6497 ハマイ

株価チャート

2016/12/31

2016/07/28～2016/12/30

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
2016
12/30	979	979	966	968	-0.41%	2,500	71億8656万	0%	14.24	0.53
12/29	970	979	970	972	-0.72%	1,500	72億1626万	+0.41%	14.3	0.54
12/28	965	979	965	979	+0.41%	700	72億6823万	+1.35%	14.4	0.54
12/27	980	980	975	975	-0.51%	1,900	72億3853万	+1.04%	14.34	0.54
12/26	1,002	1,002	970	980	-2.2%	5,700	72億7565万	+1.66%	14.42	0.54
12/22	1,013	1,013	1,002	1,002	-1.09%	4,600	74億3898万	+4.16%	14.74	0.55
12/21	1,008	1,031	1,008	1,013	+0.6%	11,800	75億2065万	+5.63%	14.9	0.56
12/20	982	1,007	982	1,007	+2.55%	7,400	74億7610万	+5.45%	14.81	0.56
12/19	992	992	979	982	-0.71%	800	72億9050万	+3.26%	14.45	0.54
12/16	981	989	981	989	+0.51%	1,300	73億4247万	+4.32%	14.55	0.55
12/15	992	994	980	984	-0.51%	13,300	73億535万	+4.13%	14.48	0.54
12/14	957	990	950	989	+4.55%	6,800	73億4247万	+5.1%	14.55	0.55
12/13	947	947	940	946	0%	1,900	70億2323万	+0.85%	13.92	0.52
12/12	958	958	943	946	-0.94%	1,000	70億2323万	+1.07%	13.92	0.52
12/09	955	958	950	955	+1.06%	1,500	70億9005万	+2.14%	14.05	0.53
12/08	945	959	945	945	+0.43%	600	70億1581万	+1.18%	13.9	0.52
12/07	932	945	932	941	-0.42%	800	69億8611万	+0.86%	13.84	0.52
12/06	941	952	941	945	-0.32%	600	70億1581万	+1.39%	13.9	0.52
12/05	936	948	936	948	-0.32%	300	70億3808万	+1.83%	13.95	0.52
12/02	950	951	935	951	0%	1,000	70億6035万	+2.26%	13.99	0.53
12/01	965	965	951	951	-1.45%	1,500	70億6035万	+2.37%	13.99	0.53
11/30	965	965	965	965	0%	400	71億6429万	+3.99%	14.2	0.53
11/29	950	965	947	965	+0.1%	2,200	71億6429万	+4.1%	14.2	0.53
11/28	950	964	938	964	+2.12%	2,100	71億5687万	+4.22%	14.18	0.53
11/25	950	957	943	944	-0.74%	2,200	70億838万	+2.28%	13.89	0.52
11/24	952	952	951	951	+1.49%	300	70億6035万	+3.26%	13.99	0.53
11/22	960	960	937	937	-1.47%	2,200	69億5641万	+2.07%	13.78	0.52
11/21	940	967	940	951	+1.17%	7,500	70億6035万	+3.93%	13.99	0.53
11/18	934	947	934	940	+0.53%	1,200	69億7869万	+3.07%	13.83	0.52
11/17	913	950	913	935	-0.21%	3,300	69億4157万	+2.86%	13.75	0.52
11/16	901	937	901	937	+3.31%	3,900	69億5641万	+3.42%	13.78	0.52
11/15	892	907	892	907	0%	1,000	67億3369万	+0.44%	13.34	0.5
11/14	900	907	900	907	0%	800	67億3369万	+0.78%	13.34	0.5
11/11	910	910	907	907	-0.22%	300	67億3369万	+1%	13.34	0.5
11/10	920	920	903	909	+2.13%	1,100	67億4854万	+1.56%	13.37	0.5
11/09	912	919	890	890	-2.41%	2,600	66億748万	-0.34%	13.09	0.49
11/08	930	930	912	912	+1%	900	67億7081万	+2.36%	13.42	0.5
11/07	905	915	903	903	-1.85%	2,300	67億399万	+1.69%	13.28	0.5
11/04	920	939	910	920	+0.22%	2,300	68億3020万	+3.84%	13.53	0.51
11/02	920	921	918	918	-0.33%	1,000	68億1536万	+4.08%	13.5	0.51
11/01	921	921	921	921	-0.22%	100	68億3763万	+4.78%	13.55	0.51
10/31	918	923	918	923	+0.33%	700	68億5248万	+5.49%	13.58	0.51
10/28	915	920	915	920	-1.08%	500	68億3020万	+5.5%	13.53	0.51
10/27	944	944	915	930	0%	900	69億445万	+6.9%	13.68	0.51
10/26	926	930	926	930	+0.54%	1,000	69億445万	+7.39%	13.68	0.51
10/25	927	927	925	925	0%	400	68億6732万	+7.31%	13.61	0.51
10/24	940	940	925	925	0%	800	68億6732万	+7.81%	13.61	0.51
10/21	931	946	925	925	+1.65%	3,600	68億6732万	+8.19%	13.61	0.51
10/20	897	910	897	910	+1.45%	5,400	67億5596万	+6.81%	13.39	0.5
10/19	880	897	880	897	+2.05%	2,900	66億5945万	+5.53%	13.2	0.5
10/18	870	879	867	879	+1.74%	2,400	65億2581万	+3.66%	12.93	0.49
10/17	864	870	864	864	+0.12%	1,400	64億1445万	+2.01%	12.71	0.48
10/13	864	864	856	863	-0.12%	1,000	64億703万	+2.01%	12.7	0.48
10/12	864	864	864	864	-0.12%	100	64億1445万	+2.25%	12.71	0.48
10/11	865	865	865	865	+1.76%	100	64億2188万	+2.49%	12.72	0.48
10/07	851	865	850	850	-0.12%	2,300	63億1051万	+0.83%	12.5	0.47
10/06	843	851	843	851	+1.07%	400	63億1794万	+1.07%	12.52	0.47
10/05	845	845	842	842	+0.12%	800	62億5112万	+0.12%	12.39	0.46
10/04	841	841	841	841	-0.59%	600	62億4370万	0%	12.37	0.46
10/03	846	846	846	846	+0.12%	700	62億8082万	+0.59%	12.45	0.47
09/30	845	845	845	845	-1.17%	1,000	62億7339万	+0.48%	12.43	0.47
09/29	845	860	839	855	+2.64%	6,100	63億4763万	+1.66%	12.58	0.47
09/28	833	837	832	833	0%	6,600	61億8430万	-0.83%	12.25	0.46
09/27	842	842	833	833	+0.12%	400	61億8430万	-0.83%	12.25	0.46
09/26	838	846	832	832	-0.72%	3,900	61億7688万	-0.95%	12.24	0.46
09/23	839	839	838	838	-0.95%	600	62億2142万	-0.36%	12.33	0.46
09/21	848	848	833	846	-0.47%	10,500	62億8082万	+0.59%	12.45	0.47
09/20	831	852	831	850	+2.41%	3,300	63億1051万	+1.19%	12.5	0.47
09/16	835	835	830	830	-0.6%	3,600	61億6203万	-1.19%	12.21	0.46
09/15	835	836	835	835	0%	1,300	61億9915万	-0.6%	12.28	0.46
09/13	848	848	835	835	-1.76%	2,200	61億9915万	-0.48%	12.28	0.46
09/12	831	850	831	850	0%	2,100	63億1051万	+1.31%	12.5	0.47
09/09	854	859	850	850	-0.47%	1,000	63億1051万	+1.43%	12.5	0.47
09/08	854	854	854	854	+1.67%	500	63億4021万	+2.03%	12.56	0.47
09/07	840	840	840	840	-1.64%	200	62億3627万	+0.48%	12.36	0.46
09/06	854	854	854	854	+1.18%	500	63億4021万	+2.28%	12.56	0.47
09/05	850	850	844	844	-0.12%	600	62億6597万	+1.08%	12.42	0.47
09/02	835	845	831	845	+1.2%	6,600	62億7339万	+1.08%	12.43	0.47
09/01	835	835	835	835	+0.12%	700	61億9915万	-0.12%	12.28	0.46
08/31	833	834	833	834	+0.12%	200	61億9173万	-0.36%	12.27	0.46
08/30	834	834	832	833	0%	2,200	61億8430万	-0.6%	12.25	0.46
08/26	843	843	833	833	-1.42%	800	61億8430万	-0.72%	12.25	0.46
08/24	845	845	845	845	+1.2%	500	62億7339万	+0.48%	12.43	0.47
08/23	834	835	834	835	-0.83%	200	61億9915万	-0.71%	12.28	0.46
08/22	841	842	841	842	+0.12%	2,900	62億5112万	0%	12.39	0.46
08/19	835	841	835	841	+0.96%	600	62億4370万	-0.12%	12.37	0.46
08/18	833	833	833	833	-1.19%	100	61億8430万	-1.07%	12.25	0.46
08/16	827	843	827	843	+1.57%	1,100	62億5855万	+0.12%	12.4	0.47
08/15	840	845	830	830	-2.01%	1,800	61億6203万	-1.54%	12.21	0.46
08/12	826	847	826	847	+1.44%	600	62億8824万	+0.36%	12.46	0.47
08/10	837	838	835	835	+0.12%	1,200	61億9915万	-1.07%	12.28	0.46
08/09	840	840	824	834	-0.12%	2,500	61億9173万	-1.42%	12.27	0.46
08/08	825	835	825	835	+0.97%	200	61億9915万	-1.42%	12.28	0.46
08/05	821	829	821	827	+0.73%	2,200	61億3976万	-2.59%	12.17	0.46
08/04	820	822	820	821	-0.48%	1,600	60億9521万	-3.41%	12.08	0.45
08/03	823	827	816	825	-0.24%	4,200	61億2491万	-3.17%	12.14	0.46
08/02	835	867	827	827	-0.96%	10,800	61億3976万	-3.05%	12.17	0.46
08/01	839	839	835	835	+1.33%	200	61億9915万	-2.34%	12.28	0.46
07/29	825	825	809	824	-0.72%	2,500	61億1749万	-3.74%	12.12	0.46
07/28	830	840	830	830	-1.19%	8,100	61億6203万	-3.38%	12.21	0.46

6497 ハマイ

株価チャート

2016/07/28～2016/12/30

株価推移

開示資料

決算

株式

チャート