6310 井関農機

株価チャート

2017/12/31

2017/08/07～2017/12/29

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
12/29	2,850	2,872	2,833	2,843	-0.14%	47,400	653億4633万	+1.68%	22.9	0.93
12/28	2,850	2,872	2,826	2,847	+0.28%	53,300	654億3827万	+2.01%	22.93	0.93
12/27	2,844	2,852	2,830	2,839	+0.5%	34,000	652億5439万	+1.94%	22.87	0.93
12/26	2,874	2,874	2,819	2,825	-1.43%	50,700	649億3260万	+1.8%	22.76	0.92
12/25	2,928	2,928	2,862	2,866	-1.51%	53,800	658億7498万	+3.69%	23.09	0.94
12/22	2,880	2,928	2,880	2,910	+0.87%	78,900	668億8632万	+5.78%	23.44	0.95
12/21	2,884	2,890	2,851	2,885	+0.35%	56,100	663億1170万	+5.37%	23.24	0.94
12/20	2,805	2,890	2,800	2,875	+2.72%	189,100	660億8185万	+5.43%	23.16	0.94
12/19	2,765	2,801	2,758	2,799	+1.63%	65,800	643億3499万	+2.9%	22.55	0.92
12/18	2,758	2,760	2,728	2,754	+0.07%	59,900	633億67万	+1.7%	22.18	0.9
12/15	2,745	2,762	2,725	2,752	-0.65%	87,300	632億5470万	+2.08%	22.17	0.9
12/14	2,753	2,775	2,743	2,770	+0.62%	71,400	636億6843万	+3.13%	22.31	0.91
12/13	2,801	2,801	2,746	2,753	-1.36%	64,900	632億7768万	+2.88%	22.18	0.9
12/12	2,800	2,815	2,784	2,791	-0.36%	80,000	641億5111万	+4.69%	22.48	0.91
12/11	2,773	2,807	2,750	2,801	+0.97%	102,300	643億8096万	+5.58%	22.56	0.92
12/08	2,737	2,779	2,731	2,774	+0.07%	76,300	637億6037万	+5.04%	22.35	0.91
12/07	2,780	2,804	2,753	2,772	-0.65%	134,300	637億1440万	+5.36%	22.33	0.91
12/06	2,805	2,818	2,770	2,790	-0.61%	91,400	641億2813万	+6.49%	22.47	0.91
12/05	2,743	2,809	2,728	2,807	+0.43%	117,100	645億1887万	+7.63%	22.61	0.92
12/04	2,803	2,826	2,774	2,795	0%	125,900	642億4305万	+7.75%	22.51	0.91
12/01	2,750	2,807	2,744	2,795	+1.9%	202,100	642億4305万	+8.38%	22.51	0.91
11/30	2,736	2,746	2,720	2,743	+0.29%	121,200	630億4783万	+7.02%	22.1	0.9
11/29	2,692	2,749	2,692	2,735	+1.79%	122,800	628億6395万	+7.25%	22.03	0.89
11/28	2,693	2,730	2,660	2,687	+0.04%	89,100	617億6067万	+5.91%	21.64	0.88
11/27	2,750	2,750	2,669	2,686	-1.61%	64,500	617億3769万	+6.38%	21.64	0.88
11/24	2,666	2,748	2,657	2,730	+1.11%	116,000	627億4903万	+8.59%	21.99	0.89
11/22	2,601	2,712	2,601	2,700	+5.02%	186,800	620億5948万	+7.96%	21.75	0.88
11/21	2,582	2,586	2,560	2,571	+0.71%	83,100	590億9441万	+3.21%	20.71	0.84
11/20	2,543	2,578	2,538	2,553	+0.47%	99,000	586億8068万	+2.7%	20.56	0.83
11/17	2,610	2,627	2,534	2,541	-2.08%	121,100	584億486万	+2.38%	20.47	0.83
11/16	2,582	2,655	2,582	2,595	-0.23%	134,100	596億4605万	+4.72%	20.9	0.85
11/15	2,672	2,743	2,600	2,601	-4.27%	297,600	597億8396万	+5.18%	20.95	0.85
11/14	2,625	2,830	2,600	2,717	+9.78%	771,900	624億5022万	+10.09%	21.89	0.89
