6370 栗田工業

株価チャート

2016/03/31

2015/11/04～2016/03/31

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
2016
03/31	2,609	2,623	2,560	2,567	-1.27%	685,900	3058億9551万	+0.55%	23.72	1.31
03/30	2,608	2,649	2,593	2,600	+0.31%	601,300	3098億2794万	+1.84%	24.02	1.33
03/29	2,570	2,606	2,556	2,592	+0.66%	426,700	3088億7462万	+1.69%	23.95	1.32
03/28	2,559	2,575	2,541	2,575	+1.14%	325,900	3068億4882万	+1.1%	23.79	1.31
03/25	2,552	2,553	2,509	2,546	+0.87%	460,600	3033億9305万	+0.04%	23.52	1.3
03/24	2,571	2,580	2,524	2,524	-1.83%	377,900	3007億7143万	-0.83%	23.32	1.29
03/23	2,598	2,619	2,566	2,571	-1.31%	304,900	3063億7217万	+1.06%	23.75	1.31
03/22	2,583	2,632	2,572	2,605	+1.68%	309,100	3104億2376万	+2.52%	24.07	1.33
03/18	2,595	2,602	2,541	2,562	-1.08%	404,400	3052億9968万	+0.95%	23.67	1.31
03/17	2,615	2,628	2,569	2,590	+2.09%	707,000	3086億3629万	+2.33%	23.93	1.32
03/16	2,567	2,568	2,533	2,537	-1.63%	427,400	3023億2057万	+0.52%	23.44	1.29
03/15	2,579	2,615	2,568	2,579	+0.47%	612,200	3073億2548万	+2.18%	23.83	1.31
03/14	2,596	2,599	2,554	2,567	-0.31%	588,400	3058億9551万	+1.62%	23.72	1.31
03/11	2,549	2,599	2,526	2,575	-0.12%	585,800	3068億4882万	+1.78%	23.79	1.31
03/10	2,546	2,587	2,521	2,578	+2.22%	514,700	3072億632万	+1.94%	23.82	1.31
03/09	2,543	2,551	2,498	2,522	-1.87%	467,300	3005億3310万	-0.32%	23.3	1.29
03/08	2,559	2,596	2,530	2,570	+0.51%	707,600	3062億5300万	+1.34%	23.74	1.31
03/07	2,557	2,577	2,517	2,557	-0.62%	528,800	3047億386万	+0.59%	23.62	1.3
03/04	2,517	2,585	2,508	2,573	+1.5%	511,700	3066億1050万	+1.26%	23.77	1.31
03/03	2,517	2,547	2,507	2,535	+0.68%	509,600	3020億8224万	-0.08%	23.42	1.29
03/02	2,522	2,556	2,505	2,518	+2.27%	643,100	3000億5644万	-0.71%	23.26	1.28
03/01	2,442	2,478	2,432	2,462	+0.08%	449,200	2933億8323万	-2.8%	22.75	1.26
02/29	2,542	2,552	2,459	2,460	-2.77%	625,100	2931億4490万	-2.84%	22.73	1.25
02/26	2,520	2,551	2,515	2,530	-0.39%	546,000	3014億8642万	-0.04%	23.37	1.29
02/25	2,537	2,569	2,503	2,540	-0.55%	893,200	3026億7806万	+0.71%	23.47	1.3
02/24	2,498	2,566	2,485	2,554	+1.92%	626,100	3043億4637万	+1.55%	23.6	1.3
02/23	2,550	2,568	2,499	2,506	-1.57%	494,000	2986億2647万	-0.32%	23.15	1.28
02/22	2,495	2,569	2,495	2,546	+1.35%	338,700	3033億9305万	+1.31%	23.52	1.3
02/19	2,521	2,529	2,476	2,512	-1.45%	452,300	2993億4146万	+0.04%	23.21	1.28
02/18	2,537	2,574	2,525	2,549	+2.04%	614,300	3037億5055万	+1.55%	23.55	1.3
02/17	2,489	2,520	2,460	2,498	-0.28%	732,800	2976億7315万	-0.4%	23.08	1.27
02/16	2,510	2,538	2,501	2,505	-1.14%	627,700	2985億730万	+0.08%	23.14	1.28
02/15	2,480	2,555	2,421	2,534	+6.47%	858,300	3019億6308万	+1.32%	23.41	1.29
02/12	2,442	2,477	2,348	2,380	-1.86%	1,141,300	2836億1173万	-4.65%	21.99	1.21
02/10	2,518	2,568	2,393	2,425	-3.81%	703,600	2889億7414万	-2.96%	22.4	1.24
02/09	2,580	2,590	2,500	2,521	-4.47%	583,400	3004億1394万	+0.8%	23.29	1.29
02/08	2,630	2,660	2,576	2,639	-0.6%	533,500	3144億7536万	+5.6%	24.38	1.35
02/05	2,553	2,656	2,546	2,655	+3.39%	939,400	3163億8199万	+6.41%	24.53	1.35
02/04	2,549	2,608	2,546	2,568	-0.85%	385,900	3060億1467万	+3.05%	23.73	1.31
02/03	2,590	2,608	2,555	2,590	-2.7%	613,300	3086億3629万	+4.02%	23.93	1.32
02/02	2,706	2,725	2,658	2,662	-2.31%	664,000	3172億1614万	+7.08%	24.59	1.36
02/01	2,799	2,805	2,688	2,725	+7.07%	1,337,400	3247億2351万	+9.88%	25.18	1.39
01/29	2,520	2,573	2,486	2,545	+2.99%	1,235,200	3032億7389万	+2.91%	23.51	1.3
01/28	2,503	2,532	2,463	2,471	-1.24%	663,600	2944億5571万	-0.04%	22.83	1.26
01/27	2,501	2,517	2,470	2,502	+2.71%	832,000	2981億4981万	+1.09%	23.12	1.28
01/26	2,412	2,464	2,392	2,436	-0.2%	777,600	2902億8495万	-1.69%	22.51	1.24
01/25	2,456	2,460	2,411	2,441	+0.49%	860,200	2908億8077万	-1.69%	22.55	1.24
01/22	2,379	2,431	2,366	2,429	+5.2%	813,700	2894億5079万	-2.37%	22.44	1.24
01/21	2,353	2,407	2,307	2,309	-3.11%	714,900	2751億5104万	-7.53%	21.33	1.18
01/20	2,492	2,495	2,375	2,383	-5.02%	859,400	2839億6922万	-5.1%	22.02	1.22
01/19	2,488	2,527	2,471	2,509	+0.28%	933,700	2989億8396万	-0.44%	23.18	1.28
01/18	2,485	2,520	2,460	2,502	+0.72%	1,103,900	2981億4981万	-0.91%	23.12	1.28
01/15	2,514	2,520	2,464	2,484	-0.44%	906,100	2960億485万	-1.82%	22.95	1.27
01/14	2,447	2,510	2,422	2,495	-0.08%	974,800	2973億1566万	-1.69%	23.05	1.27
01/13	2,403	2,501	2,400	2,497	+5%	723,800	2975億5399万	-1.89%	23.07	1.27
01/12	2,412	2,436	2,378	2,378	-2.58%	742,300	2833億7340万	-6.89%	21.97	1.21
01/08	2,419	2,485	2,414	2,441	+0.91%	1,126,000	2908億8077万	-4.87%	22.55	1.24
01/07	2,469	2,491	2,416	2,419	-0.98%	716,500	2882億5915万	-6.09%	22.35	1.23
01/06	2,479	2,489	2,431	2,443	-1.45%	409,300	2911億1910万	-5.49%	22.57	1.25
01/05	2,474	2,493	2,445	2,479	-0.16%	464,500	2954億902万	-4.47%	22.9	1.26
01/04	2,532	2,542	2,479	2,483	-2.28%	303,100	2958億8568万	-4.61%	22.94	1.27
2015
12/30	2,547	2,565	2,533	2,541	-0.9%	260,800	3027億9723万	-2.57%	23.48	1.3
12/29	2,550	2,576	2,522	2,564	+1.26%	352,000	3055億3801万	-1.88%	23.69	1.31
12/28	2,495	2,539	2,495	2,532	+1.97%	213,800	3017億2475万	-3.25%	23.39	1.29
12/25	2,520	2,526	2,470	2,483	-1.04%	211,600	2958億8568万	-5.37%	22.94	1.27
12/24	2,547	2,564	2,501	2,509	-1.38%	349,600	2989億8396万	-4.64%	23.18	1.28
12/22	2,540	2,547	2,518	2,544	+0.63%	346,300	3031億5472万	-3.56%	23.5	1.3
12/21	2,511	2,536	2,467	2,528	-0.67%	495,600	3012億4809万	-4.39%	23.36	1.29
12/18	2,610	2,629	2,540	2,545	-1.28%	1,048,800	3032億7389万	-4%	23.51	1.3
12/17	2,601	2,604	2,570	2,578	+1.06%	831,000	3072億632万	-3.05%	23.82	1.31
12/16	2,578	2,592	2,524	2,551	-0.86%	1,649,100	3039億8887万	-4.28%	23.57	1.3
12/15	2,654	2,656	2,573	2,573	-3.05%	721,700	3066億1050万	-3.63%	23.77	1.31
12/14	2,629	2,661	2,621	2,654	-0.19%	543,400	3162億6283万	-0.82%	24.52	1.35
12/11	2,660	2,689	2,645	2,659	+1.88%	805,400	3168億5865万	-0.75%	24.57	1.36
12/10	2,604	2,625	2,597	2,610	-0.72%	530,900	3110億1959万	-2.65%	24.11	1.33
12/09	2,658	2,682	2,629	2,629	-0.04%	520,000	3132億8371万	-2.05%	24.29	1.34
12/08	2,698	2,714	2,627	2,630	-1.83%	344,800	3134億288万	-2.08%	24.3	1.34
12/07	2,680	2,698	2,672	2,679	+0.37%	300,100	3192億4194万	-0.41%	24.75	1.37
12/04	2,683	2,689	2,659	2,669	-2.23%	402,800	3180億5030万	-1.11%	24.66	1.36
12/03	2,669	2,738	2,669	2,730	+2.32%	725,200	3253億1934万	+0.89%	25.22	1.39
12/02	2,661	2,680	2,641	2,668	-0.93%	482,200	3179億3113万	-1.62%	24.65	1.36
12/01	2,648	2,695	2,645	2,693	+1.35%	314,600	3209億1025万	-1.03%	24.88	1.37
11/30	2,686	2,686	2,640	2,657	-1.26%	611,600	3166億2032万	-2.64%	24.55	1.35
11/27	2,677	2,696	2,665	2,691	+0.86%	542,900	3206億7192万	-1.75%	24.86	1.37
11/26	2,648	2,686	2,647	2,668	+1.79%	429,600	3179億3113万	-2.88%	24.65	1.36
11/25	2,640	2,653	2,603	2,621	-1.87%	708,100	3123億3040万	-4.83%	24.22	1.34
11/24	2,650	2,687	2,644	2,671	+0.68%	716,200	3182億8863万	-3.33%	24.68	1.36
11/20	2,638	2,666	2,623	2,653	-1.74%	677,700	3161億4366万	-4.26%	24.51	1.35
11/19	2,700	2,724	2,684	2,700	+1.28%	517,300	3217億4440万	-2.81%	24.94	1.38
11/18	2,700	2,718	2,655	2,666	-0.6%	689,500	3176億9280万	-4.14%	24.63	1.36
11/17	2,702	2,729	2,677	2,682	-0.11%	728,700	3195億9944万	-3.77%	24.78	1.37
11/16	2,648	2,698	2,646	2,685	-1.21%	357,000	3199億5693万	-3.87%	24.81	1.37
11/13	2,717	2,721	2,697	2,718	-0.95%	341,600	3238億8936万	-2.79%	25.11	1.39
11/12	2,734	2,765	2,704	2,744	+0.99%	489,700	3269億8764万	-1.93%	25.35	1.4
11/11	2,692	2,725	2,682	2,717	+1.08%	399,400	3237億7020万	-2.76%	25.1	1.39
11/10	2,684	2,702	2,664	2,688	-1.25%	647,900	3203億1442万	-3.69%	24.83	1.37
11/09	2,733	2,738	2,703	2,722	-0.37%	686,200	3243億6602万	-2.33%	25.15	1.39
11/06	2,719	2,738	2,708	2,732	+1.41%	367,300	3255億5767万	-1.76%	25.24	1.39
11/05	2,688	2,707	2,675	2,694	+0.11%	559,500	3210億2941万	-2.85%	24.89	1.37
11/04	2,750	2,756	2,688	2,691	+0.67%	583,200	3206億7192万	-2.61%	24.86	1.37

6370 栗田工業

株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート