6416 桂川電機

株価チャート

2014/03/31

2013/10/29～2014/03/31

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
2018	10/1, 株式併合 10→1
2014
03/31	2,110	2,110	2,100	2,100	+0.48%	300	32億6025万	-6.04%	24.1	0.33
03/28	2,080	2,090	2,080	2,090	+0.48%	900	32億4472万	-6.86%	23.99	0.33
03/27	2,100	2,100	2,070	2,080	-0.95%	700	32億2920万	-7.64%	23.87	0.33
03/26	2,100	2,110	2,080	2,100	0%	800	32億6025万	-7.24%	24.1	0.33
03/25	2,050	2,100	2,050	2,100	0%	2,900	32億6025万	-7.53%	24.1	0.33
03/24	2,080	2,100	2,080	2,100	0%	200	32億6025万	-7.89%	24.1	0.33
03/20	2,210	2,210	2,100	2,100	-3.23%	2,400	32億6025万	-8.7%	24.1	0.33
03/19	2,170	2,170	2,160	2,170	+0.46%	2,200	33億6892万	-6.91%	24.91	0.35
03/18	2,170	2,170	2,130	2,160	-1.82%	1,400	33億5340万	-8.05%	24.79	0.34
03/17	2,120	2,200	2,120	2,200	+3.29%	800	34億1550万	-7.06%	25.25	0.35
03/14	2,290	2,290	2,110	2,130	-7.79%	8,000	33億682万	-10.5%	24.45	0.34
03/13	2,300	2,310	2,290	2,310	-0.43%	700	35億8627万	-3.47%	26.51	0.37
03/12	2,290	2,320	2,290	2,320	+0.87%	300	36億180万	-3.33%	26.63	0.37
03/11	2,300	2,300	2,300	2,300	0%	400	35億7075万	-4.49%	26.4	0.37
03/10	2,310	2,320	2,300	2,300	-2.13%	1,000	35億7075万	-4.96%	26.4	0.37
03/07	2,360	2,360	2,340	2,350	+1.29%	700	36億4837万	-3.41%	26.97	0.37
03/05	2,300	2,320	2,300	2,320	+2.2%	700	36億180万	-4.84%	26.63	0.37
03/04	2,350	2,350	2,270	2,270	-1.73%	1,200	35億2417万	-7.08%	26.05	0.36
03/03	2,310	2,310	2,310	2,310	-1.7%	300	35億8627万	-5.68%	26.51	0.37
02/28	2,320	2,350	2,320	2,350	+0.43%	1,200	36億4837万	-4.55%	26.97	0.37
02/27	2,330	2,380	2,330	2,340	+0.43%	1,100	36億3285万	-5.49%	26.86	0.37
02/26	2,350	2,440	2,330	2,330	-0.43%	3,000	36億1732万	-6.35%	26.74	0.37
02/25	2,350	2,370	2,340	2,340	-0.43%	800	36億3285万	-6.44%	26.86	0.37
02/24	2,350	2,350	2,350	2,350	0%	100	36億4837万	-6.49%	26.97	0.37
02/21	2,320	2,370	2,300	2,350	+0.86%	3,600	36億4837万	-6.97%	26.97	0.37
02/20	2,280	2,400	2,280	2,330	+1.3%	2,600	36億1732万	-8.2%	26.74	0.37
02/19	2,370	2,370	2,290	2,300	-2.95%	3,200	35億7075万	-9.84%	26.4	0.37
02/18	2,380	2,380	2,290	2,370	+4.41%	2,700	36億7942万	-7.6%	27.2	0.38
02/17	2,330	2,350	2,260	2,270	-2.58%	2,000	35億2417万	-11.95%	26.05	0.36
02/14	2,360	2,450	2,220	2,330	-10.04%	18,300	36億1732万	-10.07%	26.74	0.37
02/13	2,840	2,900	2,590	2,590	-10.07%	6,800	40億2097万	-0.31%	29.73	0.41
02/12	2,700	2,900	2,680	2,880	+9.51%	6,500	44億7120万	+10.98%	33.06	0.46
02/10	2,650	2,650	2,570	2,630	+0.77%	1,600	40億8307万	+1.98%	30.19	0.42
02/07	2,540	2,610	2,540	2,610	+3.16%	1,500	40億5202万	+1.48%	29.96	0.42
02/06	2,530	2,540	2,490	2,530	+3.27%	2,000	39億2782万	-1.21%	29.04	0.4
02/05	2,430	2,590	2,430	2,450	-0.81%	2,000	38億362万	-3.92%	28.12	0.39
02/04	2,450	2,540	2,220	2,470	-1.98%	3,400	38億3467万	-2.72%	28.35	0.39
02/03	2,680	2,680	2,520	2,520	-3.08%	1,100	39億1230万	-0.36%	28.92	0.4
01/31	2,550	2,630	2,550	2,600	-1.14%	1,400	40億3650万	+3.3%	29.84	0.41
01/30	2,550	2,670	2,480	2,630	+6.05%	2,900	40億8307万	+5.12%	30.19	0.42
01/29	2,480	2,490	2,480	2,480	+1.22%	700	38億5020万	-0.16%	28.46	0.39
01/28	2,450	2,470	2,410	2,450	+1.24%	2,100	38億362万	-0.89%	28.12	0.39
01/27	2,520	2,520	2,420	2,420	-8.33%	3,500	37億5705万	-1.75%	27.78	0.38
01/24	2,630	2,640	2,620	2,640	-1.49%	300	40億9860万	+7.4%	30.3	0.42
01/23	2,690	2,710	2,600	2,680	+1.52%	2,500	41億6070万	+9.75%	30.76	0.43
01/22	2,640	2,640	2,640	2,640	-1.12%	400	40億9860万	+8.91%	30.3	0.42
01/21	2,650	2,670	2,630	2,670	+1.52%	900	41億4517万	+10.97%	30.65	0.42
01/20	2,660	2,660	2,600	2,630	-1.5%	2,300	40億8307万	+10.13%	30.19	0.42
01/17	2,660	2,670	2,660	2,670	+0.38%	200	41億4517万	+12.52%	30.65	0.42
01/16	2,700	2,700	2,660	2,660	+0.38%	2,700	41億2965万	+12.81%	30.53	0.42
01/15	2,770	2,770	2,630	2,650	-0.38%	2,800	41億1412万	+13.05%	30.42	0.42
01/14	2,780	2,780	2,570	2,660	-1.48%	6,700	41億2965万	+14.16%	30.53	0.42
01/10	2,530	2,740	2,530	2,700	+4.65%	15,200	41億9175万	+16.68%	30.99	0.43
01/09	2,510	2,600	2,510	2,580	+2.79%	5,200	40億545万	+12.37%	29.61	0.41
01/08	2,500	2,510	2,480	2,510	-0.4%	4,400	38億9677万	+9.89%	28.81	0.4
01/07	2,500	2,520	2,460	2,520	+1.61%	1,800	39億1230万	+10.72%	28.92	0.4
01/06	2,440	2,480	2,440	2,480	+1.64%	2,600	38億5020万	+9.4%	28.46	0.39
2013
12/30	2,350	2,480	2,350	2,440	+3.83%	7,700	37億8810万	+7.82%	28.01	0.39
12/27	2,280	2,350	2,280	2,350	+4.91%	1,700	36億4837万	+4.07%	26.97	0.37
12/26	2,190	2,300	2,190	2,240	+2.28%	1,300	34億7760万	-0.67%	25.71	0.36
12/25	2,210	2,210	2,170	2,190	-0.9%	1,100	33億9997万	-2.97%	25.14	0.35
12/24	2,220	2,220	2,200	2,210	-0.9%	1,700	34億3102万	-2.17%	25.37	0.35
12/20	2,210	2,230	2,210	2,230	+0.9%	2,500	34億6207万	-1.5%	25.6	0.35
12/19	2,200	2,240	2,200	2,210	+0.45%	1,800	34億3102万	-2.73%	25.37	0.35
12/18	2,190	2,240	2,190	2,200	+1.38%	1,100	34億1550万	-3.47%	25.25	0.35
12/17	2,250	2,250	2,170	2,170	-2.69%	1,700	33億6892万	-6.18%	24.91	0.35
12/16	2,240	2,300	2,210	2,230	-3.04%	3,300	34億6207万	-4.99%	25.6	0.35
12/13	2,280	2,300	2,230	2,300	+2.68%	1,100	35億7075万	-3.2%	26.4	0.37
12/12	2,190	2,240	2,190	2,240	+1.36%	1,300	34億7760万	-6.9%	25.71	0.36
12/11	2,230	2,230	2,210	2,210	0%	1,200	34億3102万	-9.24%	25.37	0.35
12/10	2,200	2,210	2,200	2,210	0%	3,100	34億3102万	-10.24%	25.37	0.35
12/09	2,260	2,270	2,170	2,210	-2.21%	5,000	34億3102万	-11.24%	25.37	0.35
12/06	2,280	2,280	2,220	2,260	-1.74%	2,700	35億865万	-10.25%	25.94	0.36
12/05	2,330	2,330	2,300	2,300	0%	400	35億7075万	-9.59%	26.4	0.37
12/04	2,300	2,310	2,300	2,300	+0.44%	1,500	35億7075万	-10.51%	26.4	0.37
12/03	2,280	2,290	2,260	2,290	+0.88%	1,900	35億5522万	-11.86%	26.28	0.36
12/02	2,250	2,280	2,240	2,270	+0.89%	2,100	35億2417万	-13.62%	26.05	0.36
11/29	2,290	2,300	2,250	2,250	-1.75%	1,600	34億9312万	-15.48%	25.82	0.36
11/28	2,290	2,290	2,260	2,290	0%	1,400	35億5522万	-15%	26.28	0.36
11/27	2,280	2,300	2,270	2,290	-0.87%	1,900	35億5522万	-15.96%	26.28	0.36
11/26	2,380	2,380	2,280	2,310	-2.94%	4,600	35億8627万	-16.09%	26.51	0.37
11/25	2,310	2,400	2,310	2,380	+2.59%	5,700	36億9495万	-14.36%	27.32	0.38
11/22	2,350	2,350	2,290	2,320	+2.2%	3,600	36億180万	-17.2%	26.63	0.37
11/21	2,260	2,300	2,260	2,270	-0.44%	2,300	35億2417万	-19.5%	26.05	0.36
11/20	2,280	2,330	2,280	2,280	+1.33%	3,000	35億3970万	-19.63%	26.17	0.36
11/19	2,350	2,350	2,230	2,250	-3.85%	7,800	34億9312万	-21.3%	25.82	0.36
11/18	2,430	2,470	2,330	2,340	-3.7%	14,100	36億3285万	-18.95%	26.86	0.37
11/15	2,450	2,560	2,380	2,430	+2.53%	30,100	37億7257万	-16.09%	27.89	0.39
11/14	2,600	2,650	2,360	2,370	-22.3%	51,600	36億7942万	-18.39%	27.2	0.38
11/13	3,020	3,050	3,000	3,050	+0.99%	2,500	47億3512万	+4.81%	35.01	0.49
11/12	2,970	3,020	2,940	3,020	+1.68%	1,900	46億8855万	+4.43%	34.66	0.48
11/11	3,030	3,030	2,940	2,970	-2.62%	3,100	46億1092万	+3.3%	34.09	0.47
11/08	2,960	3,050	2,940	3,050	+3.04%	3,100	47億3512万	+6.76%	35.01	0.49
11/07	2,900	2,960	2,900	2,960	+2.42%	3,200	45億9540万	+4.45%	33.97	0.47
11/06	2,900	2,900	2,890	2,890	-0.69%	200	44億8672万	+2.34%	33.17	0.46
11/05	2,890	2,910	2,870	2,910	+0.34%	2,200	45億1777万	+3.85%	33.4	0.46
11/01	2,890	2,900	2,850	2,900	0%	1,900	45億225万	+4.32%	33.29	0.46
10/31	2,890	2,910	2,870	2,900	-1.69%	2,200	45億225万	+5.19%	33.29	0.46
10/30	3,000	3,000	2,950	2,950	-1.67%	1,300	45億7987万	+7.98%	33.86	0.47
10/29	3,000	3,000	2,980	3,000	-1.96%	700	46億5750万	+10.91%	34.43	0.48

6416 桂川電機

株価チャート

2013/10/29～2014/03/31

株価推移

開示資料

決算

株式

チャート