6849 日本光電工業

株価チャート

2018/01/30

2017/09/01～2018/01/30

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
01/30	2,601	2,631	2,596	2,602	-0.23%	256,400	2334億8000万	-1.14%	24.21	2.03
01/29	2,623	2,623	2,596	2,608	-0.34%	160,200	2340億1839万	-1.06%	24.26	2.03
01/26	2,612	2,637	2,610	2,617	+1.16%	179,800	2348億2597万	-0.91%	24.35	2.04
01/25	2,603	2,606	2,575	2,587	-0.61%	182,300	2321億3404万	-2.01%	24.07	2.01
01/24	2,565	2,617	2,559	2,603	+1.44%	310,300	2335億6974万	-1.33%	24.21	2.03
01/23	2,597	2,614	2,551	2,566	-0.96%	397,200	2302億4969万	-2.69%	23.87	2
01/22	2,604	2,607	2,578	2,591	-0.46%	123,600	2324億9296万	-1.74%	24.1	2.02
01/19	2,613	2,623	2,576	2,603	-0.19%	164,400	2335億6974万	-1.21%	24.21	2.03
01/18	2,625	2,630	2,600	2,608	-0.08%	265,800	2340億1839万	-1.02%	24.26	2.03
01/17	2,627	2,640	2,605	2,610	-0.99%	164,800	2341億9785万	-0.87%	24.28	2.03
01/16	2,631	2,642	2,624	2,636	+0.19%	111,400	2365億3086万	+0.19%	24.52	2.05
01/15	2,652	2,664	2,631	2,631	-0.08%	171,200	2360億8220万	+0.27%	24.48	2.05
01/12	2,642	2,658	2,618	2,633	-0.75%	195,300	2362億6167万	+0.57%	24.49	2.05
01/11	2,660	2,668	2,635	2,653	-0.71%	140,300	2380億5628万	+1.53%	24.68	2.07
01/10	2,670	2,682	2,657	2,672	+0.26%	229,900	2397億6117万	+2.38%	24.86	2.08
01/09	2,721	2,722	2,655	2,665	-1.48%	314,100	2391億3306万	+2.26%	24.79	2.08
01/05	2,680	2,705	2,652	2,705	+1.62%	230,400	2427億2230万	+4%	25.16	2.11
01/04	2,634	2,665	2,614	2,662	+1.8%	281,700	2388億6386万	+2.62%	24.76	2.07
2017
12/29	2,621	2,641	2,607	2,615	-0.49%	133,800	2346億4651万	+1.08%	24.47	2.05
12/28	2,636	2,653	2,623	2,628	-0.61%	142,500	2358億1301万	+1.74%	24.59	2.06
12/27	2,650	2,663	2,640	2,644	-0.19%	95,800	2372億4871万	+2.6%	24.74	2.07
12/26	2,668	2,685	2,645	2,649	-0.38%	152,400	2376億9736万	+3.07%	24.79	2.07
12/25	2,667	2,676	2,644	2,659	-0.3%	178,800	2385億9467万	+3.71%	24.88	2.08
12/22	2,688	2,690	2,647	2,667	-1.15%	277,400	2393億1252万	+4.38%	24.96	2.09
12/21	2,683	2,723	2,670	2,698	+0.56%	318,000	2420億9418万	+5.97%	25.25	2.11
12/20	2,749	2,749	2,672	2,683	-2.37%	630,800	2407億4821万	+5.88%	25.11	2.1
12/19	2,732	2,784	2,677	2,748	+6.43%	1,088,100	2465億8073万	+8.83%	25.71	2.15
12/18	2,585	2,590	2,561	2,582	+1.53%	165,800	2316億8539万	+2.79%	24.16	2.02
12/15	2,550	2,560	2,540	2,543	-1.2%	229,600	2281億8588万	+1.44%	23.8	1.99
12/14	2,565	2,578	2,556	2,574	+0.78%	250,900	2309億6754万	+2.67%	24.09	2.02
12/13	2,568	2,595	2,549	2,554	0%	218,600	2291億7292万	+2.08%	23.9	2
12/12	2,589	2,597	2,547	2,554	-1.47%	319,400	2291億7292万	+2.2%	23.9	2
12/11	2,568	2,593	2,551	2,592	+0.9%	203,500	2325億8270万	+3.64%	24.25	2.03
12/08	2,518	2,604	2,518	2,569	+0.04%	429,300	2305億1888万	+2.76%	24.04	2.01
12/07	2,503	2,586	2,497	2,568	+4.65%	812,800	2304億2915万	+2.72%	24.03	2.01
12/06	2,484	2,496	2,454	2,454	-1.01%	256,100	2201億9982万	-1.76%	22.96	1.92
12/05	2,517	2,517	2,475	2,479	-1.55%	247,700	2224億4309万	-0.88%	23.2	1.94
12/04	2,560	2,571	2,515	2,518	-1.6%	174,900	2259億4260万	+0.56%	23.56	1.97
12/01	2,583	2,591	2,548	2,559	-0.62%	278,100	2296億2157万	+2.16%	23.95	2
11/30	2,543	2,579	2,521	2,575	+1.26%	285,400	2310億5727万	+2.79%	24.1	2.02
11/29	2,542	2,549	2,521	2,543	+0.59%	350,400	2281億8588万	+1.44%	23.8	1.99
11/28	2,480	2,529	2,473	2,528	+1.53%	315,000	2268億3991万	+0.8%	23.66	1.98
11/27	2,507	2,515	2,487	2,490	-0.68%	164,500	2234億3014万	-0.8%	23.3	1.95
11/24	2,487	2,517	2,475	2,507	+0.8%	213,500	2249億5556万	-0.2%	23.46	1.96
11/22	2,490	2,498	2,479	2,487	+0.28%	301,800	2231億6094万	-1.07%	23.27	1.95
11/21	2,491	2,493	2,466	2,480	+0.08%	311,800	2225億3283万	-1.51%	23.21	1.94
11/20	2,449	2,486	2,429	2,478	+0.9%	294,700	2223億5336万	-1.74%	23.19	1.94
11/17	2,435	2,479	2,428	2,456	+0.9%	404,400	2203億7928万	-2.85%	22.98	1.92
11/16	2,389	2,438	2,378	2,434	+1.37%	377,900	2184億520万	-3.91%	22.78	1.91
11/15	2,400	2,408	2,378	2,401	-2%	665,700	2154億4408万	-5.47%	22.47	1.88
11/14	2,461	2,494	2,444	2,450	+0.78%	453,300	2198億4090万	-3.85%	22.93	1.92
11/13	2,443	2,449	2,426	2,431	-1.1%	249,500	2181億3601万	-4.82%	22.75	1.9
11/10	2,481	2,500	2,433	2,458	-2.81%	590,500	2205億5874万	-3.98%	23	1.93
11/09	2,471	2,539	2,465	2,529	+3.1%	1,063,500	2269億2964万	-1.4%	23.66	1.98
11/08	2,453	2,457	2,413	2,453	-0.69%	778,000	2201億1009万	-4.52%	22.95	1.92
11/07	2,397	2,471	2,353	2,470	-5.18%	1,562,600	2216億3552万	-3.85%	23.11	1.93
11/06	2,579	2,605	2,556	2,605	+1.01%	469,900	2337億4920万	+1.48%	24.38	2.04
11/02	2,561	2,582	2,549	2,579	+0.66%	277,900	2314億1619万	+0.7%	24.13	2.02
11/01	2,533	2,566	2,523	2,562	+1.95%	348,700	2298億9077万	+0.27%	23.97	2.01
10/31	2,533	2,543	2,503	2,513	-1.1%	291,300	2254億9395万	-1.49%	23.51	1.97
10/30	2,547	2,554	2,521	2,541	-0.24%	344,600	2280億642万	-0.31%	23.78	1.99
10/27	2,550	2,561	2,539	2,547	+0.24%	232,900	2285億4480万	+0.08%	23.83	2
10/26	2,565	2,578	2,537	2,541	-0.94%	166,300	2280億642万	-0.04%	23.78	1.99
10/25	2,625	2,627	2,557	2,565	-2.14%	329,000	2301億5996万	+1.02%	24	2.01
10/24	2,595	2,623	2,595	2,621	+1.39%	200,800	2351億8489万	+3.31%	24.53	2.05
10/23	2,596	2,598	2,578	2,585	+0.86%	147,600	2319億5458万	+2.09%	24.19	2.02
10/20	2,560	2,574	2,557	2,563	+0.67%	183,900	2299億8050万	+1.34%	23.98	2.01
10/19	2,558	2,561	2,542	2,546	-0.43%	260,700	2284億5507万	+0.75%	23.82	1.99
10/18	2,575	2,581	2,551	2,557	-0.74%	218,400	2294億4211万	+1.27%	23.93	2
10/17	2,599	2,599	2,570	2,576	-0.54%	182,600	2311億4700万	+2.1%	24.1	2.02
10/16	2,622	2,626	2,585	2,590	-0.96%	220,800	2324億323万	+2.86%	24.24	2.03
10/13	2,606	2,632	2,601	2,615	+0.42%	219,800	2346億4651万	+4.02%	24.47	2.05
10/12	2,614	2,614	2,595	2,604	+0.12%	235,200	2336億5947万	+3.79%	24.37	2.04
10/11	2,600	2,610	2,594	2,601	+0.08%	248,500	2333億9027万	+3.87%	24.34	2.04
10/10	2,607	2,613	2,589	2,599	+0.04%	286,600	2332億1081万	+3.96%	24.32	2.04
10/06	2,600	2,611	2,591	2,598	+0.66%	217,600	2331億2108万	+4%	24.31	2.04
10/05	2,611	2,617	2,574	2,581	-0.46%	282,200	2315億9565万	+3.41%	24.15	2.02
10/04	2,629	2,636	2,588	2,593	-0.65%	375,000	2326億7243万	+3.97%	24.26	2.03
10/03	2,551	2,643	2,535	2,610	+6.49%	1,171,500	2341億9785万	+4.69%	24.42	2.04
10/02	2,448	2,471	2,442	2,451	+0.78%	210,400	2199億3063万	-1.57%	22.93	1.92
09/29	2,426	2,440	2,410	2,432	-0.49%	361,800	2182億2574万	-2.45%	22.76	1.9
09/28	2,451	2,451	2,425	2,444	+0.08%	354,200	2193億251万	-2.12%	22.87	1.91
09/27	2,460	2,460	2,438	2,442	-0.89%	250,000	2191億2305万	-2.36%	22.85	1.91
09/26	2,450	2,467	2,445	2,464	+0.16%	384,600	2210億9713万	-1.56%	23.06	1.93
09/25	2,453	2,462	2,447	2,460	+0.41%	330,700	2207億3821万	-1.84%	23.02	1.93
09/22	2,462	2,463	2,447	2,450	-0.69%	215,400	2198億4090万	-2.27%	22.93	1.92
09/21	2,475	2,490	2,465	2,467	-0.16%	215,900	2213億6632万	-1.71%	23.08	1.93
09/20	2,484	2,490	2,466	2,471	-1.16%	294,300	2217億2525万	-1.67%	23.12	1.94
09/19	2,521	2,528	2,487	2,500	-0.36%	409,300	2243億2745万	-0.6%	23.39	1.96
09/15	2,512	2,534	2,505	2,509	-0.08%	389,500	2251億3502万	-0.28%	23.48	1.97
09/14	2,517	2,524	2,504	2,511	+0.48%	169,400	2253億1449万	-0.28%	23.5	1.97
09/13	2,525	2,525	2,495	2,499	-0.4%	186,700	2242億3771万	-0.87%	23.38	1.96
09/12	2,520	2,520	2,500	2,509	+0.72%	199,800	2251億3502万	-0.67%	23.48	1.97
09/11	2,495	2,508	2,487	2,491	+1.38%	257,600	2235億1987万	-1.58%	23.31	1.95
09/08	2,450	2,481	2,441	2,457	-1.29%	425,800	2204億6901万	-3.15%	22.99	1.92
09/07	2,502	2,508	2,481	2,489	-0.04%	233,200	2233億4040万	-2.12%	23.29	1.95
09/06	2,476	2,508	2,470	2,490	+0.36%	311,700	2234億3014万	-2.35%	23.3	1.95
09/05	2,505	2,507	2,478	2,481	-0.4%	168,200	2226億2256万	-2.97%	23.22	1.94
09/04	2,534	2,536	2,484	2,491	-2.43%	309,300	2235億1987万	-2.81%	23.31	1.95
09/01	2,550	2,565	2,534	2,553	+0.12%	315,900	2290億8319万	-0.7%	23.89	2

6849 日本光電工業

株価チャート

2017/09/01～2018/01/30

株価推移

開示資料

決算

株式

チャート