9435 光通信

株価チャート

2018/01/09

2017/08/10～2018/01/09

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
01/09	16,910	16,920	16,590	16,600	-1.07%	79,400	7926億4405万	+3.03%	17.83	3.4
01/05	16,440	16,820	16,410	16,780	+2.69%	89,400	8012億3899万	+4.26%	18.02	3.44
01/04	16,360	16,400	16,190	16,340	+0.86%	70,000	7802億2915万	+1.64%	17.55	3.35
2017
12/29	16,240	16,330	16,190	16,200	-0.25%	41,700	7735億4420万	+0.77%	17.4	3.32
12/28	16,340	16,360	16,190	16,240	-0.61%	28,700	7754億5418万	+1.04%	17.44	3.33
12/27	16,380	16,430	16,240	16,340	+0.12%	31,600	7802億2915万	+1.77%	17.55	3.35
12/26	16,490	16,580	16,300	16,320	-0.67%	41,500	7792億7415万	+1.84%	17.53	3.34
12/25	16,250	16,460	16,190	16,430	+2.11%	58,300	7845億2661万	+2.71%	17.64	3.36
12/22	16,160	16,190	16,070	16,090	-0.43%	44,200	7682億9173万	+0.8%	17.28	3.29
12/21	15,890	16,160	15,890	16,160	+1.89%	67,100	7716億3421万	+1.42%	17.35	3.31
12/20	15,940	15,970	15,840	15,860	-0.69%	39,800	7573億932万	-0.18%	17.03	3.25
12/19	16,150	16,190	15,910	15,970	-0.87%	56,700	7625億6178万	+0.57%	17.15	3.27
12/18	16,090	16,150	16,010	16,110	+2.29%	58,500	7692億4673万	+1.7%	17.3	3.3
12/15	15,890	15,930	15,700	15,750	-1.56%	131,800	7520億5686万	-0.33%	16.91	3.23
12/14	16,000	16,090	15,930	16,000	+0.31%	69,100	7639億9427万	+1.42%	17.18	3.28
12/13	16,000	16,060	15,890	15,950	-0.75%	62,800	7616億678万	+1.36%	17.13	3.27
12/12	16,170	16,180	16,000	16,070	-0.37%	53,100	7673億3674万	+2.43%	17.26	3.29
12/11	16,180	16,240	16,000	16,130	-0.62%	53,100	7702億172万	+3.17%	17.32	3.3
12/08	15,420	16,250	15,420	16,230	+2.59%	183,300	7749億7668万	+4.19%	17.43	3.32
12/07	15,690	15,900	15,690	15,820	+0.83%	78,600	7553億9933万	+1.93%	16.99	3.24
12/06	15,770	15,870	15,670	15,690	-0.51%	102,800	7491億9188万	+1.4%	16.85	3.21
12/05	15,750	15,810	15,660	15,770	-0.13%	66,000	7530億1185万	+2.16%	16.94	3.23
12/04	16,000	16,050	15,750	15,790	-1.13%	76,900	7539億6684万	+2.55%	16.96	3.23
12/01	16,070	16,150	15,950	15,970	-1.3%	84,100	7625億6178万	+4.03%	17.15	3.27
11/30	16,130	16,300	15,970	16,180	0%	204,900	7725億8920万	+5.74%	17.38	3.31
11/29	16,280	16,310	16,100	16,180	-0.86%	81,600	7725億8920万	+6.12%	17.38	3.31
11/28	16,310	16,350	16,180	16,320	0%	76,200	7792億7415万	+7.46%	17.53	3.34
11/27	16,540	16,540	16,190	16,320	+1.12%	116,400	7792億7415万	+7.93%	17.53	3.34
11/24	15,970	16,140	15,900	16,140	+2.09%	83,100	7706億7922万	+7.36%	17.33	3.31
11/22	15,650	15,990	15,640	15,810	+1.54%	96,000	7549億2184万	+5.84%	16.98	3.24
11/21	15,710	15,710	15,430	15,570	-0.26%	151,000	7434億6192万	+4.76%	16.72	3.19
11/20	15,540	15,670	15,460	15,610	+0.32%	67,500	7453億7191万	+5.54%	16.76	3.2
11/17	15,610	15,610	15,410	15,560	+1.3%	87,900	7429億8442万	+5.73%	16.71	3.19
11/16	14,970	15,420	14,850	15,360	+2.13%	132,600	7334億3450万	+4.88%	16.5	3.15
11/15	15,510	15,570	15,020	15,040	-3.96%	145,100	7181億5461万	+3.14%	16.15	3.08
11/14	15,000	15,700	14,830	15,660	+4.4%	158,600	7477億5939万	+7.71%	16.82	3.21
11/13	14,970	15,080	14,970	15,000	-0.86%	103,600	7162億4463万	+3.67%	16.11	3.07
11/10	15,020	15,200	15,010	15,130	+0.13%	59,000	7224億5208万	+4.92%	16.25	3.1
11/09	15,050	15,420	14,920	15,110	+0.87%	189,100	7214億9709万	+5.13%	16.23	3.09
11/08	14,840	15,040	14,830	14,980	+1.49%	87,200	7152億8963万	+4.62%	16.09	3.07
11/07	14,790	14,800	14,710	14,760	+0.2%	69,500	7047億8471万	+3.42%	15.85	3.02
11/06	14,720	14,860	14,670	14,730	0%	58,000	7033億5222万	+3.4%	15.82	3.02
11/02	14,870	14,890	14,700	14,730	-0.41%	56,100	7033億5222万	+3.67%	15.82	3.02
11/01	14,800	14,850	14,640	14,790	+0.89%	67,600	7062億1720万	+4.4%	15.88	3.03
10/31	14,730	14,780	14,650	14,660	-0.48%	59,600	7000億975万	+3.79%	15.74	3
10/30	14,700	14,770	14,610	14,730	-0.67%	114,500	7033億5222万	+4.57%	15.82	3.02
10/27	14,830	14,950	14,680	14,830	+1.51%	67,800	7081億2719万	+5.63%	15.93	3.04
10/26	14,680	14,750	14,570	14,610	-0.75%	55,000	6976億2226万	+4.43%	15.69	2.99
10/25	14,840	14,870	14,690	14,720	-0.74%	52,300	7028億7473万	+5.44%	15.81	3.01
10/24	14,670	14,830	14,670	14,830	+1.09%	56,200	7081億2719万	+6.54%	15.93	3.04
10/23	14,830	14,850	14,600	14,670	-0.07%	98,800	7004億8724万	+5.69%	15.75	3
10/20	14,250	14,750	14,240	14,680	+3.89%	164,900	7009億6474万	+6.04%	15.77	3.01
10/19	13,830	14,150	13,800	14,130	+2.69%	98,600	6747億244万	+2.24%	15.17	2.89
10/18	13,980	13,990	13,720	13,760	-1.01%	90,800	6570億3507万	-0.34%	14.78	2.82
10/17	13,810	13,900	13,730	13,900	+0.8%	76,800	6637億2002万	+0.68%	14.93	2.85
10/16	13,800	13,910	13,790	13,790	+0.15%	86,700	6584億6756万	-0.01%	14.81	2.82
10/13	13,750	13,830	13,710	13,770	-0.07%	104,900	6575億1257万	-0.09%	14.79	2.82
10/12	13,760	13,890	13,730	13,780	+0.15%	44,700	6579億9006万	+0.08%	14.8	2.82
10/11	13,790	13,840	13,750	13,760	-1.5%	63,600	6570億3507万	+0.04%	14.78	2.82
10/10	13,880	13,980	13,810	13,970	+0.5%	58,300	6670億6249万	+1.64%	15	2.86
10/06	13,920	13,960	13,760	13,900	+0.65%	70,300	6637億2002万	+1.23%	14.93	2.85
10/05	13,940	13,960	13,790	13,810	-0.65%	37,200	6594億2255万	+0.65%	14.83	2.83
10/04	13,870	13,940	13,820	13,900	+0.94%	50,800	6637億2002万	+1.37%	14.93	2.85
10/03	13,920	13,920	13,720	13,770	-0.29%	46,800	6575億1257万	+0.53%	14.79	2.82
10/02	14,100	14,130	13,790	13,810	-2.06%	59,700	6594億2255万	+0.93%	14.83	2.83
09/29	13,810	14,130	13,800	14,100	+1.95%	113,400	6732億6995万	+3.3%	15.21	2.9
09/28	13,710	13,830	13,600	13,830	+1.17%	43,900	6603億7754万	+1.69%	14.92	2.84
09/27	13,710	13,750	13,610	13,670	-0.36%	42,800	6527億3760万	+0.8%	14.75	2.81
09/26	13,660	13,740	13,550	13,720	+0.15%	121,700	6551億2508万	+1.43%	14.8	2.82
09/25	13,520	13,730	13,510	13,700	+1.03%	90,000	6541億7009万	+1.53%	14.78	2.82
09/22	13,510	13,610	13,480	13,560	-0.29%	104,600	6474億8514万	+0.79%	14.63	2.79
09/21	13,780	13,780	13,580	13,600	-2.09%	133,800	6493億9513万	+1.29%	14.67	2.8
09/20	13,710	13,890	13,650	13,890	+1.39%	74,400	6632億4252万	+3.68%	14.98	2.86
09/19	13,890	13,910	13,640	13,700	-0.94%	109,300	6541億7009万	+2.58%	14.78	2.82
09/15	13,670	13,840	13,630	13,830	+0.36%	109,700	6603億7754万	+3.96%	14.92	2.84
09/14	13,970	13,980	13,740	13,780	-2.06%	98,000	6579億9006万	+4.02%	14.86	2.83
09/13	13,870	14,090	13,860	14,070	+1.96%	97,600	6718億3746万	+6.66%	15.18	2.89
09/12	13,780	13,810	13,690	13,800	+0.44%	53,900	6589億4505万	+5.13%	14.89	2.84
09/11	13,540	13,740	13,460	13,740	+1.33%	70,000	6560億8008万	+5.1%	14.82	2.83
09/08	13,510	13,650	13,500	13,560	+0.3%	81,400	6474億8514万	+4.16%	14.63	2.79
09/07	13,430	13,550	13,400	13,520	+0.52%	55,500	6455億7515万	+4.28%	14.58	2.78
09/06	13,280	13,520	13,090	13,450	+0.07%	86,600	6422億3268万	+4.17%	14.51	2.77
09/05	13,470	13,610	13,400	13,440	-0.22%	93,100	6417億5518万	+4.52%	14.5	2.76
09/04	13,660	13,680	13,420	13,470	-1.39%	70,400	6431億8767万	+5.21%	14.53	2.77
09/01	13,700	13,770	13,610	13,660	+0.15%	153,200	6522億6010万	+7.14%	14.74	2.81
08/31	13,640	13,690	13,580	13,640	+0.37%	129,600	6513億511万	+7.55%	14.71	2.81
08/30	13,650	13,650	13,450	13,590	+0.37%	133,900	6489億1763万	+7.76%	14.66	2.8
08/29	13,400	13,600	13,320	13,540	+1.04%	118,600	6465億3015万	+8%	14.61	2.78
08/28	13,070	13,420	13,060	13,400	+3.08%	155,000	6398億4520万	+7.54%	14.45	2.76
08/25	12,840	13,090	12,780	13,000	+1.33%	121,800	6207億4534万	+4.91%	14.02	2.67
08/24	12,930	12,930	12,830	12,830	-0.39%	56,500	6126億2790万	+3.98%	13.84	2.64
08/23	13,000	13,050	12,840	12,880	+0.55%	67,900	6150億1538万	+4.78%	13.89	2.65
08/22	12,870	12,870	12,750	12,810	-0.39%	62,400	6116億7291万	+4.73%	13.82	2.63
08/21	12,870	12,880	12,740	12,860	+1.02%	72,900	6140億6039万	+5.65%	13.87	2.65
08/18	12,690	12,840	12,680	12,730	-1.24%	87,800	6078億5294万	+5.12%	13.73	2.62
08/17	12,960	12,980	12,860	12,890	+0.39%	78,000	6154億9288万	+6.93%	13.9	2.65
08/16	12,860	12,950	12,710	12,840	-0.31%	132,900	6131億540万	+6.96%	13.85	2.64
08/15	12,210	12,920	12,210	12,880	+4.12%	225,500	6150億1538万	+7.8%	13.89	2.65
08/14	12,290	12,510	11,950	12,370	-0.72%	223,400	5906億6307万	+3.98%	13.34	2.54
08/10	12,450	12,560	12,370	12,460	+0.65%	69,800	5949億6053万	+4.98%	13.44	2.56

9435 光通信

株価チャート

2017/08/10～2018/01/09

株価推移

開示資料

決算

株式

チャート