6287 サトー HD

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2014
03/31	2,381	2,400	2,346	2,391	+0.59%	109,800	798億7917万	-0.42%	17.82	1.64
03/28	2,388	2,388	2,331	2,377	-1%	102,600	794億1146万	-1.08%	17.72	1.63
03/27	2,225	2,411	2,189	2,401	+8.54%	306,400	802億1326万	-0.12%	17.89	1.65
03/26	2,181	2,222	2,163	2,212	-0.63%	225,200	738億9909万	-8.02%	16.49	1.52
03/25	2,292	2,300	2,180	2,226	-2.92%	234,400	743億6681万	-7.75%	16.59	1.53
03/24	2,410	2,422	2,273	2,293	-4.58%	177,000	766億516万	-5.17%	17.09	1.58
03/20	2,475	2,475	2,401	2,403	-2.79%	60,300	802億8007万	-0.5%	17.91	1.65
03/19	2,408	2,489	2,405	2,472	+2.66%	111,600	825億8524万	+2.53%	18.42	1.7
03/18	2,430	2,437	2,379	2,408	-0.5%	54,800	804億4711万	+0.04%	17.95	1.66
03/17	2,392	2,493	2,384	2,420	+1.6%	128,900	808億4801万	+0.71%	18.04	1.66
03/14	2,408	2,416	2,382	2,382	-2.34%	119,200	795億7850万	-0.71%	17.75	1.64
03/13	2,415	2,455	2,415	2,439	+0.87%	49,600	814億8277万	+1.71%	18.18	1.68
03/12	2,426	2,430	2,401	2,418	-1.55%	69,900	807億8120万	+1.26%	18.02	1.66
03/11	2,450	2,480	2,444	2,456	+0.08%	59,600	820億5071万	+3.37%	18.3	1.69
03/10	2,446	2,499	2,440	2,454	+1.57%	148,600	819億8389万	+3.72%	18.29	1.69
03/07	2,440	2,440	2,391	2,416	-0.49%	61,400	807億1438万	+2.37%	18.01	1.66
03/06	2,397	2,445	2,395	2,428	+2.45%	93,200	811億1528万	+3.06%	18.1	1.67
03/05	2,411	2,427	2,363	2,370	-0.38%	37,500	791億7760万	+0.64%	17.66	1.63
03/04	2,325	2,384	2,313	2,379	+1.1%	71,100	794億7827万	+0.89%	17.73	1.64
03/03	2,365	2,375	2,324	2,353	-2.65%	69,600	786億966万	-0.17%	17.54	1.62
02/28	2,442	2,445	2,395	2,417	-1.35%	65,800	807億4779万	+2.37%	18.01	1.66
02/27	2,460	2,487	2,446	2,450	-1.41%	56,800	818億5026万	+3.55%	18.26	1.68
02/26	2,500	2,500	2,465	2,485	-0.6%	65,100	830億1955万	+4.85%	18.52	1.71
02/25	2,500	2,514	2,487	2,500	+1.3%	126,800	835億2068万	+5.44%	18.63	1.72
02/24	2,440	2,490	2,420	2,468	+1.27%	122,000	824億5161万	+3.92%	18.39	1.7
02/21	2,420	2,471	2,420	2,437	+0.79%	74,100	814億1595万	+2.48%	18.16	1.68
02/20	2,410	2,430	2,378	2,418	+0.12%	113,500	807億8120万	+1.55%	18.02	1.66
02/19	2,402	2,438	2,370	2,415	+0.37%	72,100	806億8097万	+1.3%	18	1.66
02/18	2,371	2,430	2,370	2,406	+2.04%	170,200	803億8030万	+0.84%	17.93	1.65
02/17	2,282	2,364	2,282	2,358	+5.65%	199,200	787億7670万	-1.42%	17.57	1.62
02/14	2,279	2,320	2,198	2,232	-3.04%	286,500	745億6726万	-6.92%	16.64	1.53
02/13	2,355	2,355	2,294	2,302	-2.21%	160,800	769億584万	-4.48%	17.16	1.58
02/12	2,355	2,375	2,320	2,354	+1.6%	181,000	786億4307万	-2.61%	17.54	1.62
