6287 サトー HD

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	2,408	2,423	2,370	2,372	-1.41%	123,700	828億3318万	-2.51%	24.69	1.5
03/30	2,393	2,417	2,381	2,406	+0.25%	132,400	840億2050万	-1.27%	25.04	1.52
03/29	2,429	2,438	2,380	2,400	-1.8%	193,900	838億1098万	-1.68%	24.98	1.52
03/28	2,452	2,476	2,431	2,444	+0.41%	105,900	853億4751万	-0.08%	25.44	1.55
03/27	2,487	2,501	2,429	2,434	-2.72%	129,000	849億9830万	-0.61%	25.34	1.54
03/24	2,501	2,574	2,481	2,502	+0.16%	221,400	873億7294万	+2.08%	26.04	1.58
03/23	2,482	2,499	2,443	2,498	+0.6%	255,000	872億3326万	+1.88%	26	1.58
03/22	2,445	2,519	2,435	2,483	+0.89%	343,000	867億944万	+1.18%	25.85	1.57
03/21	2,428	2,464	2,417	2,461	+1.32%	133,000	859億4117万	+0.2%	25.62	1.56
03/17	2,403	2,435	2,392	2,429	+1.38%	189,000	848億2369万	-1.06%	25.28	1.54
03/16	2,380	2,398	2,361	2,396	+0.29%	89,300	836億7129万	-2.36%	24.94	1.52
03/15	2,393	2,404	2,380	2,389	-0.29%	84,100	834億2684万	-2.81%	24.87	1.51
03/14	2,453	2,453	2,390	2,396	-2.84%	218,400	836億7129万	-2.64%	24.94	1.52
03/13	2,432	2,468	2,420	2,466	+1.31%	85,800	861億1578万	+0.16%	25.67	1.56
03/10	2,411	2,439	2,403	2,434	+1.76%	114,300	849億9830万	-1.1%	25.34	1.54
03/09	2,411	2,416	2,384	2,392	0%	92,800	835億3161万	-2.76%	24.9	1.51
03/08	2,412	2,415	2,383	2,392	-1.12%	115,800	835億3161万	-2.8%	24.9	1.51
03/07	2,402	2,438	2,402	2,419	-1.14%	114,800	844億7448万	-1.79%	25.18	1.53
03/06	2,410	2,456	2,405	2,447	+1.28%	99,300	854億5227万	-0.65%	25.47	1.55
03/03	2,457	2,464	2,398	2,416	-2.07%	124,300	843億6972万	-1.95%	25.15	1.53
03/02	2,487	2,504	2,450	2,467	+0.78%	218,400	861億5070万	+0.12%	25.68	1.56
03/01	2,459	2,476	2,435	2,448	-0.53%	259,600	854億8720万	-0.49%	25.48	1.55
02/28	2,438	2,490	2,438	2,461	+1.78%	138,000	859億4117万	+0.16%	25.62	1.56
02/27	2,439	2,446	2,395	2,418	-1.47%	151,900	844億3956万	-1.39%	25.17	1.53
02/24	2,434	2,485	2,430	2,454	-1.21%	98,200	856億9672万	+0.2%	25.54	1.55
02/23	2,508	2,508	2,456	2,484	-0.92%	82,400	867億4436万	+1.6%	25.86	1.57
02/22	2,524	2,524	2,493	2,507	-0.67%	124,300	875億4755万	+2.75%	26.1	1.59
02/21	2,499	2,532	2,486	2,524	+1%	122,600	881億4121万	+3.74%	26.27	1.6
02/20	2,498	2,505	2,471	2,499	-0.2%	71,600	872億6818万	+3.01%	26.01	1.58
02/17	2,496	2,532	2,467	2,504	-0.75%	79,500	874億4278万	+3.43%	26.06	1.59
02/16	2,506	2,529	2,497	2,523	-0.24%	77,600	881億629万	+4.39%	26.26	1.6
02/15	2,551	2,559	2,519	2,529	-0.39%	67,600	883億1582万	+4.81%	26.32	1.6
02/14	2,480	2,584	2,478	2,539	+3.84%	247,000	886億6503万	+5.44%	26.43	1.61
02/13	2,358	2,498	2,357	2,445	+2.13%	255,100	853億8243万	+1.79%	25.45	1.55
02/10	2,414	2,414	2,330	2,394	-3.93%	417,100	836億145万	-0.29%	24.92	1.52
02/09	2,468	2,508	2,436	2,492	+0.81%	111,900	870億2373万	+3.75%	25.94	1.58
02/08	2,449	2,472	2,417	2,472	+1.94%	68,700	863億2531万	+3.09%	25.73	1.57
02/07	2,428	2,438	2,411	2,425	-0.53%	44,000	846億8401万	+1.34%	25.24	1.54
02/06	2,437	2,440	2,413	2,438	+0.87%	62,600	851億3798万	+1.97%	25.38	1.54
02/03	2,407	2,440	2,397	2,417	+0.17%	68,400	844億464万	+1.09%	25.16	1.53
02/02	2,451	2,467	2,406	2,413	-1.19%	60,100	842億6495万	+0.92%	25.12	1.53
02/01	2,412	2,449	2,392	2,442	+0.62%	70,300	852億7767万	+2.09%	25.42	1.55
01/31	2,421	2,457	2,400	2,427	-1.02%	84,400	847億5385万	+1.42%	25.26	1.54
01/30	2,429	2,457	2,426	2,452	+1.28%	99,800	856億2688万	+2.42%	25.52	1.55
01/27	2,397	2,430	2,374	2,421	+2.11%	109,100	845億4432万	+1.13%	25.2	1.53
01/26	2,376	2,379	2,340	2,371	+0.25%	124,300	827億9826万	-1.04%	24.68	1.5
01/25	2,340	2,370	2,329	2,365	+1.15%	100,600	825億8873万	-1.7%	24.62	1.5
01/24	2,336	2,339	2,312	2,338	-0.21%	63,300	816億4586万	-3.27%	24.34	1.48
01/23	2,338	2,354	2,315	2,343	-0.89%	53,800	818億2047万	-3.54%	24.39	1.48
01/20	2,349	2,374	2,334	2,364	0%	69,600	825億5381万	-3.11%	24.61	1.5
01/19	2,358	2,382	2,350	2,364	+1.46%	61,500	825億5381万	-3.51%	24.61	1.5
01/18	2,327	2,337	2,308	2,330	-0.17%	53,300	813億6649万	-5.25%	24.25	1.48
01/17	2,365	2,367	2,332	2,334	-1.89%	61,200	815億617万	-5.51%	24.29	1.48
01/16	2,405	2,417	2,359	2,379	-1.61%	107,100	830億7763万	-4.03%	24.76	1.51
01/13	2,386	2,424	2,386	2,418	+0.67%	83,500	844億3956万	-2.5%	25.17	1.53
01/12	2,418	2,430	2,383	2,402	-0.5%	84,400	838億8082万	-3.07%	25	1.52
01/11	2,416	2,419	2,393	2,414	+0.63%	97,400	842億9987万	-2.5%	25.13	1.53
01/10	2,426	2,427	2,390	2,399	-0.58%	84,000	837億7605万	-3.03%	24.97	1.52
01/06	2,396	2,436	2,391	2,413	+0.08%	103,300	842億6495万	-2.27%	25.12	1.53
01/05	2,406	2,424	2,389	2,411	+0.25%	90,500	841億9511万	-2.07%	25.1	1.53
01/04	2,362	2,417	2,341	2,405	+2.73%	218,200	839億8558万	-2.04%	25.03	1.52
2016
12/30	2,348	2,362	2,292	2,341	-1.39%	179,600	817億5062万	-4.41%	24.37	1.48
12/29	2,399	2,399	2,352	2,374	-2.3%	126,800	829億302万	-2.9%	24.71	1.5
12/28	2,424	2,440	2,413	2,430	+0.25%	47,400	848億5861万	-0.41%	25.29	1.54
12/27	2,430	2,449	2,416	2,424	-0.66%	72,300	846億4909万	-0.33%	25.23	1.53
12/26	2,490	2,494	2,431	2,440	-0.69%	82,600	852億783万	+0.66%	25.4	1.54
12/22	2,447	2,462	2,432	2,457	-0.04%	92,300	858億149万	+1.74%	25.57	1.56
12/21	2,471	2,487	2,446	2,458	-0.2%	101,500	858億3641万	+2.25%	25.59	1.56
12/20	2,476	2,495	2,430	2,463	-0.48%	178,400	860億1101万	+2.97%	25.64	1.56
12/19	2,544	2,550	2,460	2,475	-5.32%	296,700	864億3007万	+3.95%	25.76	1.57
12/16	2,643	2,654	2,603	2,614	-0.42%	88,200	912億8412万	+10.44%	27.21	1.65
12/15	2,649	2,659	2,618	2,625	-0.91%	134,400	916億6826万	+11.8%	27.32	1.66
12/14	2,635	2,676	2,615	2,649	+1.38%	126,100	925億637万	+14.03%	27.57	1.68
12/13	2,601	2,613	2,575	2,613	+0.11%	134,100	912億4920万	+13.56%	27.2	1.65
12/12	2,616	2,634	2,581	2,610	+0.23%	87,700	911億4444万	+14.47%	27.17	1.65
12/09	2,505	2,629	2,505	2,604	-0.04%	138,500	909億3491万	+14.92%	27.11	1.65
12/08	2,569	2,605	2,563	2,605	+1.8%	143,000	909億6983万	+15.62%	27.12	1.65
12/07	2,439	2,568	2,439	2,559	+6.54%	224,600	893億6345万	+14.19%	26.64	1.62
12/06	2,400	2,427	2,374	2,402	+1.48%	111,800	838億8082万	+7.62%	25	1.52
12/05	2,346	2,367	2,322	2,367	+0.3%	117,500	826億5857万	+6.29%	24.64	1.5
12/02	2,347	2,376	2,323	2,360	+0.04%	83,900	824億1413万	+6.16%	24.57	1.49
12/01	2,300	2,384	2,300	2,359	+4.47%	147,600	823億7920万	+6.26%	24.55	1.49
11/30	2,252	2,264	2,244	2,258	+0.31%	46,300	788億5216万	+1.8%	23.5	1.43
11/29	2,216	2,262	2,216	2,251	+0.54%	45,300	786億771万	+1.53%	23.43	1.43
11/28	2,201	2,244	2,201	2,239	0%	52,300	781億8866万	+1.08%	23.31	1.42
11/25	2,280	2,314	2,212	2,239	-0.84%	180,100	781億8866万	+1.08%	23.31	1.42
11/24	2,263	2,266	2,246	2,258	+0.98%	47,200	788億5216万	+1.94%	23.5	1.43
11/22	2,233	2,246	2,222	2,236	+0.13%	44,300	780億8389万	+1.04%	23.27	1.42
11/21	2,272	2,296	2,219	2,233	0%	95,300	779億7913万	+1%	23.24	1.41
11/18	2,210	2,237	2,195	2,233	+1.55%	67,100	779億7913万	+1%	23.24	1.41
11/17	2,190	2,200	2,170	2,199	-0.09%	46,500	767億9181万	-0.45%	22.89	1.39
11/16	2,174	2,201	2,165	2,201	+2.42%	73,400	768億6165万	-0.36%	22.91	1.39
11/15	2,198	2,198	2,131	2,149	-2.18%	77,700	750億4574万	-2.72%	22.37	1.36
11/14	2,168	2,202	2,151	2,197	+3.88%	91,500	767億2196万	-0.63%	22.87	1.39
11/11	2,136	2,175	2,105	2,115	-0.66%	95,500	738億5842万	-4.43%	22.02	1.34
11/10	2,100	2,140	2,084	2,129	+5.92%	117,100	743億4732万	-4.01%	22.16	1.35
11/09	2,127	2,137	1,989	2,010	-4.6%	114,900	701億9169万	-9.5%	20.92	1.27
11/08	2,078	2,116	2,078	2,107	+1.44%	110,500	735億7905万	-5.43%	21.93	1.33
11/07	2,070	2,190	2,051	2,077	-8.5%	298,900	725億3141万	-6.9%	21.62	1.31
11/04	2,247	2,275	2,224	2,270	-0.04%	76,300	792億7121万	+1.43%	23.63	1.44

6287 サトー HD

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート