8,109	7,799	7,943	20,681,000	7,801.9	7,820.6
02/09(月)	7,958	8,102	7,715	7,771	38,393,000	7,804.2	7,785.6
02/06(金)	7,686	7,914	7,621	7,853	16,448,500	7,768.2	7,737.5
02/05(木)	7,665	7,793	7,556	7,654	14,770,000	7,778.9	7,685.5
02/04(水)	7,767	7,847	7,644	7,790	12,159,000	7,830.2	7,642.1
02/03(火)	7,767	7,998	7,690	7,954	17,433,000	7,948.9	7,589.2
02/02(月)	7,709	7,918	7,583	7,591	17,841,500	7,970.7	7,525.4
01/30(金)	7,851	8,027	7,803	7,906	17,567,500	8,025.5	7,474.4
01/29(木)	8,500	8,504	7,864	7,910	23,447,000	8,041.2	7,412.1
01/28(水)	8,190	8,538	8,094	8,383	20,914,000	8,085.9	7,334.5
01/27(火)	7,922	8,077	7,843	8,063	13,569,000	7,986.8	7,231.3
01/26(月)	7,851	8,100	7,815	7,864	14,392,000	7,946.6	7,148.5
01/23(金)	8,098	8,142	7,949	7,985	15,643,000	7,988.3	7,071.0
01/22(木)	8,195	8,293	8,060	8,134	21,210,500	8,004.8	6,990.0
01/21(水)	7,698	7,954	7,698	7,887	18,190,500	8,008.2	6,905.8
01/20(火)	7,989	8,023	7,772	7,862	13,309,000	8,050.3	6,839.9
01/19(月)	8,042	8,121	7,973	8,073	13,614,000	8,048.4	6,779.0
01/16(金)	8,230	8,232	7,962	8,067	22,283,500	7,885.0	6,713.2
01/15(木)	7,847	8,230	7,784	8,151	24,428,000	7,674.1	6,644.4
01/14(水)	7,935	8,115	7,897	8,098	21,018,000	7,504.9	6,572.0
01/13(火)	7,847	7,916	7,658	7,853	26,915,500	7,315.0	6,507.0
01/09(金)	7,082	7,311	6,982	7,256	23,758,500	7,158.1	6,443.9
01/08(木)	7,116	7,171	6,974	7,013	20,111,000	7,020.7	6,393.3
01/07(水)	7,177	7,371	7,156	7,305	18,904,500	6,928.4	6,354.9
01/06(火)	7,120	7,196	7,009	7,148	19,301,000	6,781.4	6,306.1
01/05(月)	6,905	7,097	6,837	7,068	22,650,500	6,645.1	6,266.6
12/30(火)	6,463	6,603	6,461	6,569	8,524,500	6,503.1	6,222.5
12/29(月)	6,622	6,636	6,490	6,551	9,778,500	6,452.6	6,197.8
12/26(金)	6,473	6,582	6,469	6,570	9,643,500	6,412.0	6,166.8
12/25(木)	6,335	6,467	6,333	6,467	7,214,000	6,292.2	6,152.8
12/24(水)	6,333	6,481	6,299	6,358	12,028,000	6,159.0	6,130.4
12/23(火)	6,348	6,385	6,272	6,316	8,582,000	6,086.3	6,117.0
12/22(月)	6,278	6,400	6,215	6,348	17,280,500	6,008.6	6,119.3
12/19(金)	5,878	6,006	5,874	5,971	14,019,000	5,930.9	6,109.2
12/18(木)	5,784	5,876	5,753	5,801	14,384,500	5,942.3	6,130.0
12/17(水)	5,971	5,994	5,876	5,994	9,111,000	6,030.0	6,155.6
12/16(火)	6,012	6,019	5,857	5,927	10,405,500	6,098.9	6,177.6
12/15(月)	5,895	6,025	5,868	5,960	9,942,500	6,199.2	6,202.3