02/10	2,361	2,394	2,296	2,317	-0.3%	238,500	774億696万	-4.26%	17.27	1.59
02/07	2,316	2,344	2,264	2,324	-1.15%	230,200	776億4082万	-4.09%	17.32	1.6
02/06	2,332	2,365	2,278	2,351	+7.75%	236,400	785億4284万	-3.09%	17.52	1.62
02/05	2,198	2,220	2,155	2,182	+2.78%	82,200	728億9684万	-10.13%	16.26	1.5
02/04	2,122	2,202	2,091	2,123	-4.46%	155,100	709億2576万	-12.78%	15.82	1.46
02/03	2,251	2,276	2,215	2,222	-2.67%	80,300	742億3318万	-9.05%	16.56	1.53
01/31	2,316	2,347	2,241	2,283	-1.59%	154,000	762億7108万	-6.82%	17.02	1.57
01/30	2,352	2,363	2,309	2,320	-3.97%	118,800	775億719万	-5.46%	17.29	1.59
01/29	2,463	2,466	2,383	2,416	-0.7%	110,600	807億1438万	-1.63%	18.01	1.66
01/28	2,393	2,478	2,393	2,433	+3.22%	154,600	812億8232万	-0.86%	18.13	1.67
01/27	2,357	2,384	2,349	2,357	-4.07%	104,800	787億4329万	-3.8%	17.57	1.62
01/24	2,510	2,510	2,447	2,457	-3.46%	138,600	820億8412万	+0.33%	18.31	1.69
01/23	2,558	2,565	2,520	2,545	-0.12%	81,400	850億2405万	+4.18%	18.97	1.75
01/22	2,515	2,552	2,515	2,548	+1.35%	57,000	851億2427万	+4.73%	18.99	1.75
01/21	2,588	2,594	2,513	2,514	-3.08%	104,100	839億8839万	+3.88%	18.74	1.73
01/20	2,561	2,640	2,561	2,594	+2.13%	148,200	866億6105万	+7.72%	19.33	1.78
01/17	2,500	2,544	2,480	2,540	+1.03%	40,700	848億5701万	+6.28%	18.93	1.75
01/16	2,499	2,551	2,499	2,514	+1.17%	85,800	839億8839万	+5.94%	18.74	1.73
01/15	2,477	2,500	2,459	2,485	+0.32%	62,300	830億1955万	+5.43%	18.52	1.71
01/14	2,498	2,515	2,473	2,477	-2.79%	87,200	827億5228万	+5.81%	18.46	1.7
01/10	2,476	2,550	2,475	2,548	+1.92%	122,600	851億2427万	+9.54%	18.99	1.75
01/09	2,549	2,549	2,473	2,500	-1.3%	99,400	835億2068万	+8.27%	18.63	1.72
01/08	2,483	2,538	2,481	2,533	+2.18%	218,100	846億2315万	+10.51%	18.88	1.74
01/07	2,465	2,498	2,426	2,479	+1.43%	191,100	828億1910万	+9.06%	18.48	1.7
01/06	2,400	2,456	2,375	2,444	+2.47%	135,700	816億4981万	+8.29%	18.22	1.68
2013
12/30	2,410	2,410	2,361	2,385	-0.58%	98,500	763億2278万	+6.38%	16.72	1.54
12/27	2,400	2,400	2,350	2,399	+0.21%	127,400	767億7080万	+7.58%	16.82	1.55
12/26	2,350	2,420	2,330	2,394	+2.22%	168,900	766億1079万	+7.94%	16.78	1.55
12/25	2,346	2,346	2,311	2,342	-0.68%	111,400	749億4673万	+6.12%	16.42	1.51
12/24	2,394	2,395	2,339	2,358	-0.84%	151,300	754億5875万	+7.28%	16.53	1.52
12/20	2,395	2,397	2,373	2,378	-0.67%	138,800	760億9877万	+8.68%	16.67	1.54
12/19	2,378	2,400	2,371	2,394	+0.8%	127,100	766億1079万	+10.02%	16.78	1.55
12/18	2,330	2,379	2,321	2,375	+0.76%	172,700	760億277万	+9.75%	16.65	1.54
12/17	2,349	2,360	2,316	2,357	+1.33%	127,700	754億2675万	+9.53%	16.52	1.52
12/16	2,345	2,368	2,311	2,326	-0.09%	156,700	744億3471万	+8.64%	16.31	1.5
12/13	2,341	2,369	2,321	2,328	+0.39%	258,900	744億9872万	+9.3%	16.32	1.51
12/12	2,284	2,326	2,266	2,319	+1.31%	217,500	742億1071万	+9.49%	16.26	1.5
12/11	2,230	2,297	2,200	2,289	+3.25%	290,400	732億5067万	+8.69%	16.05	1.48
12/10	2,225	2,230	2,202	2,217	-0.09%	114,600	709億4659万	+5.77%	15.54	1.43
12/09	2,163	2,219	2,163	2,219	+2.87%	192,000	710億1059万	+6.38%	15.56	1.43
12/06	2,120	2,158	2,114	2,157	+2.28%	185,000	690億2652万	+3.9%	15.12	1.39
12/05	2,095	2,128	2,095	2,109	+0.38%	125,600	674億9046万	+1.93%	14.78	1.36
12/04	2,084	2,126	2,079	2,101	-0.14%	122,800	672億3445万	+1.79%	14.73	1.36
12/03	2,110	2,119	2,093	2,104	-0.14%	73,700	673億3045万	+2.14%	14.75	1.36
12/02	2,098	2,117	2,093	2,107	-0.14%	59,100	674億2646万	+2.53%	14.77	1.36
11/29	2,088	2,116	2,086	2,110	+1.1%	96,500	675億2246万	+2.93%	14.79	1.36
11/28	2,066	2,092	2,061	2,087	+2.1%	80,700	667億8643万	+2.05%	14.63	1.35
11/27	2,055	2,069	2,035	2,044	-1.78%	71,200	654億1038万	+0.2%	14.33	1.32
11/26	2,060	2,098	2,052	2,081	+0.53%	160,600	665億9443万	+2.16%	14.59	1.35
11/25	2,099	2,119	2,060	2,070	-0.19%	135,200	662億4241万	+1.82%	14.51	1.34
11/22	2,125	2,130	2,066	2,074	-2.12%	124,500	663億7042万	+2.22%	14.54	1.34
11/21	2,119	2,125	2,091	2,119	+0.19%	102,600	678億1047万	+4.69%	14.85	1.37
11/20	2,113	2,130	2,100	2,115	+0.05%	128,400	676億8247万	+4.86%	14.83	1.37
11/19	2,091	2,119	2,072	2,114	+0.76%	105,600	676億5047万	+5.23%	14.82	1.37
11/18	2,099	2,100	2,083	2,098	+0.05%	160,200	671億3845万	+4.74%	14.71	1.36
11/15	2,098	2,100	2,082	2,097	+0.91%	120,700	671億645万	+5.06%	14.7	1.36
11/14	2,075	2,099	2,070	2,078	+0.19%	98,300	664億9842万	+4.47%	14.57	1.34
11/13	2,085	2,098	2,068	2,074	-0.48%	148,000	663億7042万	+4.64%	14.54	1.34
11/12	2,064	2,090	2,050	2,084	+0.97%	108,300	666億9043万	+5.63%	14.61	1.35
11/11	2,030	2,075	2,028	2,064	+2.08%	201,200	660億5041万	+5.09%	14.47	1.33
11/08	1,995	2,033	1,985	2,022	-0.15%	68,500	647億636万	+3.32%	14.17	1.31
11/07	2,012	2,034	1,985	2,025	+0.35%	107,100	648億236万	+3.74%	14.2	1.31
11/06	1,998	2,029	1,990	2,018	+1.41%	133,800	645億7835万	+3.49%	14.15	1.3
11/05	1,979	1,997	1,971	1,990	+2%	76,200	636億8232万	+2.05%	13.95	1.29
11/01	1,977	1,992	1,945	1,951	-1.86%	60,400	624億3428万	0%	13.68	1.26
10/31	1,998	2,005	1,983	1,988	-0.15%	93,200	636億1832万	+1.84%	13.94	1.29
10/30	1,995	2,000	1,981	1,991	+0.3%	60,800	637億1432万	+1.95%	13.96	1.29

6287 サトー HD

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート