6814 古野電気

株価チャート

2018/02/28

2017/10/02～2018/02/28

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
2018
02/28	758	765	757	757	-0.39%	35,000	241億4417万	-2.32%	19.33	0.63
02/27	762	767	756	760	+0.26%	27,800	242億3986万	-2.44%	19.41	0.63
02/26	763	780	751	758	-1.56%	59,300	241億7607万	-3.07%	19.36	0.63
02/23	745	772	744	770	+3.49%	80,500	245億5880万	-2.04%	19.66	0.64
02/22	745	748	733	744	-0.13%	41,500	237億2954万	-5.58%	19	0.61
02/21	744	749	736	745	+0.27%	47,100	237億6144万	-5.93%	19.03	0.62
02/20	745	749	739	743	-0.54%	25,800	236億9765万	-6.78%	18.97	0.61
02/19	738	749	735	747	+2.61%	34,800	238億2523万	-6.97%	19.08	0.62
02/16	729	739	724	728	+0.83%	42,700	232億1923万	-9.9%	18.59	0.6
02/15	726	728	712	722	+1.4%	49,500	230億2786万	-11.3%	18.44	0.6
02/14	726	729	705	712	-1.93%	67,500	227億892万	-13.17%	18.18	0.59
02/13	744	744	725	726	+0.69%	78,200	231億5544万	-12.11%	18.54	0.6
02/09	723	728	713	721	-4.25%	120,000	229億9597万	-13.24%	18.41	0.6
02/08	756	760	747	753	+1.21%	55,800	240億1659万	-9.93%	19.23	0.62
02/07	764	775	744	744	0%	58,700	237億2954万	-11.32%	19	0.61
02/06	760	762	727	744	-6.18%	102,400	237億2954万	-11.74%	19	0.61
02/05	807	811	787	793	-3.53%	70,400	252億9238万	-6.26%	20.25	0.66
02/02	841	841	818	822	-2.03%	47,900	262億1732万	-3.07%	20.99	0.68
02/01	825	841	825	839	+2.57%	40,900	267億5953万	-1.18%	21.43	0.69
01/31	825	832	818	818	-1.45%	61,500	260億8974万	-3.65%	20.89	0.68
01/30	843	852	825	830	-1.43%	63,900	264億7247万	-2.35%	21.2	0.69
01/29	842	853	836	842	0%	50,400	268億5521万	-0.94%	21.5	0.7
01/26	842	849	842	842	-0.36%	31,100	268億5521万	-0.82%	21.5	0.7
01/25	852	857	843	845	-1.74%	51,600	269億5089万	-0.47%	21.58	0.7
01/24	864	864	852	860	-0.58%	64,000	274億2931万	+1.42%	21.96	0.71
01/23	845	866	845	865	+3.1%	100,400	275億8878万	+2.25%	22.09	0.71
01/22	845	846	832	839	-0.71%	58,900	267億5953万	-0.47%	21.43	0.69
01/19	842	846	837	845	+1.08%	45,700	269億5089万	+0.48%	21.58	0.7
01/18	852	860	835	836	-1.3%	68,200	266億6384万	-0.48%	21.35	0.69
01/17	855	855	834	847	-1.51%	88,100	270億1468万	+1.07%	21.63	0.7
01/16	830	862	822	860	-3.37%	211,700	274億2931万	+2.87%	21.96	0.71
01/15	885	896	883	890	+1.14%	148,700	283億8615万	+6.84%	22.73	0.74
01/12	866	882	866	880	+1.38%	77,800	280億6720万	+6.02%	22.47	0.73
01/11	875	875	864	868	-0.8%	55,600	276億8447万	+4.96%	22.17	0.72
01/10	870	878	868	875	+0.57%	84,100	279億773万	+6.06%	22.34	0.72
01/09	849	874	846	870	+3.45%	146,500	277億4826万	+5.84%	22.22	0.72
01/05	844	845	839	841	-0.71%	60,900	268億2331万	+2.69%	21.48	0.69
01/04	841	853	840	847	+1.19%	65,800	270億1468万	+3.8%	21.63	0.7
2017
12/29	830	840	830	837	+0.84%	45,100	266億9574万	+2.83%	21.37	0.69
12/28	841	842	827	830	-1.07%	38,800	264億7247万	+2.47%	21.2	0.69
12/27	839	840	827	839	+1.21%	39,700	267億5953万	+4.09%	21.43	0.69
12/26	844	845	824	829	-2.13%	102,900	264億4058万	+3.5%	21.17	0.68
12/25	852	854	841	847	-0.24%	74,500	270億1468万	+6.27%	21.63	0.7
12/22	840	854	838	849	+1.31%	93,900	270億7847万	+7.33%	21.68	0.7
12/21	830	840	825	838	+1.45%	53,300	267億2763万	+6.62%	21.4	0.69
12/20	821	833	821	826	-0.12%	50,000	263億4490万	+5.76%	21.09	0.68
12/19	840	848	825	827	-1.19%	101,400	263億7679万	+6.44%	21.12	0.68
12/18	821	841	815	837	+3.85%	176,000	266億9574万	+8.28%	21.37	0.69
12/15	820	822	796	806	-2.07%	95,300	257億701万	+4.68%	20.58	0.67
12/14	795	825	791	823	+3.52%	141,200	262億4921万	+7.16%	21.02	0.68
12/13	788	796	786	795	+1.15%	48,300	253億5617万	+3.79%	20.3	0.66
12/12	804	806	782	786	-2.36%	70,100	250億6911万	+2.75%	20.07	0.65
12/11	807	807	795	805	+0.5%	37,700	256億7511万	+5.23%	20.56	0.67
12/08	791	808	791	801	-0.62%	67,700	255億4753万	+4.98%	20.46	0.66
12/07	793	809	788	806	+2.94%	67,400	257億701万	+5.77%	20.58	0.67
12/06	797	800	781	783	-2.25%	57,000	249億7343万	+2.89%	20	0.65
12/05	803	804	789	801	-0.5%	79,400	255億4753万	+5.39%	20.46	0.66
12/04	819	819	800	805	-1.23%	64,100	256億7511万	+6.06%	20.56	0.67
12/01	816	825	802	815	-0.49%	104,200	259億9406万	+7.66%	20.81	0.67
11/30	800	825	782	819	+5.41%	361,800	261億2163万	+8.62%	20.88	0.68
11/29	777	793	775	777	+0.52%	105,400	247億8206万	+3.19%	19.81	0.64
11/28	790	791	771	773	-3.25%	141,700	246億5449万	+2.52%	19.71	0.64
11/27	805	825	783	799	+9.45%	584,800	254億8374万	+5.97%	20.37	0.66
11/24	736	736	726	730	+0.69%	36,300	232億8302万	-3.05%	18.61	0.6
11/22	727	734	725	725	0%	36,900	231億2355万	-3.85%	18.48	0.6
11/21	718	732	718	725	+0.83%	41,800	231億2355万	-3.97%	18.48	0.6
11/20	705	723	705	719	+1.55%	43,900	229億3218万	-5.02%	18.33	0.59
11/17	712	718	707	708	-0.56%	54,900	225億8134万	-6.47%	18.05	0.58
11/16	708	720	708	712	-0.28%	43,700	227億892万	-6.07%	18.15	0.59
11/15	729	736	712	714	-2.46%	64,100	227億7271万	-5.93%	18.2	0.59
11/14	735	745	732	732	-0.41%	85,000	233億4681万	-3.81%	18.66	0.6
11/13	741	747	735	735	-2.13%	40,800	234億4249万	-3.42%	18.74	0.61
11/10	755	759	748	751	-1.83%	47,600	239億5281万	-1.05%	19.15	0.62
11/09	768	780	753	765	-1.03%	90,200	243億9933万	+1.06%	19.5	0.63
11/08	765	776	763	773	+0.39%	43,200	246億5449万	+2.38%	19.71	0.64
11/07	765	776	765	770	-0.13%	40,000	245億5880万	+2.39%	19.63	0.64
11/06	769	777	769	771	-0.13%	36,700	245億9070万	+2.94%	19.66	0.64
11/02	782	782	768	772	-0.77%	30,500	246億2259万	+3.62%	19.68	0.64
11/01	786	786	778	778	+0.13%	50,200	248億1396万	+4.85%	19.84	0.64
10/31	761	777	760	777	+1.97%	67,200	247億8206万	+5.28%	19.81	0.64
10/30	769	769	756	762	-0.52%	145,000	243億365万	+3.81%	19.43	0.63
10/27	746	772	746	766	+2.54%	83,700	244億3122万	+4.79%	19.53	0.63
10/26	763	766	745	747	-1.97%	78,600	238億2523万	+2.61%	19.04	0.62
10/25	778	780	761	762	-1.68%	72,100	243億365万	+4.96%	19.43	0.63
10/24	793	793	772	775	-2.88%	90,800	247億1827万	+7.19%	19.76	0.64
10/23	782	798	775	798	+2.31%	169,700	254億5185万	+10.83%	20.35	0.66
10/20	760	782	756	780	+1.69%	127,900	248億7775万	+9.09%	19.89	0.64
10/19	773	773	756	767	+0.92%	64,500	244億6312万	+7.88%	19.55	0.63
10/18	774	774	753	760	-1.04%	56,400	242億3986万	+7.5%	19.38	0.63
10/17	763	784	744	768	+1.19%	224,400	244億9501万	+9.25%	19.58	0.63
10/16	730	760	730	759	+4.83%	143,600	242億796万	+8.58%	19.35	0.63
10/13	742	742	714	724	-2.43%	113,900	230億9165万	+4.17%	18.46	0.6
10/12	731	742	728	742	+1.23%	74,500	236億6575万	+7.07%	18.92	0.61
10/11	731	746	726	733	-2.27%	148,800	233億7870万	+6.39%	18.69	0.6
10/10	744	754	732	750	+0.81%	157,800	239億2091万	+9.33%	19.12	0.62
10/06	768	777	730	744	+7.83%	795,100	237億2954万	+8.93%	18.97	0.61
10/05	696	701	689	690	-0.86%	24,100	220億724万	+1.47%	17.59	0.57
10/04	699	706	694	696	-1.14%	31,200	221億9860万	+2.5%	17.74	0.57
10/03	708	708	697	704	+0.86%	28,000	224億5376万	+3.83%	17.95	0.58
10/02	697	704	690	698	+1.01%	77,500	222億6239万	+3.25%	17.8	0.58

6814 古野電気

株価チャート

2017/10/02～2018/02/28

株価推移

開示資料

決算

株式

チャート