東京エレクトロン デバイス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,820（2026年2月10日）
- 年初来安値
- 2,326（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 3,800 | 3,820 | 3,740 | 3,795 | 143,900 | 3,795 | 15.56 | 2.27 |
| 2026/2/9 | 3,750 | 3,790 | 3,650 | 3,750 | 249,900 | 3,750 | 15.37 | 2.24 |
| 2026/2/6 | 3,605 | 3,700 | 3,570 | 3,660 | 192,400 | 3,660 | 15 | 2.19 |
| 2026/2/5 | 3,640 | 3,670 | 3,595 | 3,630 | 148,700 | 3,630 | 14.88 | 2.17 |
| 2026/2/4 | 3,580 | 3,690 | 3,545 | 3,665 | 193,200 | 3,665 | 15.02 | 2.19 |
| 2026/2/3 | 3,500 | 3,675 | 3,495 | 3,650 | 319,600 | 3,650 | 14.96 | 2.18 |
| 2026/2/2 | 3,530 | 3,565 | 3,370 | 3,385 | 218,500 | 3,385 | 13.9 | 2.1 |
| 2026/1/30 | 3,555 | 3,560 | 3,475 | 3,535 | 110,300 | 3,535 | 14.52 | 2.2 |
| 2026/1/29 | 3,665 | 3,675 | 3,520 | 3,555 | 193,000 | 3,555 | 14.6 | 2.21 |
| 2026/1/28 | 3,580 | 3,615 | 3,510 | 3,600 | 124,800 | 3,600 | ||
| 2026/1/27 | 3,525 | 3,605 | 3,490 | 3,605 | 84,600 | 3,605 | ||
| 2026/1/26 | 3,540 | 3,610 | 3,525 | 3,550 | 121,800 | 3,550 | ||
| 2026/1/23 | 3,665 | 3,700 | 3,605 | 3,620 | 132,400 | 3,620 | ||
| 2026/1/22 | 3,520 | 3,700 | 3,520 | 3,665 | 330,900 | 3,665 | ||
| 2026/1/21 | 3,400 | 3,470 | 3,380 | 3,470 | 89,000 | 3,470 | ||
| 2026/1/20 | 3,515 | 3,520 | 3,435 | 3,470 | 81,300 | 3,470 | ||
| 2026/1/19 | 3,500 | 3,530 | 3,430 | 3,500 | 144,400 | 3,500 | ||
| 2026/1/16 | 3,460 | 3,550 | 3,425 | 3,545 | 162,200 | 3,545 | ||
| 2026/1/15 | 3,405 | 3,460 | 3,370 | 3,460 | 153,500 | 3,460 | ||
| 2026/1/14 | 3,435 | 3,490 | 3,420 | 3,450 | 148,500 | 3,450 |
1〜20/244件
