6287 サトー HD

株価チャート

2022/02/04

2021/09/09～2022/02/04

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
2022
02/04	1,996	2,014	1,990	2,011	-0.05%	118,700	702億2661万	-3.5%	17.17	1.03
02/03	2,018	2,024	2,000	2,012	-1.18%	92,100	702億6153万	-3.78%	17.18	1.03
02/02	2,018	2,046	2,013	2,036	+0.44%	88,300	710億9964万	-2.91%	17.39	1.04
02/01	2,044	2,067	2,024	2,027	+0.7%	80,900	707億8535万	-3.57%	17.31	1.04
01/31	1,986	2,024	1,976	2,013	+0.95%	107,900	702億9646万	-4.51%	17.19	1.03
01/28	1,988	2,002	1,967	1,994	+2.15%	146,400	696億3295万	-5.63%	17.03	1.02
01/27	2,008	2,021	1,941	1,952	-2.93%	161,400	681億6626万	-7.92%	16.67	1
01/26	2,019	2,035	2,006	2,011	-0.84%	134,300	702億2661万	-5.41%	17.17	1.03
01/25	2,047	2,047	2,005	2,028	-1.31%	132,900	708億2027万	-4.88%	17.32	1.04
01/24	2,030	2,057	2,018	2,055	+0.1%	86,200	717億6315万	-3.97%	17.55	1.05
01/21	2,040	2,053	2,017	2,053	-0.58%	59,600	716億9330万	-4.33%	17.53	1.05
01/20	2,024	2,075	2,024	2,065	+2.13%	75,400	721億1236万	-4.09%	17.63	1.06
01/19	2,049	2,068	2,011	2,022	-2.88%	77,800	706億1075万	-6.3%	17.27	1.04
01/18	2,097	2,110	2,072	2,082	-0.57%	82,300	727億602万	-3.83%	17.78	1.07
01/17	2,105	2,122	2,091	2,094	-0.52%	47,000	731億2508万	-3.5%	17.88	1.07
01/14	2,125	2,129	2,086	2,105	-1.96%	71,800	735億921万	-3.26%	17.98	1.08
01/13	2,198	2,198	2,147	2,147	-1.2%	54,900	749億7590万	-1.6%	18.34	1.1
01/12	2,158	2,180	2,144	2,173	+1.59%	123,300	758億8385万	-0.46%	18.56	1.12
01/11	2,141	2,141	2,098	2,139	+0.61%	55,500	746億9653万	-2.06%	18.27	1.1
01/07	2,178	2,200	2,124	2,126	-1.12%	101,600	742億4256万	-2.61%	18.16	1.09
01/06	2,198	2,200	2,150	2,150	-2.85%	67,500	750億8067万	-1.51%	18.36	1.1
01/05	2,203	2,219	2,190	2,213	+0.41%	76,500	772億8070万	+1.42%	18.9	1.14
01/04	2,206	2,217	2,166	2,204	+0.14%	88,100	769億6641万	+1.05%	18.82	1.13
2021
12/30	2,196	2,210	2,192	2,201	+0.23%	47,500	768億6165万	+0.82%	18.8	1.13
12/29	2,173	2,201	2,161	2,196	+0.64%	58,300	766億8704万	+0.41%	18.75	1.13
12/28	2,159	2,185	2,150	2,182	+1.49%	49,600	761億9815万	-0.5%	18.63	1.12
12/27	2,166	2,166	2,142	2,150	-0.74%	55,900	750億8067万	-2.27%	18.36	1.1
12/24	2,178	2,189	2,152	2,166	-0.41%	139,100	756億3941万	-1.9%	18.5	1.11
12/23	2,168	2,185	2,162	2,175	+1.07%	79,600	759億5370万	-1.81%	18.57	1.12
12/22	2,190	2,190	2,147	2,152	-0.37%	48,600	751億5051万	-3.11%	18.38	1.1
12/21	2,133	2,175	2,119	2,160	+2.96%	106,400	754億2988万	-3.14%	18.45	1.11
12/20	2,138	2,147	2,082	2,098	-3.5%	107,800	732億6476万	-6.38%	17.92	1.08
12/17	2,212	2,212	2,171	2,174	-2.12%	82,200	759億1878万	-3.59%	18.57	1.12
12/16	2,242	2,242	2,203	2,221	+0.59%	76,700	775億6007万	-1.86%	18.97	1.14
12/15	2,216	2,225	2,201	2,208	-0.36%	36,200	771億610万	-3.07%	18.86	1.13
12/14	2,187	2,229	2,187	2,216	+1.33%	57,300	773億8547万	-3.4%	18.92	1.14
12/13	2,234	2,238	2,184	2,187	-0.5%	50,700	763億7275万	-5.32%	18.68	1.12
12/10	2,206	2,228	2,190	2,198	-0.54%	62,000	767億5688万	-5.58%	18.77	1.13
12/09	2,230	2,238	2,203	2,210	-1.65%	62,200	771億7594万	-5.8%	18.87	1.13
12/08	2,279	2,279	2,241	2,247	-0.88%	39,600	784億6803万	-4.91%	19.19	1.15
12/07	2,205	2,274	2,200	2,267	+4.37%	80,000	791億6645万	-4.75%	19.36	1.16
12/06	2,206	2,208	2,167	2,172	-0.23%	41,000	758億4893万	-9.27%	18.55	1.11
12/03	2,136	2,178	2,108	2,177	+2.59%	84,300	760億2354万	-9.74%	18.59	1.12
12/02	2,111	2,146	2,106	2,122	-0.47%	93,400	741億287万	-12.67%	18.12	1.09
12/01	2,110	2,145	2,105	2,132	+0.28%	111,700	744億5208万	-13.09%	18.21	1.09
11/30	2,202	2,215	2,125	2,126	-2.25%	167,800	742億4256万	-14.07%	18.16	1.09
11/29	2,209	2,225	2,173	2,175	-3.72%	76,800	759億5370万	-12.83%	18.57	1.12
11/26	2,300	2,302	2,250	2,259	-2.42%	53,000	788億8708万	-10.18%	19.29	1.16
11/25	2,345	2,352	2,309	2,315	-1.24%	51,500	808億4267万	-8.5%	19.77	1.19
11/24	2,356	2,361	2,341	2,344	-0.47%	30,400	818億5539万	-7.83%	20.02	1.2
11/22	2,360	2,380	2,344	2,355	+0.43%	50,300	822億3952万	-7.83%	20.11	1.21
11/19	2,343	2,355	2,343	2,345	-0.09%	53,800	818億9031万	-8.61%	20.03	1.2
11/18	2,303	2,357	2,298	2,347	+1.78%	43,600	819億6015万	-8.85%	20.04	1.2
11/17	2,363	2,368	2,306	2,306	-3.47%	55,200	805億2838万	-10.65%	19.69	1.18
11/16	2,418	2,453	2,379	2,389	-1.53%	73,600	834億2684万	-7.76%	20.4	1.23
11/15	2,455	2,474	2,418	2,426	-0.9%	73,500	847億1893万	-6.58%	20.72	1.24
11/12	2,369	2,473	2,361	2,448	+2.9%	112,600	854億8720万	-5.88%	20.91	1.26
11/11	2,406	2,430	2,354	2,379	-8.71%	143,700	830億7763万	-8.61%	20.32	1.22
11/10	2,630	2,646	2,601	2,606	-0.27%	48,900	910億475万	-0.15%	22.26	1.34
11/09	2,611	2,633	2,609	2,613	+0.08%	23,300	912億4920万	+0.19%	22.31	1.34
11/08	2,653	2,665	2,604	2,611	-1.02%	22,000	911億7936万	+0.12%	22.3	1.34
11/05	2,627	2,647	2,614	2,638	-0.08%	35,200	921億2223万	+1.07%	22.53	1.35
11/04	2,648	2,655	2,625	2,640	+0.49%	47,600	921億9207万	+1.03%	22.55	1.35
11/02	2,660	2,670	2,627	2,627	-1.79%	25,300	917億3810万	+0.38%	22.43	1.35
11/01	2,660	2,680	2,631	2,675	+2.18%	49,100	934億1432万	+1.94%	22.84	1.37
10/29	2,625	2,636	2,601	2,618	-0.3%	46,900	914億2381万	-0.46%	22.36	1.34
10/28	2,618	2,656	2,598	2,626	-0.38%	61,500	917億318万	-0.45%	22.43	1.35
