6814 古野電気

株価チャート

2017/02/28

2016/10/03～2017/02/28

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
2017
02/28	754	767	742	762	+2.42%	59,900	243億365万	+0.53%	19.03	0.67
02/27	757	757	737	744	-2.49%	76,300	237億2954万	-1.85%	18.58	0.65
02/24	760	770	756	763	-0.65%	48,400	243億3554万	+0.66%	19.05	0.67
02/23	763	770	761	768	+0.66%	61,900	244億9501万	+1.45%	19.18	0.67
02/22	765	772	761	763	-0.26%	63,900	243億3554万	+1.06%	19.05	0.67
02/21	768	768	761	765	-0.65%	30,500	243億9933万	+1.46%	19.1	0.67
02/20	770	772	765	770	-0.13%	20,600	245億5880万	+2.12%	19.23	0.67
02/17	770	772	763	771	-0.64%	30,600	245億9070万	+2.25%	19.25	0.68
02/16	780	782	767	776	-0.39%	38,000	247億5017万	+2.24%	19.38	0.68
02/15	777	782	771	779	+1.7%	65,600	248億4585万	+2.23%	19.45	0.68
02/14	774	776	766	766	-1.42%	59,200	244億3122万	-0.13%	19.13	0.67
02/13	776	779	772	777	+1.44%	69,400	247億8206万	+0.78%	19.4	0.68
02/10	753	767	752	766	+2.96%	84,900	244億3122万	-1.29%	19.13	0.67
02/09	748	752	740	744	-1.06%	54,400	237億2954万	-4.62%	18.58	0.65
02/08	743	752	739	752	+1.76%	52,000	239億8470万	-4.33%	18.78	0.66
02/07	740	744	733	739	-0.81%	54,200	235億7007万	-6.46%	18.45	0.65
02/06	742	746	736	745	+0.81%	51,900	237億6144万	-6.17%	18.6	0.65
02/03	741	756	737	739	+0.54%	73,700	235億7007万	-7.51%	18.45	0.65
02/02	742	749	732	735	-1.21%	72,700	234億4249万	-8.47%	18.35	0.64
02/01	743	745	736	744	-0.4%	77,500	237億2954万	-7.92%	18.58	0.65
01/31	747	755	741	747	-0.8%	66,500	238億2523万	-8%	18.65	0.65
01/30	755	760	751	753	-1.31%	62,300	240億1659万	-7.61%	18.8	0.66
01/27	767	767	752	763	-0.52%	89,500	243億3554万	-6.95%	19.05	0.67
01/26	773	773	759	767	+0.66%	121,000	244億6312万	-6.92%	19.15	0.67
01/25	745	765	745	762	+2.42%	111,600	243億365万	-7.97%	19.03	0.67
01/24	741	744	735	744	-0.27%	92,200	237億2954万	-10.58%	18.58	0.65
01/23	740	750	734	746	+0.81%	135,300	237億9333万	-10.87%	18.63	0.65
01/20	733	743	725	740	+1.37%	182,100	236億196万	-12.22%	18.48	0.65
01/19	746	752	722	730	-1.48%	243,100	232億8302万	-14.02%	18.23	0.64
01/18	747	757	729	741	-1.33%	245,600	236億3386万	-13.33%	18.5	0.65
01/17	778	778	742	751	-3.47%	347,700	239億5281万	-12.67%	18.75	0.66
01/16	744	787	737	778	-11.49%	529,400	248億1396万	-9.95%	19.43	0.68
01/13	859	887	859	879	+1.27%	80,400	280億3531万	+1.38%	21.95	0.77
01/12	890	896	861	868	-2.91%	114,800	276億8447万	+0.35%	21.67	0.76
01/11	886	897	879	894	+1.36%	95,400	285億1373万	+3.59%	22.32	0.78
01/10	869	895	867	882	+0.23%	86,700	281億3099万	+2.68%	22.02	0.77
01/06	868	884	868	880	-0.34%	62,800	280億6720万	+2.8%	21.97	0.77
01/05	886	889	864	883	-0.23%	113,500	281億6289万	+3.52%	22.05	0.77
01/04	859	887	857	885	+4.49%	100,100	282億2668万	+4.12%	22.1	0.78
2016
12/30	851	853	831	847	-1.05%	61,700	270億1468万	+0.12%	21.15	0.74
12/29	853	859	843	856	-0.58%	86,500	273億173万	+1.54%	21.37	0.75
12/28	846	862	840	861	+1.77%	51,700	274億6121万	+2.5%	21.5	0.75
12/27	840	850	837	846	0%	82,500	269億8279万	+1.2%	21.12	0.74
12/26	857	860	844	846	0%	72,600	269億8279万	+1.56%	21.12	0.74
12/22	830	849	813	846	+0.95%	90,900	269億8279万	+1.93%	21.12	0.74
12/21	859	859	835	838	-2.1%	86,600	267億2763万	+1.33%	20.93	0.73
12/20	866	866	854	856	-1.15%	75,500	273億173万	+3.88%	21.37	0.75
12/19	859	868	853	866	0%	49,200	276億2068万	+5.48%	21.62	0.76
12/16	858	870	846	866	+0.58%	134,200	276億2068万	+6.13%	21.62	0.76
12/15	873	883	842	861	-2.05%	152,200	274億6121万	+6.03%	21.5	0.75
12/14	884	885	864	879	-1.01%	64,200	280億3531万	+9.19%	21.95	0.77
12/13	893	895	878	888	-2.31%	79,900	283億2236万	+10.86%	22.17	0.78
12/12	890	915	877	909	+4.48%	229,500	289億9214万	+14.2%	22.7	0.8
12/09	840	870	839	870	+1.75%	88,200	277億4826万	+10.41%	21.72	0.76
12/08	865	870	844	855	-1.04%	87,600	272億6984万	+9.06%	21.35	0.75
12/07	849	866	846	864	+1.77%	116,700	275億5689万	+10.49%	21.57	0.76
12/06	844	851	838	849	+1.56%	135,000	270億7847万	+8.85%	21.2	0.74
12/05	804	838	804	836	+3.98%	105,100	266億6384万	+7.46%	20.88	0.73
12/02	806	809	799	804	-0.74%	46,400	256億4322万	+3.61%	20.08	0.7
12/01	819	830	808	810	+1.63%	102,700	258億3458万	+4.52%	20.23	0.71
11/30	824	824	794	797	-2.69%	94,000	254億1995万	+3.1%	19.9	0.7
11/29	808	828	797	819	+2.25%	111,700	261億2163万	+6.23%	20.45	0.72
11/28	798	808	784	801	+2.17%	117,200	255億4753万	+4.3%	20	0.7
11/25	775	800	770	784	+1.42%	112,500	250億533万	+2.48%	19.58	0.69
11/24	774	777	765	773	+0.39%	41,000	246億5449万	+1.44%	19.3	0.68
11/22	770	774	759	770	0%	54,100	245億5880万	+1.58%	19.23	0.67
11/21	780	784	766	770	-1.28%	68,900	245億5880万	+2.12%	19.23	0.67
11/18	766	783	766	780	+1.96%	95,900	248億7775万	+4.28%	19.48	0.68
11/17	757	765	751	765	0%	41,100	243億9933万	+3.24%	19.1	0.67
11/16	770	773	761	765	+0.26%	45,000	243億9933万	+3.94%	19.1	0.67
11/15	772	776	753	763	-0.91%	51,000	243億3554万	+4.52%	19.05	0.67
11/14	763	776	763	770	+1.85%	53,100	245億5880万	+6.65%	19.23	0.67
11/11	760	778	747	756	+0.13%	83,100	241億1228万	+5.88%	18.88	0.66
11/10	794	794	750	755	+7.24%	161,300	240億8038万	+6.79%	18.85	0.66
11/09	758	767	685	704	-7.97%	202,600	224億5376万	+0.86%	17.58	0.62
11/08	769	777	758	765	+0.92%	67,200	243億9933万	+10.55%	19.1	0.67
11/07	735	792	735	758	+6.31%	143,500	241億7607万	+10.98%	18.93	0.66
11/04	739	740	688	713	-7.28%	292,900	227億4081万	+5.47%	17.8	0.62
11/02	778	787	765	769	-3.88%	173,200	245億2691万	+14.78%	19.2	0.67
11/01	809	811	788	800	-1.48%	136,800	255億1564万	+20.85%	19.98	0.7
10/31	816	816	781	812	-0.37%	156,600	258億9837万	+24.54%	20.28	0.71
10/28	799	822	790	815	+2.9%	338,700	259億9406万	+26.95%	20.35	0.71
10/27	785	799	779	792	+1.8%	137,200	252億6048万	+25.52%	19.78	0.69
10/26	763	780	763	778	+1.97%	141,100	248億1396万	+25.28%	19.43	0.68
10/25	744	777	744	763	+3.11%	120,000	243億3554万	+24.67%	19.05	0.67
10/24	748	749	723	740	+0.41%	103,800	236億196万	+22.92%	18.48	0.65
10/21	730	744	728	737	+1.66%	129,100	235億628万	+24.07%	18.4	0.65
10/20	693	728	693	725	+3.13%	190,500	231億2355万	+23.72%	18.1	0.63
10/19	689	704	687	703	+2.63%	133,700	224億2187万	+21.42%	17.55	0.62
10/18	662	686	655	685	+3.47%	177,800	218億4776万	+19.76%	17.1	0.6
10/17	622	663	621	662	+7.12%	174,100	211億1419万	+16.96%	16.53	0.58
10/14	602	622	601	618	-0.48%	75,300	197億1083万	+10.16%	15.43	0.54
10/13	623	626	616	621	-0.96%	83,500	198億651万	+11.29%	15.51	0.54
10/12	618	628	611	627	+0.8%	133,200	199億9788万	+13.18%	15.66	0.55
10/11	607	630	605	622	+9.7%	430,400	198億3841万	+13.09%	15.53	0.54
10/07	570	570	563	567	-0.53%	17,200	180億8421万	+3.66%	14.16	0.5
10/06	568	572	567	570	+1.24%	36,700	181億7989万	+4.4%	14.23	0.5
10/05	553	564	547	563	+2.93%	31,800	179億5663万	+3.68%	14.06	0.49
10/04	545	555	543	547	0%	34,200	174億4632万	+1.3%	13.66	0.48
10/03	550	559	545	547	+0.18%	31,000	174億4632万	+1.67%	13.66	0.48

6814 古野電気

株価チャート

2016/10/03～2017/02/28

株価推移

開示資料

決算

株式

チャート