6328 荏原実業

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
2021	7/1, 株式分割 1→2
2017
12/29	1,030	1,031	1,019	1,026	-0.05%	6,600	137億7918万	+2.91%	9.53	1.01
12/28	1,019	1,035	1,012	1,027	+0.88%	20,400	137億8589万	+2.96%	9.54	1.01
12/27	1,022	1,029	1,008	1,018	-1.02%	47,400	136億6502万	+2.26%	9.45	1
12/26	1,049	1,052	1,026	1,028	-0.15%	67,600	138億604万	+3.63%	9.55	1.01
12/25	1,004	1,032	1,004	1,030	+2.54%	58,000	138億2618万	+4.1%	9.56	1.01
12/22	986	1,010	986	1,004	+1.98%	44,200	134億8372万	+1.83%	9.33	0.99
12/21	995	1,000	985	985	-1.55%	26,200	132億2183万	+0.15%	9.15	0.97
12/20	996	1,004	996	1,000	-0.15%	22,400	134億3000万	+1.83%	9.29	0.98
12/19	1,002	1,008	995	1,002	+0.25%	17,200	134億5014万	+2.09%	9.3	0.99
12/18	1,005	1,009	999	999	+0.25%	30,600	134億1657万	+2.15%	9.28	0.98
12/15	1,005	1,005	992	997	-0.8%	17,600	133億8299万	+2.21%	9.26	0.98
12/14	988	1,005	980	1,005	+1.06%	23,800	134億9043万	+3.34%	9.33	0.99
12/13	1,005	1,005	991	994	-0.6%	19,200	133億4942万	+2.47%	9.23	0.98
12/12	1,006	1,010	983	1,000	-0.05%	29,600	134億3000万	+3.41%	9.29	0.98
12/11	990	1,002	988	1,001	+1.99%	42,800	134億3671万	+3.79%	9.29	0.98
12/08	968	985	968	981	+0.98%	23,600	131億7483万	+2.19%	9.11	0.97
12/07	968	979	968	972	+0.21%	12,800	130億4724万	+1.3%	9.02	0.96
12/06	982	992	968	970	-0.62%	16,400	130億2038万	+1.52%	9.01	0.95
12/05	972	980	968	976	+0.57%	24,000	131億96万	+2.58%	9.06	0.96
12/04	964	980	964	970	+0.62%	20,200	130億2710万	+2.43%	9.01	0.95
12/01	983	997	957	964	-1.88%	33,200	129億4652万	+2.23%	8.96	0.95
11/30	996	996	979	983	-1.5%	9,800	131億9497万	+4.63%	9.13	0.97
11/29	994	1,010	980	998	+0.05%	17,400	133億9642万	+6.68%	9.27	0.98
11/28	1,013	1,013	994	997	-0.94%	11,400	133億8971万	+7.2%	9.26	0.98
11/27	1,025	1,030	995	1,007	-1.18%	30,200	135億1729万	+8.93%	9.35	0.99
11/24	997	1,025	995	1,019	+3.09%	83,600	136億7845万	+10.95%	9.46	1
11/22	935	991	935	988	+5.67%	82,800	132億6884万	+8.33%	9.18	0.97
11/21	950	950	933	935	-1.63%	25,800	125億5705万	+3.09%	8.69	0.92
11/20	952	953	944	951	+0.26%	17,800	127億6521万	+5.14%	8.83	0.94
11/17	953	953	941	948	-0.16%	33,400	127億3164万	+5.33%	8.81	0.93
11/16	934	955	934	950	+0.26%	60,800	127億5178万	+5.85%	8.82	0.93
11/15	957	964	937	947	-3.02%	77,200	127億1821万	+6.05%	8.8	0.93
11/14	924	1,043	924	977	+6.55%	346,000	131億1439万	+9.72%	9.07	0.96
11/13	921	921	916	917	-0.65%	9,600	123億859万	+3.56%	8.51	0.9
11/10	930	933	923	923	-1.86%	21,000	123億8917万	+4.47%	8.57	0.91
11/09	944	955	932	940	-0.27%	48,200	126億2420万	+6.7%	8.73	0.93
11/08	923	943	921	943	+2.06%	35,400	126億5777万	+7.35%	8.76	0.93
11/07	920	926	918	924	+0.44%	21,200	124億260万	+5.66%	8.58	0.91
11/06	938	938	916	920	+0.99%	31,200	123億4888万	+5.57%	8.54	0.91
11/02	950	950	911	911	-3.65%	34,000	122億2801万	+4.9%	8.46	0.9
11/01	900	945	900	945	+8.06%	129,800	126億9135万	+9.25%	8.78	0.93
10/31	860	876	860	875	-0.23%	20,800	117億4453万	+1.57%	8.12	0.86
10/30	874	877	870	877	+0.34%	24,200	117億7139万	+2.04%	8.14	0.86
10/27	875	876	871	874	-0.11%	11,400	117億3110万	+1.93%	8.11	0.86
10/26	865	875	865	875	+0.87%	26,400	117億4453万	+2.28%	8.12	0.86
10/25	875	875	861	867	-0.63%	30,800	116億4381万	+1.64%	8.05	0.85
10/24	868	874	865	873	+0.29%	27,600	117億1767万	+2.65%	8.11	0.86
10/23	864	872	862	870	+1.58%	28,600	116億8410万	+2.72%	8.08	0.86
10/20	841	859	841	857	+0.76%	27,600	115億279万	+1.6%	7.96	0.84
10/19	851	856	848	850	-1.28%	18,200	114億1550万	+1.19%	7.9	0.84
10/18	862	863	852	861	-0.06%	16,400	115億6323万	+2.74%	8	0.85
10/17	864	865	857	862	-0.86%	23,400	115億6994万	+3.3%	8	0.85
10/16	843	869	843	869	+2.48%	35,200	116億7067万	+4.57%	8.07	0.86
10/13	866	873	838	848	-2.19%	39,200	113億8864万	+2.42%	7.88	0.83
10/12	854	870	854	867	+0.58%	32,000	116億4381万	+5.09%	8.05	0.85
10/11	865	865	856	862	-0.06%	16,600	115億7666万	+4.87%	8.01	0.85
10/10	849	864	849	863	+0.88%	19,200	115億8337万	+5.31%	8.01	0.85
10/06	862	865	854	855	-0.93%	16,800	114億8265万	+4.78%	7.94	0.84
10/05	872	872	861	863	-0.98%	14,600	115億9009万	+6.02%	8.02	0.85
10/04	870	873	867	872	+0.58%	28,400	117億424万	+7.46%	8.1	0.86
10/03	854	871	854	867	+1.11%	38,200	116億3709万	+7.24%	8.05	0.85
10/02	850	863	838	857	+0.82%	33,800	115億951万	+6.46%	7.96	0.84
09/29	846	855	840	850	+0.83%	32,400	114億1550万	+5.99%	8.43	0.89
09/28	835	848	835	843	+1.02%	36,400	113億2149万	+5.38%	8.36	0.89
09/27	833	835	831	835	+0.72%	12,200	112億733万	+4.57%	8.27	0.88
09/26	835	835	813	829	-0.36%	32,600	111億2675万	+4.08%	8.21	0.87
09/25	822	835	820	832	+0.79%	23,000	111億6704万	+4.85%	8.24	0.87
09/22	821	833	820	825	+0.79%	19,600	110億7975万	+4.3%	8.18	0.87
09/21	828	833	816	819	-2.09%	24,600	109億9245万	+3.74%	8.12	0.86
09/20	800	839	799	836	+4.63%	79,000	112億2748万	+6.23%	8.29	0.88
09/19	795	800	792	799	+1.85%	29,800	107億3057万	+1.78%	7.92	0.84
09/15	788	788	777	785	+0.32%	22,600	105億3583万	+0.06%	7.78	0.82
09/14	784	787	779	782	+0.13%	15,200	105億226万	-0.26%	7.75	0.82
09/13	779	783	778	781	-0.06%	8,400	104億8883万	-0.51%	7.74	0.82
09/12	785	785	770	782	+0.13%	15,600	104億9554万	-0.45%	7.75	0.82
09/11	779	784	778	781	+0.19%	5,800	104億8211万	-0.7%	7.74	0.82
09/08	784	784	778	779	-0.89%	14,200	104億6197万	-0.89%	7.72	0.82
09/07	783	788	782	786	+0.7%	8,000	105億5598万	0%	7.79	0.83
09/06	779	786	775	781	-0.57%	16,200	104億8211万	-0.83%	7.74	0.82
09/05	786	792	777	785	-0.7%	14,200	105億4255万	-0.25%	7.78	0.82
09/04	793	797	783	791	-0.44%	26,600	106億1641万	+0.44%	7.84	0.83
09/01	793	797	789	794	+0.06%	5,200	106億6342万	+1.02%	7.87	0.83
08/31	790	795	786	794	+0.25%	6,200	106億5670万	+1.21%	7.87	0.83
08/30	794	798	768	792	-0.25%	15,400	106億2984万	+1.21%	7.85	0.83
08/29	786	797	785	794	0%	14,400	106億5670万	+1.6%	7.87	0.83
08/28	797	798	794	794	-0.31%	16,400	106億5670万	+1.86%	7.87	0.83
08/25	787	797	787	796	+0.44%	15,000	106億9028万	+2.31%	7.89	0.84
08/24	794	799	791	793	+0.19%	18,600	106億4327万	+2.13%	7.86	0.83
08/23	781	794	775	791	+1.54%	23,600	106億2313万	+2.2%	7.84	0.83
08/22	769	785	769	779	+1.04%	10,600	104億6197万	+0.91%	7.72	0.82
08/21	768	773	763	771	+0.39%	8,800	103億5453万	0%	7.64	0.81
08/18	764	776	764	768	-1.09%	14,000	103億1424万	-0.39%	7.61	0.81
08/17	781	785	773	777	-0.51%	8,400	104億2839万	+0.84%	7.7	0.82
08/16	773	783	773	781	+0.97%	7,600	104億8211万	+1.5%	7.74	0.82
08/15	778	794	768	773	+0.26%	21,600	103億8139万	+0.65%	7.66	0.81
08/14	782	782	771	771	-3.56%	20,000	103億5453万	+0.52%	7.64	0.81
08/10	785	800	781	800	+1.65%	19,000	107億3728万	+4.37%	7.93	0.84
08/09	798	798	781	787	-0.94%	14,000	105億6269万	+2.95%	7.8	0.83
08/08	797	798	790	794	-0.38%	9,000	106億6342万	+4.2%	7.87	0.83
08/07	791	799	788	797	+1.53%	13,400	107億371万	+4.73%	7.9	0.84

6328 荏原実業

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