10/27	2,682	2,682	2,619	2,636	-2.04%	44,000	920億5239万	-0.34%	22.51	1.35
10/26	2,673	2,701	2,656	2,691	+1.09%	57,600	939億7306万	+1.47%	22.98	1.38
10/25	2,624	2,684	2,615	2,662	+0.26%	69,100	929億6034万	+0.11%	22.73	1.37
10/22	2,638	2,677	2,628	2,655	-0.41%	58,600	927億1589万	-0.52%	22.67	1.36
10/21	2,636	2,682	2,633	2,666	+0.83%	40,100	931億3万	-0.41%	22.77	1.37
10/20	2,640	2,670	2,636	2,644	+0.15%	27,000	923億3176万	-1.56%	22.58	1.36
10/19	2,631	2,653	2,615	2,640	+0.34%	31,200	921億9207万	-1.93%	22.55	1.35
10/18	2,608	2,638	2,603	2,631	-0.11%	32,500	918億7778万	-2.52%	22.47	1.35
10/15	2,594	2,640	2,592	2,634	+2.37%	55,000	919億8255万	-2.62%	22.49	1.35
10/14	2,595	2,613	2,554	2,573	+2.92%	84,000	898億5235万	-5.09%	21.97	1.32
10/13	2,526	2,528	2,500	2,500	-1.22%	37,700	873億310万	-8.09%	21.35	1.28
10/12	2,542	2,550	2,525	2,531	-0.86%	41,200	883億8566万	-7.36%	21.61	1.3
10/11	2,536	2,558	2,524	2,553	+0.95%	37,100	891億5393万	-6.89%	21.8	1.31
10/08	2,545	2,564	2,524	2,529	+1.28%	31,400	883億1582万	-8%	21.6	1.3
10/07	2,550	2,562	2,497	2,497	-1.96%	38,500	871億9834万	-9.43%	21.32	1.28
10/06	2,563	2,607	2,535	2,547	-0.16%	50,200	889億4440万	-7.88%	21.75	1.31
10/05	2,600	2,600	2,543	2,551	-2.74%	56,000	890億8408万	-7.94%	21.79	1.31
10/04	2,684	2,685	2,621	2,623	-1.32%	37,800	915億9841万	-5.48%	22.4	1.35
10/01	2,686	2,709	2,653	2,658	-2.57%	60,200	928億2066万	-4.29%	22.7	1.36
09/30	2,750	2,800	2,728	2,728	-0.47%	48,700	952億6514万	-1.8%	23.3	1.4
09/29	2,692	2,744	2,661	2,741	-1.86%	91,100	957億1912万	-1.3%	23.41	1.41
09/28	2,833	2,833	2,761	2,793	-1.41%	64,300	975億3502万	+0.68%	23.85	1.43
09/27	2,831	2,862	2,823	2,833	+0.46%	62,100	989億3187万	+2.39%	24.19	1.45
09/24	2,827	2,850	2,813	2,820	+1.33%	75,000	984億7790万	+2.21%	24.08	1.45
09/22	2,806	2,834	2,771	2,783	-0.78%	83,800	971億8581万	+1.05%	23.77	1.43
09/21	2,789	2,833	2,765	2,805	-2.47%	62,600	979億5408万	+2.04%	23.95	1.44
09/17	2,910	2,910	2,841	2,876	-0.93%	76,600	1004億3349万	+4.73%	24.56	1.48
09/16	2,890	2,918	2,874	2,903	+1.22%	75,100	1013億7636万	+5.83%	24.79	1.49
09/15	2,848	2,873	2,835	2,868	-0.42%	35,200	1001億5412万	+4.75%	24.49	1.47
09/14	2,819	2,883	2,816	2,880	+2.38%	51,900	1005億7317万	+5.38%	24.59	1.48
09/13	2,789	2,813	2,753	2,813	+0.46%	38,500	982億3345万	+3.08%	24.02	1.44
09/10	2,779	2,812	2,779	2,800	+0.43%	87,100	977億7947万	+2.56%	23.91	1.44
09/09	2,762	2,791	2,754	2,788	-0.14%	35,400	973億6042万	+2.12%	23.81	1.43

6287 サトー HD

株価チャート

2021/09/09～2022/02/04

株価推移

開示資料

決算

株式

チャート