6370 栗田工業

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2014
03/31	2,236	2,247	2,200	2,239	+0.27%	471,400	2668億952万	+3.75%	28.53	1.23
03/28	2,199	2,243	2,188	2,233	+1.73%	689,900	2660億9453万	+3.67%	28.45	1.22
03/27	2,175	2,202	2,163	2,195	+0.78%	694,400	2615億6628万	+2.14%	27.97	1.2
03/26	2,165	2,204	2,147	2,178	+2.16%	858,600	2595億4048万	+1.49%	27.75	1.19
03/25	2,126	2,178	2,126	2,132	+0.42%	891,000	2540億5891万	-0.56%	27.17	1.17
03/24	2,100	2,198	2,100	2,123	+1.82%	975,200	2529億8643万	-1.03%	27.05	1.16
03/20	2,110	2,120	2,085	2,085	-2.07%	737,300	2484億5817万	-2.84%	26.57	1.14
03/19	2,129	2,159	2,125	2,129	+1.33%	487,600	2537億142万	-0.93%	27.13	1.17
03/18	2,122	2,124	2,099	2,101	+0.38%	229,900	2503億6481万	-2.28%	26.77	1.15
03/17	2,099	2,109	2,073	2,093	+0.05%	664,300	2494億1149万	-2.74%	26.67	1.15
03/14	2,100	2,125	2,088	2,092	-2.83%	987,300	2492億9233万	-2.88%	26.66	1.15
03/13	2,164	2,190	2,148	2,153	-0.14%	303,300	2565億6137万	0%	27.43	1.18
03/12	2,177	2,199	2,152	2,156	-1.78%	500,500	2569億1886万	+0.23%	27.47	1.18
03/11	2,185	2,198	2,162	2,195	+1.01%	518,700	2615億6628万	+2.14%	27.97	1.2
03/10	2,206	2,209	2,163	2,173	-1.09%	550,000	2589億4466万	+1.16%	27.69	1.19
03/07	2,198	2,218	2,178	2,197	+0.32%	436,900	2618億461万	+2.23%	27.99	1.2
03/06	2,178	2,207	2,169	2,190	+0.09%	847,200	2609億7046万	+1.96%	27.91	1.2
03/05	2,188	2,204	2,161	2,188	+2.24%	909,900	2607億3213万	+1.77%	27.88	1.2
03/04	2,117	2,158	2,113	2,140	+0.47%	442,200	2550億1223万	-0.51%	27.27	1.17
03/03	2,129	2,163	2,110	2,130	-0.84%	447,500	2538億2058万	-1.21%	27.14	1.17
02/28	2,138	2,164	2,125	2,148	+0.05%	482,100	2559億6554万	-0.65%	27.37	1.18
02/27	2,172	2,197	2,140	2,147	-1.11%	511,200	2558億4638万	-0.97%	27.36	1.18
02/26	2,178	2,190	2,167	2,171	-1%	456,300	2587億633万	-0.14%	27.66	1.19
02/25	2,177	2,194	2,169	2,193	+1.34%	435,200	2613億2795万	+0.6%	27.94	1.2
02/24	2,153	2,190	2,126	2,164	+0.51%	532,500	2578億7218万	-1.01%	27.57	1.18
02/21	2,136	2,165	2,130	2,153	+2.62%	435,000	2565億6137万	-1.73%	27.43	1.18
02/20	2,132	2,148	2,090	2,098	-1.55%	384,100	2500億731万	-4.46%	26.73	1.15
02/19	2,106	2,136	2,105	2,131	+0.09%	428,500	2539億3974万	-3.22%	27.15	1.17
02/18	2,159	2,170	2,100	2,129	-0.93%	784,600	2537億142万	-3.45%	27.13	1.17
02/17	2,126	2,154	2,108	2,149	+0.56%	173,100	2560億8471万	-2.76%	27.38	1.18
02/14	2,154	2,171	2,113	2,137	-1.06%	320,700	2546億5473万	-3.43%	27.23	1.17
02/13	2,179	2,191	2,144	2,160	-0.6%	380,600	2573億9552万	-2.48%	27.52	1.18
02/12	2,163	2,192	2,146	2,173	+1.26%	389,400	2589億4466万	-1.94%	27.69	1.19
02/10	2,156	2,168	2,126	2,146	+0.99%	249,600	2557億2721万	-3.16%	27.34	1.17
02/07	2,108	2,134	2,100	2,125	+1.67%	546,400	2532億2476万	-4.15%	27.08	1.16
02/06	2,100	2,113	2,073	2,090	-0.52%	957,300	2490億5400万	-5.86%	26.63	1.14
02/05	2,101	2,118	2,079	2,101	+0.67%	960,900	2503億6481万	-5.45%	26.77	1.15
02/04	2,118	2,119	2,083	2,087	-4.53%	1,115,400	2486億9650万	-6.12%	26.59	1.14
02/03	2,230	2,258	2,183	2,186	-0.32%	652,300	2604億9380万	-1.71%	27.85	1.2
01/31	2,181	2,197	2,164	2,193	+0.73%	814,800	2613億2795万	-1.35%	27.94	1.2
01/30	2,217	2,217	2,171	2,177	-2.6%	924,400	2594億2132万	-1.94%	27.74	1.19
01/29	2,214	2,244	2,210	2,235	+1.59%	657,200	2663億3286万	+0.72%	28.48	1.22
01/28	2,253	2,257	2,199	2,200	-3.08%	856,400	2621億6210万	-0.68%	28.03	1.2
01/27	2,285	2,298	2,236	2,270	-0.66%	1,042,700	2705億362万	+2.67%	28.92	1.24
01/24	2,280	2,305	2,267	2,285	-0.95%	567,800	2722億9109万	+3.53%	29.12	1.25
01/23	2,320	2,336	2,306	2,307	+0.22%	372,700	2749億1271万	+4.67%	29.4	1.26
01/22	2,309	2,315	2,284	2,302	-0.43%	573,000	2743億1689万	+4.68%	29.33	1.26
01/21	2,325	2,338	2,305	2,312	-0.69%	364,000	2755億854万	+5.33%	29.46	1.27
01/20	2,322	2,347	2,317	2,328	+0.65%	363,100	2774億1517万	+6.3%	29.66	1.27
01/17	2,273	2,326	2,262	2,313	+1.76%	681,200	2756億2770万	+5.91%	29.47	1.27
01/16	2,238	2,283	2,231	2,273	+1.11%	595,400	2708億6112万	+4.36%	28.96	1.24
01/15	2,252	2,252	2,208	2,248	+1.77%	603,900	2678億8200万	+3.4%	28.64	1.23
01/14	2,234	2,234	2,202	2,209	-1.52%	824,700	2632億3458万	+1.7%	28.15	1.21
01/10	2,230	2,246	2,216	2,243	+0.58%	511,700	2672億8618万	+3.32%	28.58	1.23
01/09	2,192	2,235	2,166	2,230	+1.83%	1,133,200	2657億3704万	+2.81%	28.41	1.22
01/08	2,174	2,190	2,160	2,190	+0.97%	498,800	2609億7046万	+1.06%	27.91	1.2
01/07	2,169	2,185	2,159	2,169	-0.6%	486,100	2584億6800万	+0.14%	27.64	1.19
01/06	2,176	2,189	2,158	2,182	0%	616,500	2600億1714万	+0.83%	27.8	1.19
2013
12/30	2,190	2,202	2,176	2,182	+0.23%	429,300	2600億1714万	+0.93%	27.8	1.19
12/27	2,156	2,178	2,140	2,177	+1.02%	272,400	2594億2132万	+0.83%	27.74	1.19
12/26	2,123	2,158	2,114	2,155	+1.99%	368,200	2567億9970万	-0.09%	27.46	1.18
12/25	2,120	2,139	2,105	2,113	-0.47%	257,100	2517億9478万	-1.99%	26.92	1.16
12/24	2,148	2,152	2,117	2,123	-1.3%	458,500	2529億8643万	-1.58%	27.05	1.16
12/20	2,129	2,178	2,129	2,151	+1.18%	870,100	2563億2304万	-0.37%	27.41	1.18
12/19	2,150	2,150	2,117	2,126	-0.93%	629,200	2533億4392万	-1.53%	27.09	1.16
12/18	2,132	2,147	2,124	2,146	+0.7%	342,900	2557億2721万	-0.65%	27.34	1.17
12/17	2,114	2,133	2,095	2,131	+0.8%	865,200	2539億3974万	-1.39%	27.15	1.17
12/16	2,100	2,137	2,100	2,114	-2.8%	825,400	2519億1395万	-2.17%	26.94	1.16
12/13	2,193	2,207	2,175	2,175	-1%	815,900	2591億8299万	+0.65%	27.71	1.19
12/12	2,177	2,208	2,169	2,197	+0.32%	728,400	2618億461万	+1.81%	27.99	1.2
12/11	2,183	2,196	2,177	2,190	-0.14%	328,700	2609億7046万	+1.67%	27.91	1.2
12/10	2,200	2,200	2,182	2,193	-0.23%	624,500	2613億2795万	+1.91%	27.94	1.2
12/09	2,190	2,200	2,165	2,198	+1.01%	532,700	2619億2377万	+2.28%	28.01	1.2
12/06	2,170	2,186	2,146	2,176	+0.28%	512,500	2593億215万	+1.4%	27.73	1.19
12/05	2,166	2,180	2,138	2,170	+0.18%	554,800	2585億8716万	+1.21%	27.65	1.19
12/04	2,169	2,187	2,155	2,166	-0.96%	393,000	2581億1051万	+1.07%	27.6	1.19
12/03	2,182	2,199	2,175	2,187	-0.05%	603,600	2606億1296万	+2.1%	27.87	1.2
12/02	2,190	2,198	2,184	2,188	-0.23%	453,100	2607億3213万	+2.2%	27.88	1.2
11/29	2,170	2,199	2,157	2,193	+0.97%	907,800	2613億2795万	+2.57%	27.94	1.2
11/28	2,174	2,184	2,158	2,172	+0.28%	506,900	2588億2549万	+1.69%	27.68	1.19
11/27	2,147	2,190	2,132	2,166	+1.79%	1,082,200	2581億1051万	+1.59%	27.6	1.19
11/26	2,146	2,155	2,126	2,128	-0.28%	936,500	2535億8225万	-0.05%	27.12	1.16
11/25	2,106	2,140	2,104	2,134	+1.23%	499,100	2542億9724万	+0.33%	27.19	1.17
11/22	2,124	2,127	2,095	2,108	-0.33%	977,500	2511億9896万	-0.8%	26.86	1.15
11/21	2,128	2,144	2,103	2,115	-0.61%	698,400	2520億3311万	-0.38%	26.95	1.16
11/20	2,150	2,174	2,124	2,128	-1.44%	745,400	2535億8225万	+0.42%	27.12	1.16
11/19	2,157	2,182	2,151	2,159	+0.33%	335,000	2572億7635万	+2.03%	27.51	1.18
11/18	2,151	2,157	2,116	2,152	-0.65%	691,700	2564億4220万	+1.7%	27.42	1.18
11/15	2,165	2,188	2,156	2,166	+0.42%	657,400	2581億1051万	+2.41%	27.6	1.19
11/14	2,170	2,170	2,132	2,157	+0.28%	509,400	2570億3802万	+2.18%	27.48	1.18
11/13	2,152	2,177	2,132	2,151	+0.37%	458,900	2563億2304万	+2.14%	27.41	1.18
11/12	2,105	2,151	2,105	2,143	+1.71%	468,800	2553億6972万	+2.1%	27.31	1.17
11/11	2,135	2,135	2,096	2,107	-0.05%	450,000	2510億7979万	+0.62%	26.85	1.15
11/08	2,090	2,114	2,082	2,108	+0.29%	548,500	2511億9896万	+0.76%	26.86	1.15
11/07	2,137	2,145	2,098	2,102	-1.55%	484,400	2504億8397万	+0.62%	26.78	1.15
11/06	2,117	2,153	2,111	2,135	+1.28%	452,500	2544億1640万	+2.3%	27.2	1.17
11/05	2,100	2,139	2,095	2,108	-0.66%	657,900	2511億9896万	+1.1%	26.86	1.15
11/01	2,139	2,153	2,114	2,122	-0.84%	588,600	2528億6726万	+1.77%	27.04	1.16
10/31	2,150	2,160	2,123	2,140	+0.33%	869,900	2550億1223万	+2.74%	27.27	1.17
10/30	2,165	2,185	2,126	2,133	-1.16%	2,339,700	2541億7807万	+2.45%	27.18	1.17

6370 栗田工業

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート