9869 加藤産業

株価チャート

2013/09/30

2013/05/09～2013/09/30

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
2013
09/30	2,022	2,108	2,022	2,101	+1.94%	92,700	801億5969万	+3.34%	11.16	0.91
09/27	2,030	2,069	2,020	2,061	+1.58%	61,200	786億3357万	+1.43%	10.95	0.89
09/26	1,970	2,029	1,968	2,029	-0.93%	68,200	774億1267万	-0.15%	10.78	0.88
09/25	2,053	2,071	2,032	2,048	-1.06%	133,000	781億3757万	+0.64%	10.88	0.89
09/24	2,054	2,078	2,045	2,070	+2.12%	83,600	789億7694万	+1.62%	10.99	0.9
09/20	2,034	2,055	2,020	2,027	-0.88%	67,800	773億3636万	-0.59%	10.77	0.88
09/19	2,027	2,050	2,022	2,045	+0.94%	30,900	780億2312万	+0.15%	10.86	0.88
09/18	2,023	2,052	2,022	2,026	-0.05%	27,700	772億9821万	-0.98%	10.76	0.88
09/17	2,060	2,074	2,023	2,027	+0.1%	25,800	773億3636万	-1.17%	10.77	0.88
09/13	2,039	2,067	2,012	2,025	0%	64,000	772億6005万	-1.41%	10.75	0.88
09/12	2,077	2,080	2,019	2,025	-1.46%	33,900	772億6005万	-1.51%	10.75	0.88
09/11	2,100	2,121	2,045	2,055	-1.11%	49,600	784億465万	-0.15%	10.91	0.89
09/10	2,025	2,082	2,025	2,078	+3.02%	64,800	792億8217万	+0.92%	11.04	0.9
09/09	1,998	2,030	1,995	2,017	+1.71%	38,400	769億5483万	-2.23%	10.71	0.87
09/06	1,980	2,000	1,975	1,983	+0.41%	39,000	756億5762万	-4.06%	10.53	0.86
09/05	1,994	1,994	1,972	1,975	-0.9%	20,200	753億5240万	-4.68%	10.49	0.85
09/04	1,993	2,006	1,986	1,993	-0.94%	24,000	760億3915万	-4%	10.58	0.86
09/03	1,996	2,018	1,990	2,012	+1.56%	20,100	767億6406万	-3.22%	10.69	0.87
09/02	1,958	1,995	1,958	1,981	+1.23%	9,300	755億8132万	-4.71%	10.52	0.86
08/30	2,008	2,008	1,953	1,957	-1.36%	39,100	746億6564万	-6%	10.39	0.85
08/29	2,004	2,011	1,963	1,984	-0.9%	57,900	756億9578万	-4.98%	10.54	0.86
08/28	2,067	2,083	2,001	2,002	-3.93%	54,300	763億8253万	-4.26%	10.63	0.87
08/27	2,100	2,110	2,075	2,084	-0.76%	13,300	795億1109万	-0.48%	11.07	0.9
08/26	2,127	2,134	2,095	2,100	-1.27%	15,000	801億2154万	+0.24%	11.15	0.91
08/23	2,087	2,137	2,087	2,127	+2.6%	15,300	811億5167万	+1.53%	11.3	0.92
08/22	2,065	2,100	2,050	2,073	+0.39%	18,300	790億9140万	-1%	11.01	0.9
08/21	2,102	2,110	2,058	2,065	-1.2%	25,600	787億8618万	-1.43%	10.97	0.89
08/20	2,103	2,119	2,084	2,090	-1.09%	23,200	797億4001万	-0.29%	11.1	0.9
08/19	2,117	2,130	2,102	2,113	+0.05%	14,400	806億1753万	+0.86%	11.22	0.91
08/16	2,109	2,145	2,109	2,112	+0.19%	25,800	805億7937万	+0.86%	11.22	0.91
08/15	2,144	2,144	2,105	2,108	-1.63%	15,100	804億2676万	+0.72%	11.2	0.91
08/14	2,145	2,167	2,119	2,143	+0.09%	23,700	817億6212万	+2.39%	11.38	0.93
08/13	2,134	2,142	2,092	2,141	+1.61%	45,700	816億8581万	+2.44%	11.37	0.93
08/12	2,083	2,126	2,083	2,107	+1.15%	34,300	803億8861万	+0.91%	11.19	0.91
08/09	2,059	2,095	2,050	2,083	+0.68%	34,700	794億7293万	-0.24%	11.06	0.9
08/08	2,052	2,103	2,052	2,069	-0.58%	19,100	789億3879万	-1%	10.99	0.89
08/07	2,050	2,100	2,050	2,081	-4.01%	34,200	793億9663万	-0.48%	11.05	0.9
08/06	2,100	2,175	2,100	2,168	+2.31%	33,100	827億1595万	+3.63%	11.51	0.94
08/05	2,096	2,125	2,080	2,119	+0.43%	39,500	808億4645万	+1.39%	11.25	0.92
08/02	2,090	2,120	2,058	2,110	+1.78%	47,100	805億307万	+1.05%	11.21	0.91
08/01	2,061	2,073	2,041	2,073	+0.58%	29,500	790億9140万	-0.53%	11.01	0.9
07/31	2,038	2,100	2,034	2,061	+1.28%	48,100	786億3357万	-0.91%	10.95	0.89
07/30	2,022	2,045	2,000	2,035	-0.54%	40,000	776億4158万	-2.12%	10.81	0.88
07/29	2,070	2,070	2,030	2,046	-2.48%	49,000	780億6127万	-1.59%	10.87	0.88
07/26	2,058	2,106	2,052	2,098	+1.01%	61,300	800億4523万	+0.87%	11.14	0.91
07/25	2,078	2,087	2,061	2,077	-0.05%	21,300	792億4401万	+0.1%	11.03	0.9
07/24	2,122	2,125	2,050	2,078	-0.81%	22,100	792億8217万	+0.48%	11.04	0.9
07/23	2,090	2,122	2,085	2,095	-0.85%	32,700	799億3077万	+1.75%	11.13	0.91
07/22	2,099	2,119	2,088	2,113	+1.59%	31,900	806億1753万	+3.12%	11.22	0.91
07/19	2,100	2,100	2,018	2,080	-1.38%	38,400	793億5847万	+2.16%	11.05	0.9
07/18	2,092	2,110	2,091	2,109	+0.81%	39,900	804億6491万	+4.25%	11.2	0.91
07/17	2,051	2,100	2,050	2,092	+0.97%	33,300	798億1631万	+3.92%	11.11	0.9
07/16	2,033	2,100	2,033	2,072	-0.53%	31,400	790億5325万	+3.44%	11	0.9
07/12	2,087	2,118	2,071	2,083	-0.53%	18,500	794億7293万	+4.31%	11.06	0.9
07/11	2,121	2,122	2,061	2,094	-0.38%	9,200	798億9262万	+5.49%	11.12	0.91
07/10	2,100	2,140	2,091	2,102	+1.35%	35,400	801億9784万	+6.32%	11.16	0.91
07/09	2,100	2,100	2,061	2,074	0%	42,300	791億2956万	+5.39%	11.01	0.9
07/08	2,110	2,125	2,074	2,074	-1.98%	20,300	791億2956万	+5.87%	11.01	0.9
07/05	2,140	2,144	2,102	2,116	-0.14%	14,100	807億3199万	+8.57%	11.24	0.92
07/04	2,094	2,125	2,093	2,119	+1.15%	9,200	808億4645万	+9.17%	11.25	0.92
07/03	2,130	2,130	2,071	2,095	-1.6%	29,800	799億3077万	+8.44%	11.13	0.91
07/02	2,095	2,179	2,076	2,129	+1.67%	62,000	812億2798万	+10.54%	11.31	0.92
07/01	2,086	2,099	2,071	2,094	+1.11%	27,800	798億9262万	+9.12%	11.12	0.91
06/28	2,055	2,119	2,043	2,071	+2.02%	75,800	790億1510万	+8.15%	11.2	0.91
06/27	1,980	2,030	1,959	2,030	+2.99%	26,300	774億5082万	+6.06%	10.98	0.89
06/26	2,022	2,024	1,965	1,971	-3.38%	17,800	751億9978万	+3.14%	10.66	0.87
06/25	2,019	2,050	2,004	2,040	+1.14%	64,200	778億3235万	+6.42%	11.04	0.9