11/13	2,474	2,481	2,454	2,475	+0.32%	73,700	568億8785万	+0.69%	19.94	0.81
11/10	2,476	2,488	2,463	2,467	-1.67%	75,200	567億397万	+0.45%	19.87	0.81
11/09	2,506	2,561	2,478	2,509	+0.12%	146,800	576億6934万	+2.12%	20.21	0.82
11/08	2,492	2,511	2,475	2,506	-0.08%	69,100	576億39万	+1.91%	20.19	0.82
11/07	2,476	2,517	2,470	2,508	+1.17%	92,600	576億4636万	+1.99%	20.2	0.82
11/06	2,475	2,503	2,468	2,479	-0.6%	77,900	569億7979万	+0.81%	19.97	0.81
11/02	2,507	2,507	2,480	2,494	-0.56%	58,100	573億2457万	+1.34%	20.09	0.82
11/01	2,520	2,523	2,491	2,508	-0.28%	66,800	576億4636万	+1.91%	20.2	0.82
10/31	2,473	2,518	2,471	2,515	+1.74%	104,000	578億725万	+2.24%	20.26	0.82
10/30	2,465	2,480	2,455	2,472	+0.65%	90,400	568億1890万	+0.49%	19.91	0.81
10/27	2,431	2,456	2,431	2,456	+1.4%	55,200	564億5114万	-0.12%	19.78	0.8
10/26	2,413	2,428	2,411	2,422	+0.87%	50,400	556億6965万	-1.54%	19.51	0.79
10/25	2,429	2,439	2,396	2,401	-1.11%	80,600	551億8696万	-2.44%	19.34	0.78
10/24	2,404	2,429	2,393	2,428	+0.91%	57,100	558億756万	-1.38%	19.56	0.79
10/23	2,385	2,414	2,385	2,406	+1.39%	62,300	553億189万	-2.23%	19.38	0.79
10/20	2,402	2,409	2,370	2,373	-1.62%	83,600	545億4338万	-3.5%	19.11	0.78
10/19	2,402	2,426	2,402	2,412	+0.25%	67,800	554億3980万	-1.91%	19.43	0.79
10/18	2,462	2,462	2,405	2,406	-2.39%	82,900	553億189万	-2.04%	19.38	0.79
10/17	2,460	2,470	2,435	2,465	+0.49%	54,900	566億5800万	+0.49%	19.86	0.81
10/16	2,428	2,467	2,428	2,453	+0.78%	73,600	563億8218万	+0.2%	19.76	0.8
10/13	2,450	2,450	2,420	2,434	-0.77%	70,900	559億4547万	-0.45%	19.61	0.8
10/12	2,463	2,473	2,424	2,453	-0.57%	84,100	563億8218万	+0.45%	19.76	0.8
10/11	2,469	2,502	2,455	2,467	0%	56,600	567億397万	+1.31%	19.87	0.81
10/10	2,463	2,478	2,457	2,467	+0.16%	55,500	567億397万	+1.56%	19.87	0.81
10/06	2,472	2,489	2,455	2,463	+0.82%	56,900	566億1203万	+1.65%	19.84	0.81
10/05	2,456	2,479	2,435	2,443	-1.41%	98,900	561億5233万	+1.12%	19.68	0.8
10/04	2,555	2,555	2,470	2,478	-3.01%	105,000	569億5681万	+2.91%	19.96	0.81
10/03	2,510	2,564	2,505	2,555	+1.59%	141,300	587億2665万	+6.55%	20.58	0.84
10/02	2,505	2,517	2,480	2,515	+0.04%	76,700	578億725万	+5.41%	20.26	0.82
09/29	2,512	2,524	2,505	2,514	-0.51%	46,300	577億8427万	+5.85%	20.23	0.82
09/28	2,499	2,529	2,481	2,527	+1.28%	61,300	580億8307万	+6.94%	20.34	0.83
09/27	2,470	2,498	2,470	2,495	+0.44%	31,800	573億4755万	+6.08%	20.08	0.81
09/26	2,478	2,490	2,470	2,484	-0.64%	38,600	570億9472万	+6.06%	19.99	0.81
09/25	2,474	2,525	2,474	2,500	+1.83%	85,900	574億6248万	+7.16%	20.12	0.82
09/22	2,476	2,490	2,445	2,455	-1.45%	59,100	564億2815万	+5.59%	19.76	0.8
09/21	2,430	2,530	2,424	2,491	+2.34%	170,400	572億5561万	+7.32%	20.05	0.81
09/20	2,405	2,450	2,402	2,434	-0.33%	58,600	559億4547万	+5.19%	19.59	0.79
09/19	2,400	2,442	2,393	2,442	+1.96%	100,700	561億2935万	+5.67%	19.65	0.8
09/15	2,350	2,395	2,350	2,395	+1.35%	84,000	550億4905万	+3.81%	19.27	0.78
09/14	2,371	2,385	2,352	2,363	-0.34%	49,500	543億1353万	+2.43%	19.02	0.77
09/13	2,330	2,376	2,328	2,371	+1.93%	56,600	544億9741万	+2.77%	19.08	0.77
09/12	2,346	2,346	2,324	2,326	-0.85%	46,000	534億6309万	+0.74%	18.72	0.76
09/11	2,343	2,365	2,332	2,346	+0.3%	56,500	539億2279万	+1.65%	18.88	0.77
09/08	2,355	2,369	2,329	2,339	-1.64%	68,700	537億6189万	+1.43%	18.82	0.76
09/07	2,355	2,402	2,349	2,378	+1.02%	104,400	546億5831万	+3.26%	19.14	0.78
09/06	2,306	2,354	2,290	2,354	+3.11%	106,200	541億667万	+2.39%	18.94	0.77
09/05	2,306	2,323	2,282	2,283	-1%	70,300	524億7473万	-0.57%	18.37	0.75
09/04	2,324	2,339	2,285	2,306	-1.03%	60,000	530億339万	+0.39%	18.56	0.75
09/01	2,285	2,337	2,277	2,330	+2.6%	115,900	535億5503万	+1.39%	18.75	0.76
08/31	2,264	2,279	2,262	2,271	+0.8%	44,800	521億9891万	-1.13%	18.28	0.74
08/30	2,233	2,256	2,226	2,253	+0.9%	67,000	517億8518万	-2%	18.13	0.74
08/29	2,247	2,247	2,218	2,233	-0.76%	36,900	513億2548万	-3%	17.97	0.73
08/28	2,248	2,251	2,206	2,250	+0.85%	91,600	517億1623万	-2.39%	18.11	0.73
08/25	2,232	2,242	2,227	2,231	+0.27%	24,300	512億7951万	-3.29%	17.95	0.73
08/24	2,241	2,262	2,225	2,225	-1.07%	33,700	511億4160万	-3.64%	17.91	0.73
08/23	2,274	2,283	2,240	2,249	+0.4%	60,500	516億9324万	-2.68%	18.1	0.73
08/22	2,250	2,261	2,236	2,240	-0.93%	66,200	514億8638万	-3.16%	18.03	0.73
08/21	2,293	2,293	2,248	2,261	-1.74%	69,200	519億6906万	-2.37%	18.2	0.74
08/18	2,299	2,318	2,286	2,301	-1.79%	75,500	528億8846万	-0.69%	18.52	0.75
08/17	2,332	2,358	2,328	2,343	+0.34%	31,800	538億5383万	+1.21%	18.86	0.77
08/16	2,345	2,363	2,324	2,335	-0.3%	65,400	536億6995万	+1.04%	18.79	0.76
08/15	2,389	2,403	2,340	2,342	-0.76%	103,300	538億3085万	+1.52%	18.85	0.76
08/14	2,389	2,394	2,305	2,360	-0.92%	120,600	542億4458万	+2.52%	18.99	0.77
08/10	2,350	2,397	2,346	2,382	+0.34%	69,000	547億5025万	+3.7%	19.17	0.78
08/09	2,390	2,401	2,351	2,374	-1.37%	71,700	545億6637万	+3.62%	19.1	0.78
08/08	2,400	2,489	2,375	2,407	+3.84%	289,800	553億2487万	+5.34%	19.37	0.79
08/07	2,298	2,331	2,295	2,318	+1.31%	65,200	532億7921万	+1.8%	18.65	0.76

6310 井関農機

株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート