9678 カナモト

株価チャート

2019/10/31

2019/06/06～2019/10/31

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
2019
10/31	2,911	2,943	2,890	2,916	+0.86%	336,200	1129億7237万	+4.55%	9.65	0.95
10/30	2,837	2,891	2,822	2,891	+0.21%	507,200	1120億381万	+3.96%	9.57	0.95
10/29	2,916	2,926	2,867	2,885	-0.93%	1,319,800	1117億7136万	+4.04%	9.55	0.94
10/28	2,938	2,948	2,897	2,912	-0.99%	569,100	1128億1740万	+5.28%	9.63	0.95
10/25	2,892	2,944	2,890	2,941	+1.62%	451,400	1139億4093万	+6.71%	9.73	0.96
10/24	2,912	2,927	2,892	2,894	-0.28%	306,900	1121億2004万	+5.39%	9.58	0.95
10/23	2,920	2,920	2,862	2,902	-0.38%	214,200	1124億2998万	+6.14%	9.6	0.95
10/21	2,889	2,948	2,883	2,913	+1.57%	317,400	1128億5614万	+7.02%	9.64	0.95
10/18	2,847	2,895	2,847	2,868	+0.84%	316,000	1111億1274万	+5.87%	9.49	0.94
10/17	2,838	2,859	2,811	2,844	-0.04%	229,300	1101億8293万	+5.37%	9.41	0.93
10/16	2,910	2,923	2,830	2,845	-0.91%	456,700	1102億2167万	+5.92%	9.41	0.93
10/15	2,850	2,952	2,850	2,871	+4.59%	728,100	1112億2897万	+7.17%	9.5	0.94
10/11	2,711	2,755	2,701	2,745	+2.23%	364,900	1063億4745万	+2.81%	9.08	0.9
10/10	2,681	2,686	2,655	2,685	0%	156,800	1040億2291万	+0.75%	8.88	0.88
10/09	2,691	2,696	2,663	2,685	-0.26%	168,500	1040億2291万	+0.79%	8.88	0.88
10/08	2,672	2,701	2,670	2,692	+0.86%	184,200	1042億9411万	+1.09%	8.91	0.88
10/07	2,679	2,684	2,649	2,669	+0.07%	132,200	1034億304万	+0.15%	8.83	0.87
10/04	2,654	2,669	2,623	2,667	+0.08%	186,100	1033億2555万	+0.04%	8.82	0.87
10/03	2,688	2,700	2,647	2,665	-1.73%	396,600	1032億4807万	+0.04%	8.82	0.87
10/02	2,713	2,738	2,686	2,712	-1.74%	294,300	1050億6895万	+1.8%	8.97	0.89
10/01	2,701	2,790	2,701	2,760	+2.87%	243,000	1069億2858万	+3.72%	9.13	0.9
09/30	2,683	2,697	2,665	2,683	-0.04%	235,600	1039億4543万	+0.94%	8.88	0.88
09/27	2,725	2,743	2,671	2,684	-1.43%	181,900	1039億8417万	+1.09%	8.88	0.88
09/26	2,712	2,757	2,692	2,723	+1.91%	240,400	1054億9512万	+2.56%	9.01	0.89
09/25	2,690	2,691	2,641	2,672	-1.29%	228,200	1035億1926万	+0.68%	8.84	0.87
09/24	2,715	2,757	2,700	2,707	-0.18%	258,900	1048億7524万	+2.04%	8.96	0.89
09/20	2,712	2,721	2,697	2,712	+0.63%	182,100	1050億6895万	+2.3%	8.97	0.89
09/19	2,685	2,717	2,673	2,695	+0.82%	218,000	1044億1033万	+1.77%	8.92	0.88
09/18	2,677	2,689	2,653	2,673	+0.04%	190,200	1035億5801万	+0.91%	8.84	0.88
09/17	2,634	2,674	2,613	2,672	+2.41%	225,900	1035億1926万	+0.98%	8.84	0.87
09/13	2,627	2,638	2,596	2,609	+0.5%	246,200	1010億7850万	-1.4%	8.63	0.85
09/12	2,634	2,653	2,596	2,596	0%	323,800	1005億7485万	-1.89%	8.59	0.85
09/11	2,615	2,648	2,592	2,596	-0.57%	398,100	1005億7485万	-2%	8.59	0.85
09/10	2,537	2,629	2,537	2,611	+3.24%	438,200	1011億5599万	-1.55%	8.64	0.85
09/09	2,551	2,574	2,440	2,529	-4.6%	888,800	979億7912万	-4.75%	8.37	0.83
09/06	2,673	2,680	2,640	2,651	+0.08%	179,800	1027億568万	-0.49%	8.77	0.87
09/05	2,643	2,677	2,640	2,649	+1.15%	227,200	1026億2819万	-0.79%	8.76	0.87
09/04	2,652	2,652	2,591	2,619	-1.98%	246,300	1014億6592万	-2.17%	8.67	0.86
09/03	2,634	2,678	2,628	2,672	+0.53%	77,100	1035億1926万	-0.37%	8.84	0.87
09/02	2,737	2,737	2,651	2,658	-3.31%	113,600	1029億7687万	-1.04%	8.79	0.87
08/30	2,698	2,755	2,682	2,749	+2.77%	187,700	1065億242万	+2.23%	9.1	0.9
08/29	2,664	2,675	2,630	2,675	+1.36%	144,600	1036億3549万	-0.56%	8.85	0.88
08/28	2,669	2,670	2,622	2,639	-0.79%	108,400	1022億4077万	-2.08%	8.73	0.86
08/27	2,669	2,689	2,642	2,660	+0.68%	145,900	1030億5436万	-1.52%	8.8	0.87
08/26	2,622	2,670	2,586	2,642	-1.12%	190,600	1023億5700万	-2.29%	8.74	0.87
08/23	2,623	2,680	2,612	2,672	+2.14%	246,900	1035億1926万	-1.37%	8.84	0.87
08/22	2,655	2,655	2,603	2,616	-1.91%	222,600	1013億4970万	-3.54%	8.66	0.86
08/21	2,679	2,684	2,657	2,667	-1.3%	93,900	1033億2555万	-1.91%	8.82	0.87
08/20	2,724	2,732	2,679	2,702	+1.46%	91,700	1046億8153万	-0.84%	8.94	0.88
08/19	2,680	2,694	2,656	2,663	+0.38%	64,700	1031億7058万	-2.45%	8.81	0.87
08/16	2,626	2,655	2,596	2,653	+0.68%	137,800	1027億8316万	-3.1%	8.78	0.87
08/15	2,640	2,651	2,616	2,635	-3.02%	137,300	1020億8580万	-4.04%	8.72	0.86
08/14	2,651	2,738	2,645	2,717	+4.46%	430,200	1052億6266万	-1.34%	8.99	0.89
08/13	2,616	2,638	2,597	2,601	-2.44%	113,100	1007億6856万	-5.76%	8.61	0.85
08/09	2,634	2,676	2,591	2,666	+1.79%	181,700	1032億8681万	-3.82%	8.82	0.87
08/08	2,658	2,658	2,618	2,619	-1.8%	177,700	1014億6592万	-5.83%	8.67	0.86
08/07	2,659	2,677	2,614	2,667	-0.04%	172,200	1033億2555万	-4.44%	8.82	0.87
08/06	2,646	2,678	2,606	2,668	-1.04%	201,800	1033億6429万	-4.68%	8.83	0.87
08/05	2,701	2,737	2,660	2,696	-1.5%	181,300	1044億4908万	-3.92%	8.92	0.88
08/02	2,769	2,773	2,702	2,737	-2.91%	280,300	1060億3751万	-2.56%	9.06	0.9
08/01	2,783	2,824	2,722	2,819	+0.21%	194,600	1092億1437万	+0.25%	9.33	0.92
07/31	2,752	2,863	2,741	2,813	+2.66%	420,200	1089億8192万	+0.21%	9.31	0.92
07/30	2,775	2,780	2,735	2,740	-0.87%	393,100	1061億5374万	-2.32%	9.07	0.9
07/29	2,767	2,782	2,750	2,764	+0.36%	131,300	1070億8355万	-1.5%	9.14	0.9
07/26	2,770	2,782	2,733	2,754	-0.58%	153,000	1066億9613万	-1.82%	9.11	0.9
07/25	2,784	2,784	2,753	2,770	-0.54%	144,300	1073億1600万	-1.25%	9.16	0.91
07/24	2,795	2,814	2,780	2,785	-0.32%	119,800	1078億9714万	-0.68%	9.21	0.91
07/23	2,748	2,800	2,741	2,794	+1.64%	104,300	1082億4582万	-0.18%	9.24	0.91
07/22	2,769	2,788	2,745	2,749	-0.61%	93,500	1065億242万	-1.65%	9.1	0.9
07/19	2,721	2,779	2,714	2,766	+1.06%	121,900	1071億6103万	-1%	9.15	0.91
07/18	2,761	2,783	2,728	2,737	-2.08%	211,200	1060億3751万	-1.97%	9.06	0.9
07/17	2,819	2,832	2,786	2,795	-0.85%	165,400	1082億8456万	+0.04%	9.25	0.92
07/16	2,839	2,867	2,811	2,819	+0.18%	155,800	1092億1437万	+0.93%	9.33	0.92
07/12	2,859	2,869	2,806	2,814	-1.95%	130,300	1090億2066万	+0.82%	9.31	0.92
07/11	2,846	2,876	2,839	2,870	+0.7%	152,400	1111億9023万	+3.31%	9.5	0.94
07/10	2,819	2,863	2,763	2,850	+0.25%	224,700	1104億1538万	+3.19%	9.43	0.93
07/09	2,893	2,914	2,837	2,843	-1.04%	203,000	1101億4419万	+3.46%	9.41	0.93
07/08	2,917	2,944	2,870	2,873	-0.79%	239,900	1113億645万	+5.2%	9.51	0.94
07/05	2,899	2,908	2,878	2,896	-0.1%	148,600	1121億9752万	+6.86%	9.58	0.95
07/04	2,865	2,899	2,848	2,899	+1.22%	149,200	1123億1375万	+7.73%	9.59	0.95
07/03	2,891	2,894	2,840	2,864	+0.21%	255,900	1109億5777万	+7.15%	9.48	0.94
07/02	2,840	2,870	2,828	2,858	+0.7%	228,400	1107億2532万	+7.56%	9.46	0.94
07/01	2,840	2,852	2,808	2,838	+1.87%	172,100	1099億5047万	+7.42%	9.39	0.93
06/28	2,791	2,838	2,776	2,786	-0.43%	162,900	1079億3588万	+6.01%	9.22	0.91
06/27	2,718	2,798	2,714	2,798	+3.48%	175,500	1084億79万	+6.96%	9.26	0.92
06/26	2,730	2,750	2,698	2,704	-2.14%	149,800	1047億5901万	+3.92%	8.95	0.89
06/25	2,749	2,822	2,743	2,763	+0.51%	261,600	1070億4481万	+6.64%	9.14	0.9
06/24	2,752	2,782	2,734	2,749	-0.11%	144,800	1065億242万	+6.47%	9.1	0.9
06/21	2,757	2,788	2,725	2,752	-0.22%	217,700	1066億1864万	+7.12%	9.11	0.9
06/20	2,739	2,766	2,717	2,758	+0.8%	151,400	1068億5110万	+7.86%	9.13	0.9
06/19	2,700	2,736	2,689	2,736	+3.09%	173,600	1059億9877万	+7.55%	9.05	0.9
06/18	2,714	2,757	2,645	2,654	-1.78%	215,100	1028億2190万	+4.9%	8.78	0.87
06/17	2,752	2,777	2,691	2,702	-1.1%	146,000	1046億8153万	+7.18%	8.94	0.88
06/14	2,737	2,756	2,721	2,732	+0.66%	257,100	1058億4380万	+8.8%	9.04	0.89
06/13	2,767	2,770	2,701	2,714	-2.3%	191,600	1051億4644万	+8.56%	8.98	0.89
06/12	2,801	2,814	2,757	2,778	-0.32%	287,300	1076億2594万	+11.66%	9.19	0.91
06/11	2,769	2,806	2,721	2,787	+1.42%	357,100	1079億7462万	+12.56%	9.22	0.91
06/10	2,600	2,772	2,597	2,748	+9.92%	562,000	1064億6367万	+11.35%	9.09	0.9
06/07	2,480	2,525	2,468	2,500	+1.21%	247,400	968億5560万	+1.5%	8.27	0.82
06/06	2,463	2,484	2,455	2,470	-1.2%	176,800	956億9333万	0%	8.17	0.81

9678 カナモト

株価チャート

2019/06/06～2019/10/31

株価推移

開示資料

決算

株式

チャート