06/24	2,069	2,069	1,997	2,017	-2.8%	24,600	769億5483万	+5%	10.91	0.89
06/21	1,919	2,077	1,914	2,075	+5.01%	91,700	791億6771万	+7.62%	11.23	0.91
06/20	1,886	1,991	1,885	1,976	+4.11%	111,200	753億9055万	+2.33%	10.69	0.87
06/19	1,870	1,900	1,870	1,898	+2.87%	21,200	724億1461万	-2.11%	10.27	0.84
06/18	1,877	1,877	1,825	1,845	-0.43%	25,000	703億9249万	-5.38%	9.98	0.81
06/17	1,783	1,864	1,783	1,853	+3.52%	37,100	706億9772万	-5.6%	10.03	0.82
06/14	1,818	1,868	1,786	1,790	+1.47%	129,800	682億9407万	-9.41%	9.68	0.79
06/13	1,806	1,816	1,764	1,764	-4.39%	33,700	673億209万	-11.36%	9.54	0.78
06/12	1,827	1,860	1,801	1,845	-0.7%	28,500	703億9249万	-7.93%	9.98	0.81
06/11	1,892	1,945	1,851	1,858	-2.21%	58,300	708億8848万	-7.84%	10.05	0.82
06/10	1,837	1,903	1,805	1,900	+5.73%	48,300	724億9091万	-6.31%	10.28	0.84
06/07	1,803	1,834	1,762	1,797	-4.57%	82,400	685億6114万	-11.74%	9.72	0.79
06/06	1,872	1,999	1,850	1,883	+0.48%	84,100	718億4231万	-7.97%	10.19	0.83
06/05	1,850	1,930	1,812	1,874	+1.13%	72,300	714億9893万	-8.72%	10.14	0.83
06/04	1,802	1,861	1,795	1,853	+0.6%	53,200	706億9772万	-10.05%	10.03	0.82
06/03	1,890	1,893	1,842	1,842	-3.21%	35,400	702億7803万	-11.01%	9.97	0.81
05/31	1,907	1,931	1,870	1,903	-0.1%	59,000	726億537万	-8.51%	10.3	0.84
05/30	1,933	1,948	1,890	1,905	-1.24%	61,800	726億8168万	-8.59%	10.31	0.84
05/29	1,990	2,002	1,929	1,929	-2.08%	56,500	735億9735万	-7.7%	10.44	0.85
05/28	1,963	2,010	1,955	1,970	-1.01%	47,700	751億6163万	-5.92%	10.66	0.87
05/27	1,970	2,079	1,947	1,990	-2.21%	46,100	759億2469万	-4.97%	10.77	0.88
05/24	1,951	2,098	1,900	2,035	+4.36%	80,600	776億4158万	-2.82%	11.01	0.9
05/23	2,128	2,185	1,950	1,950	-8.28%	68,900	743億9857万	-6.74%	10.55	0.86
05/22	2,150	2,160	2,126	2,126	-1.3%	43,600	811億1352万	+1.48%	11.5	0.94
05/21	2,158	2,174	2,146	2,154	-1.15%	56,000	821億8180万	+3.01%	11.65	0.95
05/20	2,165	2,219	2,157	2,179	+1.35%	57,900	831億3563万	+4.41%	11.79	0.96
05/17	2,178	2,185	2,140	2,150	-1.19%	57,800	820億2919万	+3.27%	11.63	0.95
05/16	2,182	2,192	2,164	2,176	+0.37%	50,000	830億2117万	+4.72%	11.77	0.96
05/15	2,170	2,174	2,145	2,168	-0.23%	33,000	827億1595万	+4.63%	11.73	0.96
05/14	2,180	2,220	2,173	2,173	-0.37%	72,000	829億671万	+5.18%	11.76	0.96
05/13	2,159	2,190	2,142	2,181	+1.44%	41,300	832億1194万	+5.98%	11.8	0.96
05/10	2,160	2,174	2,111	2,150	+1.46%	32,800	820億2919万	+4.98%	11.63	0.95
05/09	2,136	2,154	2,105	2,119	-0.8%	19,500	808億4645万	+4.03%	11.46	0.93

9869 加藤産業

株価チャート

2013/05/09～2013/09/30

株価推移

開示資料

決算

株式

チャート