6750 エレコム

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
2021	4/1, 株式分割 1→2
2016
03/31	988	1,006	986	992	+1.8%	376,000	789億9501万	+7.71%	16.1	3.39
03/30	935	980	931	975	+4.78%	361,000	776億145万	+6.5%	15.82	3.34
03/29	913	938	908	930	+2.71%	445,200	740億5782万	+2.42%	15.1	3.18
03/28	908	922	903	906	-2.37%	826,400	721億684万	+0.28%	14.7	3.1
03/25	976	976	896	928	-5.07%	578,000	738億5874万	+3.63%	15.06	3.17
03/24	971	983	950	977	+0.77%	229,800	778億53万	+10.15%	15.86	3.34
03/23	976	979	964	970	-0.15%	152,800	772億329万	+10.67%	15.74	3.32
03/22	959	978	956	971	+2.05%	186,400	773億2274万	+12.12%	15.76	3.32
03/18	953	958	944	952	+0.26%	216,800	757億6991万	+11.29%	15.45	3.26
03/17	945	964	940	949	+1.28%	332,800	755億7083万	+12.44%	15.41	3.25
03/16	925	946	921	937	+1.19%	213,400	746億1525万	+12.08%	15.21	3.21
03/15	925	933	918	926	+0.49%	123,200	737億3929万	+11.57%	15.03	3.17
03/14	912	938	910	922	+2.5%	177,200	733億8095万	+11.7%	14.96	3.15
03/11	890	915	883	899	-0.99%	308,800	715億8923万	+9.9%	14.59	3.08
03/10	873	916	870	908	+5.52%	308,000	723億592万	+11.96%	14.74	3.11
03/09	855	873	854	861	-1.43%	186,400	685億2339万	+6.89%	13.97	2.94
03/08	858	882	854	873	0%	248,200	695億1879万	+9.13%	14.17	2.99
03/07	901	901	870	873	-4.69%	335,000	695億1879万	+9.81%	14.17	2.99
03/04	925	925	901	916	-2.03%	231,200	729億4297万	+16.1%	14.87	3.13
03/03	921	939	921	935	+0.75%	209,400	744億5598万	+19.57%	15.18	3.2
03/02	901	930	901	928	+4.5%	356,200	738億9856万	+20.05%	15.06	3.18
03/01	875	895	861	888	+0.34%	302,600	707億1327万	+16.08%	14.41	3.04
02/29	877	899	874	885	+2.49%	335,800	704億7438万	+16.6%	14.37	3.03
02/26	863	878	855	864	+1.11%	160,400	687億6229万	+14.67%	14.02	2.96
02/25	842	888	842	854	+1.49%	351,200	680億578万	+14.48%	13.86	2.92
02/24	813	847	808	842	+3.44%	352,200	670億1038万	+13.56%	13.66	2.88
02/23	814	829	802	814	+0.56%	449,400	647億8069万	+10.53%	13.21	2.78
02/22	777	822	771	809	+14.51%	677,600	644億2234万	+10.37%	13.13	2.77
02/19	719	719	705	707	-1.74%	140,400	562億6005万	-3.09%	11.47	2.42
02/18	717	730	712	719	+1.7%	220,600	572億5545万	-1.51%	11.67	2.46
02/17	710	712	701	707	-0.28%	227,400	562億9987万	-3.28%	11.48	2.42
02/16	706	726	706	709	+0.35%	248,000	564億5913万	-3.27%	11.51	2.43
02/15	716	725	695	707	+3.52%	186,800	562億6005万	-4.01%	11.47	2.42
02/12	723	723	683	683	-8.76%	273,400	543億4888万	-7.52%	11.08	2.34
02/10	783	789	747	748	-4.47%	228,000	595億6478万	+0.67%	12.14	2.56
02/09	778	788	769	783	-1.88%	226,800	623億5191万	+5.38%	12.71	2.68
02/08	746	803	746	798	+6.97%	264,200	635億4639万	+7.55%	12.95	2.73
02/05	750	776	736	746	+1.91%	270,200	594億552万	+0.67%	12.11	2.55
02/04	729	739	723	732	-0.41%	105,800	582億9067万	-1.48%	11.88	2.51
02/03	737	742	723	735	-0.68%	121,800	585億2957万	-1.21%	11.93	2.52
02/02	745	747	736	740	-0.94%	89,200	589億2773万	-0.67%	12.01	2.53
02/01	745	753	743	747	+1.77%	171,600	594億8515万	+0.13%	12.13	2.56
01/29	732	742	719	734	+0.82%	119,800	584億4994万	-1.74%	11.91	2.51
01/28	732	741	721	728	-0.48%	89,600	579億7214万	-2.67%	11.82	2.49
01/27	736	736	719	732	+2.59%	79,800	582億5086万	-2.47%	11.87	2.5
01/26	722	726	711	713	-2.4%	69,000	567億7766万	-5.19%	11.57	2.44
01/25	746	746	726	731	-1.81%	78,800	581億7122万	-2.99%	11.86	2.5
01/22	714	746	701	744	+6.44%	137,400	592億4626万	-1.2%	12.08	2.55
01/21	702	719	699	699	-1.41%	191,200	556億6281万	-7.29%	11.35	2.39
01/20	749	749	708	709	-4.32%	81,000	564億5913万	-6.46%	11.51	2.43
01/19	729	745	723	741	+2%	80,400	590億736万	-2.63%	12.03	2.54
01/18	708	727	703	727	+1.47%	70,400	578億5270万	-4.78%	11.79	2.49
01/15	720	736	707	716	+0.07%	135,800	570億1656万	-6.41%	11.62	2.45
01/14	749	749	703	716	-5.36%	208,000	569億7674万	-6.84%	11.61	2.45
01/13	763	776	753	756	+0.8%	78,600	602億184万	-1.82%	12.27	2.59
01/12	778	788	750	750	-3.85%	123,600	597億2405万	-2.85%	12.17	2.57
01/08	769	793	760	780	+0.45%	101,200	621億1301万	+0.78%	12.66	2.67
01/07	812	813	776	777	-2.94%	189,000	618億3430万	+0.19%	12.6	2.66
01/06	811	818	792	800	+8.18%	463,600	637億565万	+2.96%	12.99	2.74
01/05	752	758	740	740	-1.92%	90,800	588億8791万	-4.83%	12	2.53
01/04	780	783	753	754	-3.83%	72,600	600億4258万	-3.33%	12.24	2.58
2015
12/30	785	796	782	784	-0.38%	42,200	624億3154万	+0.26%	12.73	2.68
12/29	769	788	766	787	+2.21%	66,000	626億7044万	+0.51%	12.78	2.69
12/28	765	774	754	770	+2.46%	46,800	613億1669万	-1.79%	12.5	2.64
12/25	760	760	751	752	-1.31%	29,800	598億4350万	-4.27%	12.2	2.57
12/24	770	775	761	762	-0.39%	44,800	606億3982万	-3.24%	12.36	2.61
12/22	772	772	761	765	-0.91%	47,600	608億7871万	-3.11%	12.41	2.62
12/21	780	782	764	772	-2.03%	59,400	614億3614万	-2.47%	12.52	2.64
12/18	773	795	772	788	+3.21%	206,200	627億1025万	-0.69%	12.78	2.7
12/17	748	778	745	763	+3.74%	144,200	607億5927万	-3.9%	12.39	2.61
12/16	754	755	732	736	-1.8%	137,200	585億6938万	-7.6%	11.94	2.52
12/15	764	773	749	749	-2.79%	57,600	596億4442万	-6.26%	12.16	2.56
12/14	761	771	755	771	-1.15%	49,200	613億5651万	-3.69%	12.51	2.64
12/11	776	782	776	780	-1.45%	78,400	620億7320万	-2.56%	12.65	2.67
12/10	797	798	788	791	+0.19%	99,200	629億8896万	-0.88%	12.84	2.71
12/09	770	793	769	790	+1.02%	116,200	628億6952万	-0.69%	12.82	2.7
12/08	788	788	773	782	-0.89%	76,200	622億3246万	-1.33%	12.69	2.67
12/07	779	798	779	789	+2.01%	86,200	627億8988万	-0.19%	12.8	2.7
12/04	781	798	773	773	-3.19%	134,000	615億5559万	-1.9%	12.55	2.65
12/03	806	815	797	799	-1.6%	103,000	635億8620万	+1.59%	12.96	2.73
12/02	800	814	797	812	+1.37%	99,200	646億2142万	+3.64%	13.17	2.78
12/01	824	824	800	801	-2.14%	143,000	637億4547万	+2.63%	12.99	2.74
11/30	809	819	807	818	+2.96%	97,600	651億3903万	+5.41%	13.28	2.8
11/27	816	817	786	795	-2.58%	138,200	632億6768万	+2.78%	12.9	2.72
11/26	817	822	815	816	0%	79,000	649億3995万	+5.77%	13.24	2.79
11/25	819	821	815	816	+0.25%	144,600	649億3995万	+6.32%	13.24	2.79
11/24	815	819	812	814	-0.18%	89,000	647億8069万	+6.62%	13.21	2.78
11/20	805	815	805	815	+2.26%	105,000	649億13万	+7.38%	13.23	2.79
11/19	798	807	795	797	0%	96,400	634億6676万	+5.42%	12.94	2.73
11/18	810	810	795	797	-1.91%	46,200	634億6676万	+5.98%	12.94	2.73
11/17	814	818	810	813	-0.18%	78,600	647億105万	+8.33%	13.19	2.78
11/16	797	820	795	814	+0.37%	114,400	648億2050万	+9.12%	13.21	2.79
11/13	815	818	808	811	-1.4%	66,600	645億8161万	+9.45%	13.16	2.78
11/12	815	825	812	823	+1.61%	126,200	654億9737万	+11.9%	13.35	2.81
11/11	789	814	785	810	+0.94%	178,000	644億6216万	+10.89%	13.14	2.77
11/10	779	802	767	802	+2.95%	252,400	638億6492万	+10.77%	13.02	2.74
11/09	759	793	759	779	+0.71%	260,600	620億3338万	+8.34%	12.65	2.67
11/06	725	775	722	774	+7.58%	501,200	615億9540万	+8.03%	12.56	2.65
11/05	725	725	712	719	+0.42%	142,400	572億5545万	+0.98%	11.67	2.46
11/04	726	730	715	716	-0.21%	52,200	570億1656万	+0.99%	11.62	2.45

6750 エレコム

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