6588 東芝テック

株価チャート

2017/02/08

2016/09/09～2017/02/08

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 5→1
2017
02/08	3,100	3,100	2,995	3,015	-2.74%	230,800	1737億5185万	-1.21%	21.35	2.53
02/07	3,075	3,125	3,055	3,100	0%	119,800	1786億5033万	+1.87%	21.96	2.6
02/06	3,100	3,100	3,050	3,100	+0.32%	114,800	1786億5033万	+2.45%	21.96	2.6
02/03	3,075	3,100	3,055	3,090	+2.15%	184,400	1780億7404万	+2.66%	21.89	2.6
02/02	3,085	3,095	3,015	3,025	-0.98%	103,600	1743億2815万	+1%	21.42	2.54
02/01	3,055	3,070	3,020	3,055	-1.13%	112,800	1760億5702万	+2.38%	21.64	2.57
01/31	3,085	3,110	3,075	3,090	-0.32%	196,800	1780億7404万	+3.94%	21.89	2.6
01/30	3,100	3,105	3,050	3,100	+0.16%	189,400	1786億5033万	+4.73%	21.96	2.6
01/27	3,040	3,120	3,025	3,095	-2.98%	443,800	1783億6219万	+4.88%	21.92	2.6
01/26	3,225	3,240	3,160	3,190	-0.93%	239,800	1838億3695万	+8.47%	22.59	2.68
01/25	3,175	3,225	3,150	3,220	+1.74%	321,600	1855億6583万	+9.97%	22.81	2.71
01/24	3,185	3,195	3,135	3,165	-2.01%	325,000	1823億9623万	+8.65%	22.42	2.66
01/23	3,185	3,335	3,160	3,230	-0.15%	795,000	1861億4212万	+11.3%	22.88	2.71
01/20	3,000	3,260	2,995	3,235	+8.56%	963,600	1864億3027万	+12.02%	22.91	2.72
01/19	2,955	2,990	2,920	2,980	+1.36%	176,400	1717億3483万	+3.65%	21.11	2.5
01/18	2,955	2,960	2,915	2,940	-0.34%	94,200	1694億2967万	+2.37%	20.82	2.47
01/17	2,970	2,970	2,930	2,950	-0.34%	97,000	1700億596万	+2.82%	20.89	2.48
01/16	2,955	2,995	2,925	2,960	-0.5%	129,400	1705億8225万	+3.32%	20.96	2.49
01/13	2,950	2,980	2,935	2,975	0%	137,800	1714億4669万	+4.06%	21.07	2.5
01/12	3,015	3,015	2,955	2,975	-1.98%	126,800	1714億4669万	+4.24%	21.07	2.5
01/11	2,960	3,040	2,960	3,035	+2.53%	198,600	1749億444万	+6.64%	21.5	2.55
01/10	2,935	2,970	2,905	2,960	+0.85%	216,400	1705億8225万	+4.26%	20.96	2.49
01/06	2,925	2,960	2,905	2,935	-0.68%	137,200	1691億4152万	+3.56%	20.79	2.47
01/05	2,935	2,960	2,900	2,955	+1.03%	229,000	1702億9411万	+4.42%	20.93	2.48
01/04	2,760	2,925	2,755	2,925	+4.46%	546,600	1685億6523万	+3.58%	20.72	2.46
2016
12/30	2,680	2,815	2,675	2,800	+4.67%	274,400	1613億6159万	-0.71%	19.83	2.35
12/29	2,670	2,685	2,625	2,675	-0.37%	138,200	1541億5795万	-5.11%	18.95	2.25
12/28	2,670	2,700	2,625	2,685	-0.92%	211,000	1547億3424万	-4.92%	19.02	2.26
12/27	2,670	2,730	2,670	2,710	-1.81%	117,200	1561億7497万	-4.14%	19.19	2.28
12/26	2,780	2,790	2,740	2,760	-0.72%	94,200	1590億5642万	-2.47%	19.55	2.32
12/22	2,725	2,780	2,700	2,780	+0.18%	124,400	1602億901万	-1.77%	19.69	2.34
12/21	2,840	2,850	2,770	2,775	-2.97%	89,800	1599億2086万	-1.91%	19.65	2.33
12/20	2,840	2,860	2,810	2,860	0%	85,000	1648億1934万	+1.1%	20.26	2.4
12/19	2,860	2,885	2,830	2,860	0%	100,800	1648億1934万	+1.2%	20.26	2.4
12/16	2,860	2,890	2,845	2,860	+0.53%	120,000	1648億1934万	+1.56%	20.26	2.4
12/15	2,850	2,900	2,835	2,845	-1.04%	115,400	1639億5490万	+1.5%	20.15	2.39
12/14	2,890	2,890	2,850	2,875	-0.69%	81,800	1656億8377万	+3.27%	20.36	2.42
12/13	2,880	2,900	2,870	2,895	-0.34%	84,800	1668億3636万	+4.89%	20.5	2.43
12/12	2,890	2,925	2,865	2,905	+0.35%	130,800	1674億1265万	+6.18%	20.58	2.44
12/09	2,895	2,900	2,860	2,895	+0.35%	135,800	1668億3636万	+6.87%	20.5	2.43
12/08	2,855	2,895	2,855	2,885	+1.58%	211,200	1662億6007万	+7.45%	20.43	2.42
12/07	2,805	2,860	2,805	2,840	+1.25%	155,200	1636億6675万	+6.61%	20.12	2.39
12/06	2,840	2,865	2,785	2,805	-1.41%	190,400	1616億4973万	+6.09%	19.87	2.36
12/05	2,785	2,850	2,760	2,845	+1.97%	147,000	1639億5490万	+8.38%	20.15	2.39
12/02	2,825	2,835	2,775	2,790	-2.28%	182,400	1607億8530万	+7.18%	19.76	2.34
12/01	2,840	2,865	2,830	2,855	+1.06%	165,000	1645億3119万	+10.49%	20.22	2.4
11/30	2,840	2,850	2,810	2,825	-0.53%	91,400	1628億232万	+10.27%	20.01	2.37
11/29	2,770	2,850	2,770	2,840	+0.71%	111,800	1636億6675万	+11.77%	20.12	2.39
11/28	2,830	2,835	2,770	2,820	+0.18%	134,600	1625億1417万	+11.99%	19.97	2.37
11/25	2,790	2,860	2,780	2,815	+1.26%	207,800	1622億2603万	+12.87%	19.94	2.36
11/24	2,780	2,795	2,765	2,780	-0.18%	146,800	1602億901万	+12.6%	19.69	2.34
11/22	2,760	2,795	2,745	2,785	+0.91%	165,600	1604億9715万	+13.91%	19.73	2.34
11/21	2,800	2,805	2,750	2,760	-0.9%	174,600	1590億5642万	+14%	19.55	2.32
11/18	2,785	2,800	2,750	2,785	+0.72%	225,400	1604億9715万	+16.14%	19.73	2.34
11/17	2,720	2,770	2,710	2,765	+0.55%	123,600	1593億4457万	+16.47%	19.58	2.32
11/16	2,800	2,810	2,745	2,750	-1.08%	134,200	1584億8013万	+17.02%	19.48	2.31
11/15	2,785	2,805	2,695	2,780	-0.18%	250,200	1602億901万	+19.47%	19.69	2.34
11/14	2,655	2,790	2,655	2,785	+6.91%	345,800	1604億9715万	+20.93%	19.73	2.34
11/11	2,550	2,620	2,550	2,605	+2.56%	331,800	1501億2391万	+14.3%	18.45	2.19
11/10	2,450	2,545	2,435	2,540	+6.95%	438,400	1463億7801万	+12.29%	17.99	2.13
11/09	2,375	2,445	2,285	2,375	+4.4%	484,000	1368億6920万	+5.79%	16.82	2
11/08	2,310	2,310	2,260	2,275	-0.44%	54,800	1311億629万	+1.84%	16.11	1.91
11/07	2,270	2,295	2,255	2,285	+1.56%	68,200	1316億8258万	+2.74%	16.18	1.92
11/04	2,265	2,275	2,230	2,250	-1.96%	100,800	1296億6556万	+1.58%	15.94	1.89
11/02	2,340	2,340	2,280	2,295	-2.55%	84,600	1322億5887万	+4.03%	16.25	1.93
11/01	2,340	2,365	2,325	2,355	+0.64%	118,000	1357億1662万	+7.24%	16.68	1.98
10/31	2,310	2,340	2,295	2,340	+0.86%	93,200	1348億5218万	+7.24%	16.57	1.97
10/28	2,310	2,330	2,295	2,320	+0.43%	350,600	1336億9960万	+7.01%	16.43	1.95
10/27	2,290	2,315	2,275	2,310	+0.65%	74,200	1331億2331万	+7.19%	16.36	1.94
10/26	2,320	2,320	2,285	2,295	-0.86%	99,600	1322億5887万	+7.14%	16.25	1.93
10/25	2,315	2,320	2,295	2,315	+0.22%	102,400	1334億1146万	+8.74%	16.4	1.94
10/24	2,270	2,310	2,265	2,310	+2.44%	134,000	1331億2331万	+9.32%	16.36	1.94
10/21	2,225	2,265	2,215	2,255	+2.04%	191,000	1299億5371万	+7.43%	15.97	1.89
10/20	2,200	2,220	2,190	2,210	+0.45%	66,400	1273億6040万	+5.89%	15.65	1.86
10/19	2,180	2,205	2,175	2,200	+1.15%	75,200	1267億8410万	+5.92%	15.58	1.85
10/18	2,180	2,190	2,170	2,175	-0.91%	86,000	1253億4338万	+5.07%	15.4	1.83
10/17	2,170	2,200	2,165	2,195	+0.92%	83,400	1264億9596万	+6.4%	15.55	1.84
10/14	2,170	2,180	2,160	2,175	-0.23%	65,000	1253億4338万	+5.74%	15.4	1.83
10/13	2,190	2,195	2,165	2,180	+0.69%	93,400	1256億3152万	+6.34%	15.44	1.83
10/12	2,150	2,185	2,150	2,165	-0.46%	104,200	1247億6708万	+6.02%	15.33	1.82
10/11	2,170	2,210	2,160	2,175	-0.68%	113,000	1253億4338万	+6.88%	15.4	1.83
10/07	2,180	2,195	2,170	2,190	-0.23%	103,800	1262億781万	+7.99%	15.51	1.84
10/06	2,180	2,210	2,180	2,195	+1.39%	129,800	1264億9596万	+8.61%	15.55	1.84
10/05	2,125	2,180	2,125	2,165	+1.88%	127,600	1247億6708万	+7.5%	15.33	1.82
10/04	2,085	2,145	2,075	2,125	+1.67%	146,400	1224億6192万	+5.88%	15.05	1.79
10/03	2,035	2,090	2,035	2,090	+2.7%	182,800	1204億4490万	+4.34%	14.8	1.76
09/30	2,030	2,050	1,990	2,035	-0.73%	162,000	1172億7530万	+1.8%	14.41	1.71
09/29	2,050	2,075	2,045	2,050	+0.49%	131,000	1181億3973万	+2.65%	14.52	1.72
09/28	2,030	2,055	2,015	2,040	-0.24%	66,200	1175億6344万	+2.36%	14.45	1.71
09/27	1,965	2,045	1,950	2,045	+2.51%	101,600	1178億5159万	+2.87%	14.48	1.72
09/26	2,005	2,005	1,975	1,995	0%	59,200	1149億7013万	+0.76%	14.13	1.68
09/23	2,000	2,025	1,980	1,995	-0.25%	201,000	1149億7013万	+1.06%	14.13	1.68
09/21	1,980	2,000	1,930	2,000	+1.01%	142,600	1152億5828万	+1.73%	14.16	1.68
09/20	1,925	1,980	1,915	1,980	+1.28%	55,000	1141億569万	+1.07%	14.02	1.66
09/16	1,945	1,975	1,940	1,955	+1.03%	92,400	1126億6497万	+0.05%	13.85	1.64
09/15	1,935	1,950	1,920	1,935	-1.02%	54,000	1115億1238万	-0.67%	13.7	1.63
09/14	1,940	1,980	1,925	1,955	0%	62,600	1126億6497万	+0.46%	13.85	1.64
09/13	1,960	1,965	1,945	1,955	-0.51%	32,800	1126億6497万	+0.62%	13.85	1.64
09/12	1,970	1,995	1,940	1,965	-2.48%	52,800	1132億4126万	+1.45%	13.92	1.65
09/09	1,995	2,030	1,995	2,015	+0.25%	67,000	1161億2271万	+4.35%	14.27	1.69

6588 東芝テック

株価チャート

2016/09/09～2017/02/08

株価推移

開示資料

決算

株式

チャート