12/12(金)	5,996	6,218	5,996	6,029	23,179,000	6,276.5	6,215.0
12/11(木)	6,469	6,484	6,203	6,239	12,639,500	6,339.3	6,228.4
12/10(水)	6,465	6,515	6,291	6,339	11,281,500	6,386.0	6,234.3
12/09(火)	6,412	6,498	6,387	6,429	10,723,500	6,373.0	6,247.1
12/08(月)	6,350	6,433	6,253	6,347	9,525,500	6,285.3	6,251.6
12/05(金)	6,339	6,345	6,272	6,343	9,640,000	6,226.8	6,250.3
12/04(木)	6,287	6,473	6,268	6,473	13,282,500	6,175.5	6,245.4
12/03(水)	6,230	6,337	6,163	6,274	17,416,000	6,112.7	6,227.2
12/02(火)	6,077	6,113	5,973	5,991	8,600,500	6,051.1	6,210.7
12/01(月)	6,220	6,243	6,037	6,054	10,642,000	6,043.4	6,202.8
11/28(金)	6,159	6,163	6,029	6,086	7,918,000	5,987.9	-
11/27(木)	6,094	6,188	6,063	6,159	10,097,500	6,014.7	-
11/26(水)	5,971	6,044	5,943	5,966	11,110,000	5,964.2	-
11/25(火)	5,933	5,989	5,881	5,952	14,697,000	5,976.0	-
11/21(金)	5,895	5,941	5,767	5,776	23,758,000	6,060.2	-
11/20(木)	6,297	6,324	6,157	6,220	19,417,500	6,124.2	-
11/19(水)	6,029	6,061	5,904	5,906	14,114,000	6,178.1	-
11/18(火)	6,239	6,278	6,012	6,025	15,697,000	6,285.3	-
11/17(月)	6,188	6,373	6,153	6,373	13,556,000	6,389.1	-
11/14(金)	6,125	6,241	6,090	6,096	20,105,500	6,423.5	-
11/13(木)	6,421	6,507	6,387	6,490	9,096,500	6,459.9	-
11/12(水)	6,410	6,484	6,316	6,442	14,427,000	6,434.6	-
11/11(火)	6,576	6,634	6,496	6,544	13,720,000	6,423.5	-
11/10(月)	6,513	6,613	6,393	6,546	16,731,000	6,446.5	-
11/07(金)	6,251	6,320	6,182	6,278	15,755,500	6,445.7	-
11/06(木)	6,578	6,590	6,362	6,364	15,153,500	6,453.0	-
11/05(水)	6,525	6,601	6,236	6,387	32,549,500	6,423.9	-
11/04(火)	6,852	7,126	6,659	6,659	35,589,500	6,350.4	-
10/31(金)	6,448	6,542	6,343	6,542	24,355,500	6,190.8	-
10/30(木)	6,218	6,459	6,155	6,314	32,855,000	6,041.1	-
10/29(水)	6,067	6,268	6,014	6,218	24,720,500	5,916.3	-
10/28(火)	5,897	6,038	5,883	6,019	18,370,000	5,848.9	-
10/27(月)	5,893	5,908	5,824	5,860	13,626,000	5,820.6	-
10/24(金)	5,832	5,857	5,793	5,793	12,483,500	5,850.9	-

銘柄	RSI	25日乖離	点灯シグナル
ピクセラ (6731)	14.7	-23.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
日本ケミコン (6997)	22.5	-30.3%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
大日光・エンジニアリング (6635)	23.0	-13.1%	📉 RSI30以下 🏷️ 割安＋RSI
オムロン (6645)	25.3	-13.4%	📉 RSI30以下
アンリツ (6754)	25.7	-17.1%	📉 RSI30以下 ⬇️ 25日乖離-15%
ユー・エム・シー・エレクトロニクス (6615)	25.7	-8.2%	📉 RSI30以下 🏷️ 割安＋RSI

東京エレクトロン (8035.T)