6624 田淵電機

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2013
03/29	200	201	192	193	-2.53%	125,000	78億1701万	+4.89%	13.52	3.28
03/28	199	199	195	198	-1%	146,000	80億1952万	+8.2%	13.87	3.37
03/27	203	204	197	200	-1.96%	236,000	81億52万	+10.5%	14.01	3.4
03/26	202	204	200	204	+0.99%	107,000	82億6254万	+13.97%	14.3	3.47
03/25	199	203	199	202	+1.51%	107,000	81億8153万	+14.12%	14.15	3.44
03/22	206	206	199	199	-3.4%	143,000	80億6002万	+13.07%	13.94	3.39
03/21	200	209	200	206	+2.49%	380,000	83億4354万	+18.39%	14.44	3.51
03/19	207	207	201	201	-2.43%	196,000	81億4103万	+16.18%	14.08	3.42
03/18	198	209	196	206	+3%	279,000	83億4354万	+19.77%	14.44	3.51
03/15	206	207	191	200	-3.38%	438,000	81億52万	+16.96%	14.01	3.4
03/14	197	209	196	207	+7.81%	880,000	83億8404万	+21.76%	14.51	3.52
03/13	188	197	187	192	+0.52%	269,000	77億7650万	+14.29%	13.45	3.27
03/12	200	201	191	191	-4.98%	526,000	77億3600万	+14.37%	13.38	3.25
03/11	198	223	193	201	+16.18%	3,060,000	81億4103万	+21.08%	14.08	3.42
03/08	173	177	171	173	0%	323,000	70億695万	+4.85%	12.12	2.94
03/07	175	176	172	173	+4.22%	819,000	70億695万	+4.85%	12.12	2.94
03/06	163	170	163	166	+3.11%	378,000	67億2343万	+0.61%	11.63	2.82
03/05	160	161	159	161	0%	47,000	65億2092万	-1.83%	11.28	2.74
03/04	162	162	158	161	+0.63%	76,000	65億2092万	-1.83%	11.28	2.74
03/01	160	160	158	160	0%	53,000	64億8042万	-3.03%	11.21	2.72
02/28	157	161	156	160	+1.91%	119,000	64億8042万	-3.03%	11.21	2.72
02/27	159	159	157	157	-1.88%	105,000	63億5891万	-4.85%	11	2.67
02/26	156	161	155	160	-1.84%	72,000	64億8042万	-3.03%	11.21	2.72
02/25	166	166	160	163	+0.62%	150,000	66億193万	-1.21%	11.42	2.77
02/22	159	162	157	162	0%	69,000	65億6142万	-1.82%	11.35	2.76
02/21	162	165	160	162	-0.61%	151,000	65億6142万	-1.22%	11.35	2.76
02/20	156	163	156	163	+4.49%	237,000	66億193万	-0.61%	11.42	2.77
02/19	155	158	154	156	+0.65%	90,000	63億1841万	-4.88%	10.93	2.65
02/18	153	155	151	155	-0.64%	281,000	62億7791万	-5.49%	10.86	2.64
02/15	162	162	151	156	-6.02%	376,000	63億1841万	-4.88%	10.93	2.65
02/14	170	171	163	166	-4.05%	176,000	67億2343万	+1.22%	11.63	2.82
02/13	174	175	171	173	-0.57%	247,000	70億695万	+6.13%	12.12	2.94
02/12	177	178	172	174	0%	826,000	70億4746万	+7.41%	12.19	2.96
02/08	173	175	171	174	0%	234,000	70億4746万	+8.75%	12.19	2.96
02/07	170	175	169	174	+4.82%	495,000	70億4746万	+9.43%	12.19	2.96
02/06	169	173	166	166	-1.19%	168,000	67億2343万	+5.06%	11.63	2.82
02/05	172	172	168	168	-1.75%	162,000	68億444万	+7.01%	11.77	2.86
02/04	174	174	169	171	-1.16%	315,000	69億2595万	+9.62%	11.98	2.91
02/01	165	174	163	173	+3.59%	315,000	70億695万	+12.34%	12.12	2.94
01/31	170	170	166	167	-0.6%	202,000	67億6394万	+9.15%	11.7	2.84
01/30	165	170	164	168	+3.7%	486,000	68億444万	+9.8%	11.77	2.86
01/29	159	166	159	162	+1.25%	222,000	65億6142万	+6.58%	11.35	2.76
01/28	165	165	159	160	-1.84%	233,000	64億8042万	+5.26%	11.21	2.72
01/25	165	166	161	163	+0.62%	168,000	66億193万	+7.95%	11.42	2.77
01/24	158	164	156	162	+1.89%	249,000	65億6142万	+7.28%	11.35	2.76
01/23	163	164	156	159	-0.63%	356,000	64億3992万	+6%	11.14	2.71
01/22	164	164	158	160	-4.19%	480,000	64億8042万	+7.38%	11.21	2.72
01/21	155	170	154	167	+8.44%	1,114,000	67億6394万	+12.08%	11.7	2.84
01/18	156	157	154	154	+0.65%	220,000	62億3740万	+4.05%	10.79	2.62
01/17	157	158	152	153	-3.77%	355,000	61億9690万	+3.38%	10.72	2.6
01/16	156	162	151	159	+2.58%	716,000	64億3992万	+7.43%	11.14	2.71
01/15	156	159	154	155	+0.65%	310,000	62億7791万	+5.44%	10.86	2.64
01/11	156	158	153	154	0%	293,000	62億3740万	+5.48%	10.79	2.62
01/10	157	160	154	154	+1.32%	732,000	62億3740万	+6.21%	10.79	2.62
01/09	146	152	145	152	+3.4%	253,000	61億5640万	+5.56%	10.65	2.59
01/08	147	150	146	147	-0.68%	112,000	59億5388万	+2.8%	10.3	2.5
01/07	147	153	145	148	+4.23%	531,000	59億9439万	+4.23%	10.37	2.52
01/04	143	145	141	142	+2.16%	193,000	57億5137万	+0.71%	9.95	2.42
2012
12/28	140	142	139	139	-1.42%	237,000	-	-1.42%	-	-
12/27	141	142	139	141	0%	183,000	-	+0.71%	-	-
12/26	140	141	137	141	+0.71%	275,000	-	+0.71%	-	-
12/25	144	144	138	140	-0.71%	309,000	-	+0.72%	-	-
12/21	147	147	140	141	-4.08%	311,000	-	+2.17%	-	-
12/20	151	151	147	147	-2.65%	186,000	-	+6.52%	-	-
12/19	151	153	150	151	0%	214,000	-	+10.22%	-	-
12/18	149	151	147	151	+2.03%	102,000	-	+11.85%	-	-
12/17	152	152	146	148	-0.67%	200,000	-	+10.45%	-	-
12/14	153	153	148	149	-2.61%	171,000	-	+12.88%	-	-
12/13	147	153	146	153	+4.08%	272,000	-	+16.79%	-	-
12/12	144	147	142	147	+3.52%	137,000	-	+13.95%	-	-
12/11	146	149	139	142	-2.74%	264,000	-	+10.94%	-	-
12/10	151	151	146	146	-3.31%	214,000	-	+15.87%	-	-
12/07	155	159	151	151	-3.21%	924,000	-	+20.8%	-	-
12/06	147	158	147	156	+9.86%	1,008,000	-	+26.83%	-	-
12/05	137	143	136	142	+7.58%	1,072,000	-	+16.39%	-	-
12/04	130	133	130	132	+0.76%	207,000	-	+9.09%	-	-
12/03	130	131	130	131	+0.77%	82,000	-	+9.17%	-	-
11/30	130	134	129	130	+0.78%	263,000	-	+8.33%	-	-
11/29	128	131	127	129	0%	111,000	-	+8.4%	-	-
11/28	128	129	127	129	+0.78%	61,000	-	+8.4%	-	-
11/27	127	130	126	128	+0.79%	164,000	-	+8.47%	-	-
11/26	132	132	127	127	-0.78%	192,000	-	+8.55%	-	-
11/22	126	128	125	128	+2.4%	120,000	-	+9.4%	-	-
11/21	127	130	124	125	-0.79%	100,000	-	+7.76%	-	-
11/20	130	131	124	126	-1.56%	215,000	-	+8.62%	-	-
11/19	124	128	122	128	+4.07%	137,000	-	+11.3%	-	-
11/16	126	126	120	123	-1.6%	363,000	-	+6.96%	-	-
11/15	117	127	116	125	+7.76%	763,000	-	+9.65%	-	-
11/14	114	119	114	116	+2.65%	394,000	-	+1.75%	-	-
11/13	114	114	111	113	-0.88%	114,000	-	-0.88%	-	-
11/12	112	114	111	114	+1.79%	82,000	-	0%	-	-
11/09	112	113	111	112	-1.75%	56,000	-	-1.75%	-	-
11/08	111	114	111	114	+1.79%	56,000	-	0%	-	-
11/07	109	112	109	112	+1.82%	82,000	-	-1.75%	-	-
11/06	112	112	108	110	-0.9%	136,000	-	-2.65%	-	-
11/05	113	114	111	111	-1.77%	91,000	-	-2.63%	-	-
11/02	114	115	112	113	0%	170,000	-	-0.88%	-	-
11/01	115	115	112	113	-1.74%	103,000	-	-1.74%	-	-
10/31	116	117	114	115	-0.86%	65,000	-	0%	-	-
10/30	116	117	113	116	0%	95,000	-	0%	-	-

6624 田淵電機

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート