6356 日本ギア工業

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	473	477	473	476	+0.63%	14,100	67億9728万	-2.26%	31.15	0.88
03/29	471	474	471	473	+0.64%	14,600	67億5444万	-2.87%	30.96	0.88
03/28	469	474	469	470	-5.05%	65,700	67億1160万	-3.49%	30.76	0.87
03/27	492	495	491	495	+0.81%	77,500	70億6860万	+1.43%	32.4	0.92
03/26	490	491	488	491	+0.2%	48,400	70億1148万	+0.82%	32.13	0.91
03/23	488	490	487	490	0%	66,500	69億9720万	+0.82%	32.07	0.91
03/22	491	491	488	490	+0.2%	30,100	69億9720万	+1.03%	32.07	0.91
03/20	489	489	487	489	-0.2%	25,200	69億8292万	+1.03%	32	0.9
03/19	491	491	488	490	-0.2%	34,900	69億9720万	+1.24%	32.07	0.91
03/16	491	492	489	491	-0.2%	22,600	70億1148万	+1.66%	32.13	0.91
03/15	492	492	490	492	+0.2%	25,300	70億2576万	+2.07%	32.2	0.91
03/14	490	492	489	491	+0.2%	18,500	70億1148万	+2.29%	32.13	0.91
03/13	489	490	488	490	0%	21,400	69億9720万	+2.3%	32.07	0.91
03/12	491	492	488	490	+0.41%	27,700	69億9720万	+2.51%	32.07	0.91
03/09	486	488	485	488	+0.83%	15,600	69億6864万	+2.09%	31.94	0.9
03/08	483	487	483	484	+0.21%	17,100	69億1152万	+1.26%	31.68	0.9
03/07	485	487	480	483	-0.21%	34,200	68億9724万	+1.05%	31.61	0.89
03/06	486	488	482	484	+0.21%	25,000	69億1152万	+1.26%	31.68	0.9
03/05	487	488	481	483	-0.82%	33,000	68億9724万	+1.05%	31.61	0.89
03/02	488	488	478	487	-0.81%	62,000	69億5436万	+1.67%	31.87	0.9
03/01	492	492	488	491	-0.41%	32,000	70億1148万	+2.51%	32.13	0.91
02/28	492	494	491	493	+0.41%	32,300	70億4004万	+2.92%	32.26	0.91
02/27	490	493	490	491	+0.41%	45,200	70億1148万	+2.72%	32.13	0.91
02/26	486	490	485	489	+1.66%	69,300	69億8292万	+2.3%	32	0.9
02/23	479	482	475	481	+0.42%	52,100	68億6868万	+0.63%	31.48	0.89
02/22	480	481	477	479	-0.21%	22,700	68億4012万	+0.21%	31.35	0.89
02/21	480	483	478	480	0%	35,800	68億5440万	+0.63%	31.41	0.89
02/20	478	481	477	480	+0.42%	26,200	68億5440万	+0.63%	31.41	0.89
02/19	473	479	470	478	+1.27%	65,900	68億2584万	0%	31.28	0.88
02/16	469	472	461	472	+0.64%	44,200	67億4016万	-1.26%	30.89	0.87
02/15	468	470	461	469	+0.43%	43,000	66億9732万	-2.09%	30.69	0.87
02/14	470	473	463	467	-1.06%	66,300	66億6876万	-2.71%	30.56	0.86
02/13	478	478	470	472	+0.85%	66,300	67億4016万	-1.87%	30.89	0.87
02/09	460	468	451	468	+0.43%	58,400	66億8304万	-2.7%	30.63	0.87
02/08	452	468	452	466	+2.64%	45,900	66億5448万	-3.32%	30.5	0.86
02/07	476	476	454	454	-0.66%	84,500	64億8312万	-5.81%	29.71	0.84
02/06	463	463	450	457	-3.59%	180,600	65億2596万	-5.38%	29.91	0.85
02/05	474	474	465	474	-0.84%	119,900	67億6872万	-1.86%	31.02	0.88
02/02	471	479	469	478	-0.21%	100,200	68億2584万	-1.04%	31.28	0.88
02/01	482	485	470	479	-2.24%	187,500	68億4012万	-0.83%	31.35	0.89
01/31	485	493	483	490	-0.41%	75,600	69億9720万	+1.66%	32.07	0.91
01/30	494	494	487	492	0%	71,500	70億2576万	+2.29%	32.2	0.91
01/29	492	495	489	492	+0.41%	70,200	70億2576万	+2.5%	32.2	0.91
01/26	487	490	486	490	+0.82%	48,100	69億9720万	+2.3%	32.07	0.91
01/25	487	488	483	486	-0.21%	55,200	69億4008万	+1.67%	31.81	0.9
01/24	488	488	480	487	-0.2%	93,100	69億5436万	+2.1%	31.87	0.9
01/23	489	492	484	488	0%	82,600	69億6864万	+2.31%	31.94	0.9
01/22	481	489	480	488	+2.09%	80,900	69億6864万	+2.52%	31.94	0.9
01/19	481	481	474	478	+0.63%	41,700	68億2584万	+0.63%	31.28	0.88
01/18	478	480	473	475	0%	43,500	67億8300万	0%	31.09	0.88
01/17	472	477	472	475	+0.64%	39,300	67億8300万	0%	31.09	0.88
01/16	494	494	449	472	-4.07%	392,100	67億4016万	-0.63%	30.89	0.87
01/15	496	497	485	492	-0.61%	124,500	70億2576万	+3.58%	32.2	0.91
01/12	495	498	492	495	+0.81%	79,900	70億6860万	+4.43%	32.4	0.92
01/11	494	495	490	491	-0.41%	71,200	70億1148万	+3.81%	32.13	0.91
01/10	490	494	489	493	+1.23%	60,900	70億4004万	+4.23%	32.26	0.91
01/09	491	491	485	487	+0.83%	104,000	69億5436万	+3.18%	31.87	0.9
01/05	480	483	478	483	+0.63%	59,100	68億9724万	+2.33%	31.61	0.89
01/04	481	483	475	480	+1.48%	85,800	68億5440万	+1.69%	31.41	0.89
2017
12/29	471	474	470	473	+0.64%	29,700	67億5444万	+0.42%	30.85	0.87
12/28	474	475	470	470	-0.63%	42,800	67億1160万	-0.42%	30.66	0.87
12/27	473	475	469	473	+0.64%	36,900	67億5444万	+0.21%	30.85	0.87
12/26	468	471	466	470	+1.08%	40,700	67億1160万	-0.42%	30.66	0.87
12/25	475	475	465	465	0%	107,600	66億4020万	-1.48%	30.33	0.86
12/22	466	468	465	465	-0.43%	30,900	66億4020万	-1.48%	30.33	0.86
12/21	469	471	464	467	0%	28,100	66億6876万	-1.27%	30.46	0.86
12/20	467	470	465	467	+1.08%	22,500	66億6876万	-1.27%	30.46	0.86
12/19	464	465	461	462	0%	27,700	65億9736万	-2.33%	30.13	0.85
12/18	473	473	459	462	-1.91%	83,300	65億9736万	-2.53%	30.13	0.85
12/15	473	473	469	471	-0.63%	34,900	67億2588万	-0.63%	30.72	0.87
12/14	473	474	470	474	+0.42%	28,400	67億6872万	0%	30.92	0.87
12/13	477	477	471	472	-0.63%	21,700	67億4016万	-0.42%	30.79	0.87
12/12	475	475	471	475	+0.64%	30,000	67億8300万	+0.21%	30.98	0.88
12/11	472	474	469	472	0%	33,800	67億4016万	-0.42%	30.79	0.87
12/08	474	474	469	472	0%	20,400	67億4016万	-0.42%	30.79	0.87
12/07	472	472	470	472	+0.85%	9,200	67億4016万	-0.42%	30.79	0.87
12/06	476	476	466	468	-1.68%	35,400	66億8304万	-1.06%	30.53	0.86
12/05	474	476	472	476	+0.42%	10,800	67億9728万	+0.63%	31.05	0.88
12/04	477	477	472	474	-0.63%	18,200	67億6872万	+0.42%	30.92	0.87
12/01	475	478	473	477	0%	22,900	68億1156万	+1.06%	31.11	0.88
11/30	478	478	474	477	-0.21%	24,200	68億1156万	+0.85%	31.11	0.88
11/29	477	478	476	478	+0.21%	19,100	68億2584万	+1.06%	31.18	0.88
11/28	476	479	475	477	0%	13,300	68億1156万	+0.63%	31.11	0.88
11/27	479	480	476	477	+0.21%	9,700	68億1156万	+0.42%	31.11	0.88
11/24	476	478	475	476	+0.21%	12,700	67億9728万	0%	31.05	0.88
11/22	476	478	475	475	-0.21%	8,500	67億8300万	-0.42%	30.98	0.88
11/21	476	478	475	476	+0.21%	7,700	67億9728万	-0.42%	31.05	0.88
11/20	475	477	475	475	0%	6,000	67億8300万	-0.84%	30.98	0.88
11/17	475	475	472	475	+0.64%	6,300	67億8300万	-1.04%	30.98	0.88
11/16	466	473	466	472	+0.64%	9,800	67億4016万	-1.67%	30.79	0.87
11/15	477	477	464	469	-1.26%	44,200	66億9732万	-2.49%	30.59	0.86
11/14	474	475	472	475	+0.42%	11,700	67億8300万	-1.66%	30.98	0.88
11/13	475	475	471	473	+0.42%	10,600	67億5444万	-2.27%	30.85	0.87
11/10	470	472	470	471	0%	11,800	67億2588万	-2.89%	30.72	0.87
11/09	474	477	471	471	-0.84%	15,200	67億2588万	-3.09%	30.72	0.87
11/08	476	476	471	475	+0.64%	14,800	67億8300万	-2.46%	30.98	0.88
11/07	475	476	472	472	-0.21%	12,000	67億4016万	-3.28%	30.79	0.87
11/06	468	473	468	473	+1.28%	19,100	67億5444万	-3.47%	30.85	0.87
11/02	468	469	463	467	0%	22,500	66億6876万	-4.89%	30.46	0.86
11/01	465	467	464	467	+0.65%	18,700	66億6876万	-5.08%	30.46	0.86

6356 日本ギア工業

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート