6849 日本光電工業

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
2017
02/08	2,377	2,455	2,371	2,439	+3.88%	707,700	2188億5386万	-4.61%	22.84	2.01
02/07	2,350	2,365	2,322	2,348	+0.73%	585,700	2106億8834万	-8.39%	21.98	1.94
02/06	2,350	2,354	2,315	2,331	-0.43%	797,600	2091億6291万	-9.41%	21.82	1.92
02/03	2,330	2,347	2,300	2,341	+0.34%	996,200	2100億6022万	-9.37%	21.92	1.93
02/02	2,268	2,355	2,264	2,333	-9.15%	1,605,700	2093億4237万	-10.03%	21.84	1.92
02/01	2,571	2,585	2,527	2,568	-0.5%	316,200	2304億2915万	-1.34%	24.04	2.12
01/31	2,573	2,612	2,570	2,581	-1.15%	258,600	2315億9565万	-0.81%	24.16	2.13
01/30	2,589	2,619	2,586	2,611	+0.85%	131,000	2342億8758万	+0.38%	24.45	2.15
01/27	2,618	2,632	2,580	2,589	-0.88%	269,600	2323億1350万	-0.42%	24.24	2.13
01/26	2,602	2,625	2,591	2,612	+1.4%	236,400	2343億7731万	+0.5%	24.45	2.15
01/25	2,580	2,599	2,555	2,576	+1.3%	222,200	2311億4700万	-0.85%	24.12	2.12
01/24	2,536	2,558	2,525	2,543	+0.36%	256,400	2281億8588万	-2.15%	23.81	2.1
01/23	2,550	2,563	2,528	2,534	-2.24%	335,300	2273億7830万	-2.5%	23.72	2.09
01/20	2,567	2,599	2,557	2,592	+1.05%	235,300	2325億8270万	-0.35%	24.27	2.14
01/19	2,587	2,611	2,562	2,565	+0.43%	202,800	2301億5996万	-1.27%	24.01	2.11
01/18	2,573	2,578	2,531	2,554	-0.7%	188,300	2291億7292万	-1.58%	23.91	2.11
01/17	2,611	2,611	2,569	2,572	-1.91%	239,100	2307億8808万	-0.73%	24.08	2.12
01/16	2,661	2,668	2,606	2,622	-1.47%	190,200	2352億7462万	+1.43%	24.55	2.16
01/13	2,643	2,671	2,630	2,661	+1.03%	195,500	2387億7413万	+3.22%	24.91	2.19
01/12	2,676	2,678	2,630	2,634	-1.86%	254,300	2363億5140万	+2.49%	24.66	2.17
01/11	2,700	2,711	2,677	2,684	-0.26%	252,500	2408億3795万	+4.72%	25.13	2.21
01/10	2,719	2,725	2,677	2,691	+2.55%	683,100	2414億6606万	+5.24%	25.19	2.22
01/06	2,611	2,648	2,600	2,624	-1.39%	417,000	2354億5409万	+2.82%	24.57	2.16
01/05	2,661	2,676	2,649	2,661	0%	233,900	2387億7413万	+4.27%	24.91	2.19
01/04	2,628	2,675	2,620	2,661	+2.86%	378,700	2387億7413万	+4.35%	24.91	2.19
2016
12/30	2,577	2,599	2,574	2,587	-0.08%	235,900	2321億3404万	+1.53%	24.22	2.13
12/29	2,591	2,598	2,569	2,589	0%	194,900	2323億1350万	+1.61%	24.24	2.13
12/28	2,585	2,598	2,566	2,589	+0.15%	112,100	2323億1350万	+1.69%	24.24	2.13
12/27	2,578	2,612	2,575	2,585	-0.15%	199,300	2319億5458万	+1.53%	24.2	2.13
12/26	2,541	2,600	2,540	2,589	+1.93%	146,400	2323億1350万	+1.81%	24.24	2.13
12/22	2,537	2,545	2,525	2,540	-0.97%	162,200	2279億1668万	+0.04%	23.78	2.09
12/21	2,617	2,624	2,553	2,565	-0.47%	287,400	2301億5996万	+1.1%	24.01	2.11
12/20	2,546	2,588	2,544	2,577	+0.04%	257,200	2312億3673万	+1.82%	24.13	2.12
12/19	2,561	2,589	2,540	2,576	-0.19%	415,600	2311億4700万	+2.02%	24.12	2.12
12/16	2,600	2,603	2,576	2,581	-0.35%	209,700	2315億9565万	+2.54%	24.16	2.13
12/15	2,567	2,603	2,560	2,590	+1.09%	193,500	2324億323万	+3.11%	24.25	2.14
12/14	2,576	2,576	2,553	2,562	-0.27%	169,600	2298億9077万	+2.19%	23.99	2.11
12/13	2,540	2,570	2,531	2,569	+1.5%	188,900	2305億1888万	+2.43%	24.05	2.12
12/12	2,520	2,542	2,500	2,531	+2.22%	277,000	2271億911万	+0.84%	23.7	2.09
12/09	2,453	2,482	2,441	2,476	+0.86%	314,600	2221億7390万	-1.35%	23.18	2.04
12/08	2,450	2,457	2,435	2,455	+0.78%	355,800	2202億8955万	-2.27%	22.98	2.02
12/07	2,430	2,443	2,424	2,436	+0.33%	273,300	2185億8466万	-3.26%	22.81	2.01
12/06	2,481	2,486	2,426	2,428	-1.5%	224,100	2178億6681万	-3.77%	22.73	2
12/05	2,462	2,482	2,454	2,465	-0.4%	155,200	2211億8686万	-2.45%	23.08	2.03
12/02	2,500	2,517	2,471	2,475	-1.94%	242,100	2220億8417万	-2.17%	23.17	2.04
12/01	2,590	2,590	2,513	2,524	-1.64%	404,900	2264億8099万	-0.36%	23.63	2.08
11/30	2,650	2,651	2,557	2,566	-1.84%	616,600	2302億4969万	+1.3%	24.02	2.12
11/29	2,597	2,623	2,595	2,614	-0.57%	415,500	2345億5678万	+3.24%	24.47	2.16
11/28	2,597	2,640	2,580	2,629	+1.27%	370,600	2359億274万	+3.95%	24.61	2.17
11/25	2,630	2,647	2,577	2,596	+0.43%	411,600	2329億4162万	+2.77%	24.3	2.14
11/24	2,589	2,589	2,551	2,585	+1.17%	174,500	2319億5458万	+2.38%	24.2	2.13
11/22	2,558	2,560	2,533	2,555	-0.58%	171,200	2292億6265万	+1.23%	23.92	2.11
11/21	2,535	2,580	2,525	2,570	+1.82%	309,600	2306億861万	+1.86%	24.06	2.12
11/18	2,527	2,534	2,495	2,524	+1.41%	169,500	2264億8099万	+0.08%	23.63	2.08
11/17	2,485	2,498	2,444	2,489	-0.36%	261,400	2233億4040万	-1.31%	23.3	2.05
11/16	2,452	2,510	2,439	2,498	+3.39%	498,800	2241億4798万	-1.03%	23.39	2.06
11/15	2,419	2,431	2,388	2,416	-0.29%	379,200	2167億9004万	-4.35%	22.62	1.99
11/14	2,409	2,426	2,394	2,423	+2.71%	477,200	2174億1816万	-4.27%	22.69	2
11/11	2,447	2,447	2,347	2,359	-3.99%	634,800	2116億7538万	-6.94%	22.09	1.95
11/10	2,593	2,600	2,438	2,457	-0.53%	919,100	2204億6901万	-3.31%	23	2.03
11/09	2,619	2,648	2,464	2,470	-4.89%	496,500	2216億3552万	-2.87%	23.13	2.04
11/08	2,644	2,647	2,555	2,597	-0.92%	398,900	2330億3135万	+2.12%	24.31	2.14
11/07	2,610	2,688	2,603	2,621	+4.21%	753,700	2351億8489万	+3.31%	24.54	2.16
11/04	2,529	2,531	2,477	2,515	-0.91%	361,800	2256億7341万	-0.71%	23.55	2.07
11/02	2,578	2,578	2,525	2,538	-2.16%	289,800	2277億3722万	+0.32%	23.76	2.09
11/01	2,550	2,597	2,536	2,594	+1.21%	370,200	2327億6216万	+2.65%	24.29	2.14
10/31	2,527	2,565	2,506	2,563	+0.99%	302,200	2299億8050万	+1.67%	24	2.11
10/28	2,544	2,550	2,512	2,538	+0.59%	374,100	2277億3722万	+0.95%	23.76	2.09
10/27	2,511	2,547	2,508	2,523	-1.41%	267,500	2263億9126万	+0.64%	23.62	2.08
10/26	2,515	2,564	2,515	2,559	+1.43%	242,100	2296億2157万	+2.48%	23.96	2.11
10/25	2,525	2,534	2,499	2,523	-0.39%	423,700	2263億9126万	+1.49%	23.62	2.08
10/24	2,545	2,546	2,508	2,533	-0.82%	255,300	2272億8857万	+2.34%	23.72	2.09
10/21	2,570	2,570	2,541	2,554	+0.12%	252,600	2291億7292万	+3.61%	23.91	2.11
10/20	2,557	2,565	2,542	2,551	-0.78%	338,300	2289億372万	+3.87%	23.88	2.1
10/19	2,562	2,587	2,552	2,571	+0.82%	363,700	2306億9834万	+5.07%	24.07	2.12
10/18	2,535	2,560	2,532	2,550	+0.39%	323,800	2288億1399万	+4.55%	23.87	2.1
10/17	2,553	2,577	2,533	2,540	+0.12%	352,700	2279億1668万	+4.4%	23.78	2.09
10/14	2,538	2,557	2,523	2,537	+0.24%	251,600	2276億4749万	+4.53%	23.75	2.09
10/13	2,520	2,543	2,515	2,531	+0.08%	190,100	2271億911万	+4.46%	23.7	2.09
10/12	2,516	2,557	2,510	2,529	-1.29%	167,700	2269億2964万	+4.76%	23.68	2.09
10/11	2,556	2,578	2,539	2,562	+0.91%	231,100	2298億9077万	+6.48%	23.99	2.11
10/07	2,530	2,541	2,517	2,539	+0.36%	152,000	2278億2695万	+5.88%	23.77	2.09
10/06	2,530	2,545	2,519	2,530	+0.96%	274,900	2270億1937万	+5.86%	23.69	2.09
10/05	2,505	2,524	2,499	2,506	+0.32%	264,200	2248億6583万	+5.12%	23.46	2.07
10/04	2,478	2,503	2,463	2,498	+0.93%	189,900	2241億4798万	+5%	23.39	2.06
10/03	2,480	2,487	2,457	2,475	+1.43%	152,500	2220億8417万	+4.25%	23.17	2.04
09/30	2,460	2,468	2,440	2,440	-3.14%	212,800	2189億4359万	+2.91%	22.84	2.01
09/29	2,470	2,531	2,456	2,519	+2.65%	433,200	2260億3233万	+6.24%	23.58	2.08
09/28	2,456	2,462	2,435	2,454	-0.41%	154,000	2201億9982万	+3.68%	22.98	2.02
09/27	2,400	2,464	2,382	2,464	+1.61%	289,700	2210億9713万	+4.1%	23.07	2.03
09/26	2,405	2,430	2,389	2,425	+1%	311,100	2175億9762万	+2.62%	22.7	2
09/23	2,364	2,412	2,360	2,401	+1.78%	370,000	2154億4408万	+1.57%	22.48	1.98
09/21	2,319	2,364	2,290	2,359	+3.46%	557,800	2116億7538万	-0.3%	22.09	1.95
09/20	2,256	2,301	2,256	2,280	+0.35%	308,700	2045億8663万	-3.8%	21.35	1.88
09/16	2,252	2,278	2,229	2,272	+0.62%	338,800	2038億6878万	-4.46%	21.27	1.87
09/15	2,232	2,268	2,224	2,258	-0.66%	319,300	2026億1255万	-5.4%	21.14	1.86
09/14	2,291	2,314	2,269	2,273	-2.28%	471,500	2039億5851万	-5.05%	21.28	1.87
09/13	2,340	2,361	2,304	2,326	-0.6%	406,900	2087億1425万	-3.04%	21.78	1.92
09/12	2,341	2,366	2,334	2,340	-1.47%	262,600	2099億7049万	-2.54%	21.91	1.93
09/09	2,403	2,409	2,363	2,375	-0.88%	220,700	2131億1107万	-1.08%	22.24	1.96

6849 日本光電工業

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