9869 加藤産業

株価チャート

2015/09/30

2015/05/08～2015/09/30

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
2015
09/30	2,545	2,587	2,526	2,584	+3.28%	105,300	985億8764万	-0.04%	15.66	0.95
09/29	2,523	2,550	2,491	2,502	-2.07%	121,800	954億5909万	-3.47%	15.17	0.92
09/28	2,570	2,570	2,521	2,555	-1.73%	76,800	974億8120万	-1.88%	15.49	0.94
09/25	2,542	2,609	2,539	2,600	+4.25%	200,400	991億9809万	-0.57%	15.76	0.96
09/24	2,493	2,519	2,491	2,494	-2.39%	127,200	951億5386万	-5.03%	15.12	0.92
09/18	2,600	2,615	2,546	2,555	-2.33%	46,300	974億8120万	-3.22%	15.49	0.94
09/17	2,619	2,620	2,590	2,616	+1.59%	34,500	998億854万	-1.32%	15.86	0.96
09/16	2,574	2,575	2,541	2,575	+0.55%	27,300	982億4427万	-3.23%	15.61	0.95
09/15	2,582	2,613	2,558	2,561	+0.08%	25,600	977億1012万	-4.15%	15.53	0.94
09/14	2,590	2,609	2,538	2,559	-1.39%	38,800	976億3382万	-4.69%	15.51	0.94
09/11	2,509	2,597	2,509	2,595	+1.09%	57,900	990億733万	-3.78%	15.73	0.95
09/10	2,529	2,580	2,509	2,567	-1.46%	31,500	979億3904万	-5.17%	15.56	0.94
09/09	2,545	2,607	2,531	2,605	+4.74%	49,500	993億8886万	-4.19%	15.79	0.96
09/08	2,532	2,540	2,480	2,487	-1.78%	20,800	948億8679万	-8.93%	15.08	0.91
09/07	2,520	2,534	2,488	2,532	-1.48%	31,800	966億368万	-7.79%	15.35	0.93
09/04	2,620	2,620	2,541	2,570	-1.72%	36,700	980億5350万	-6.85%	15.58	0.94
09/03	2,641	2,690	2,604	2,615	-0.83%	58,200	997億7039万	-5.6%	15.85	0.96
09/02	2,606	2,669	2,587	2,637	-0.3%	47,100	1006億976万	-5.14%	15.99	0.97
09/01	2,703	2,715	2,632	2,645	-3.22%	53,200	1009億1498万	-5.1%	16.03	0.97
08/31	2,695	2,741	2,671	2,733	+1.45%	38,900	1042億7246万	-2.18%	16.57	1
08/28	2,689	2,702	2,637	2,694	+3.06%	34,800	1027億8449万	-3.61%	16.33	0.99
08/27	2,556	2,651	2,532	2,614	+3.85%	44,600	997億3224万	-6.61%	15.85	0.96
08/26	2,557	2,582	2,485	2,517	-1.68%	80,200	960億3139万	-10.33%	15.26	0.93
08/25	2,585	2,648	2,550	2,560	-3.47%	55,000	976億7197万	-9.12%	15.52	0.94
08/24	2,716	2,736	2,649	2,652	-4.12%	164,400	1011億8206万	-6.19%	16.08	0.97
08/21	2,752	2,809	2,752	2,766	-1.43%	59,700	1055億3151万	-2.33%	16.77	1.02
08/20	2,822	2,849	2,781	2,806	-0.85%	29,400	1070億5764万	-1.02%	17.01	1.03
08/19	2,849	2,849	2,817	2,830	-1.46%	42,700	1079億7331万	-0.11%	17.16	1.04
08/18	2,848	2,879	2,842	2,872	+0.84%	11,800	1095億7574万	+1.45%	17.41	1.06
08/17	2,827	2,853	2,816	2,848	+0.81%	23,400	1086億6007万	+0.81%	17.26	1.05
08/14	2,848	2,848	2,803	2,825	-0.81%	15,200	1077億8254万	+0.32%	17.13	1.04
08/13	2,838	2,885	2,826	2,848	-0.11%	44,600	1086億6007万	+1.39%	17.26	1.05
08/12	2,839	2,875	2,830	2,851	-1.32%	32,100	1087億7453万	+1.64%	17.28	1.05
08/11	2,907	2,917	2,810	2,889	+1.12%	41,700	1102億2434万	+2.99%	17.51	1.06
08/10	2,900	2,900	2,833	2,857	+0.21%	44,300	1090億344万	+1.96%	17.32	1.05
08/07	2,858	2,879	2,836	2,851	-0.94%	29,500	1087億7453万	+1.75%	17.28	1.05
08/06	2,929	2,933	2,860	2,878	-0.72%	27,000	1098億466万	+2.71%	17.45	1.06
08/05	2,888	2,934	2,886	2,899	+1.26%	37,300	1106億588万	+3.46%	17.57	1.07
08/04	2,855	2,885	2,842	2,863	+0.39%	39,200	1092億3236万	+2.21%	17.36	1.05
08/03	2,855	2,870	2,837	2,852	-0.28%	46,100	1088億1268万	+1.86%	17.29	1.05
07/31	2,870	2,870	2,839	2,860	+0.18%	18,700	1091億1790万	+2.11%	17.34	1.05
07/30	2,824	2,864	2,822	2,855	+1.53%	26,100	1089億2714万	+1.96%	17.31	1.05
07/29	2,807	2,830	2,785	2,812	+0.21%	36,200	1072億8655万	+0.32%	17.05	1.03
07/28	2,743	2,826	2,741	2,806	+1.04%	49,300	1070億5764万	0%	17.01	1.03
07/27	2,781	2,800	2,763	2,777	-0.47%	25,600	1059億5120万	-1.07%	16.83	1.02
07/24	2,806	2,817	2,785	2,790	-0.57%	12,200	1064億4719万	-0.68%	16.91	1.03
07/23	2,770	2,812	2,770	2,806	+1.45%	17,500	1070億5764万	-0.11%	17.01	1.03
07/22	2,777	2,800	2,752	2,766	-1.53%	25,400	1055億3151万	-1.53%	16.77	1.02
07/21	2,789	2,818	2,788	2,809	+0.57%	25,100	1071億7210万	-0.11%	17.03	1.03
07/17	2,831	2,831	2,790	2,793	-0.99%	17,500	1065億6165万	-0.68%	16.93	1.03
07/16	2,788	2,826	2,786	2,821	+2.06%	21,600	1076億2993万	+0.36%	17.1	1.04
07/15	2,799	2,809	2,736	2,764	-0.32%	31,200	1054億5520万	-1.6%	16.76	1.02
07/14	2,789	2,795	2,756	2,773	+1.87%	24,400	1057億9858万	-1.21%	16.81	1.02
07/13	2,661	2,724	2,650	2,722	+3.22%	18,000	1038億5277万	-3.03%	16.5	1
07/10	2,649	2,700	2,625	2,637	-0.38%	44,300	1006億976万	-6.16%	15.99	0.97
07/09	2,642	2,693	2,600	2,647	-3.46%	69,900	1009億9129万	-6.03%	16.05	0.97
07/08	2,823	2,833	2,742	2,742	-3.89%	42,900	1046億1584万	-2.87%	16.62	1.01
07/07	2,838	2,876	2,836	2,853	+1.46%	45,700	1088億5083万	+1.06%	17.3	1.05
07/06	2,818	2,823	2,806	2,812	-1.51%	23,600	1072億8655万	-0.25%	17.05	1.03
07/03	2,868	2,870	2,841	2,855	-0.42%	12,700	1089億2714万	+1.42%	17.31	1.05
07/02	2,875	2,906	2,857	2,867	-0.03%	44,400	1093億8498万	+2.06%	17.38	1.05
07/01	2,867	2,892	2,850	2,868	+0.03%	19,700	1094億2313万	+2.32%	17.39	1.05
06/30	2,850	2,872	2,838	2,867	+0.84%	28,500	1093億8498万	+2.5%	17.38	1.05
06/29	2,820	2,865	2,820	2,843	-0.94%	49,300	1084億6930万	+1.97%	17.23	1.05
06/26	2,864	2,889	2,820	2,870	+1.13%	46,400	1094億9944万	+3.2%	17.4	1.05
06/25	2,933	2,933	2,838	2,838	-3.24%	51,400	1082億7854万	+2.38%	17.2	1.04
06/24	2,935	2,984	2,902	2,933	+1.24%	41,200	1119億308万	+6.04%	17.78	1.08
06/23	2,847	2,898	2,808	2,897	+2.69%	44,700	1105億2957万	+5.19%	17.56	1.06
06/22	2,835	2,836	2,789	2,821	-0.49%	46,700	1076億2993万	+2.88%	17.1	1.04
06/19	2,830	2,852	2,825	2,835	+1.36%	52,500	1081億6408万	+3.66%	17.19	1.04
06/18	2,810	2,811	2,791	2,797	-0.32%	36,400	1067億1426万	+2.64%	16.96	1.03
06/17	2,821	2,839	2,796	2,806	-0.53%	37,300	1070億5764万	+3.35%	17.01	1.03
06/16	2,800	2,829	2,798	2,821	+0.5%	21,700	1076億2993万	+4.25%	17.1	1.04
06/15	2,790	2,828	2,783	2,807	+1.34%	51,000	1070億9579万	+4.08%	17.02	1.03
06/12	2,773	2,785	2,754	2,770	-0.14%	68,700	1056億8412万	+3.05%	16.79	1.02
06/11	2,725	2,774	2,725	2,774	+1.8%	30,500	1058億3674万	+3.51%	16.82	1.02
06/10	2,769	2,769	2,716	2,725	-1.94%	38,500	1039億6723万	+1.98%	16.52	1
06/09	2,760	2,798	2,760	2,779	-0.68%	38,200	1060億2750万	+4.32%	16.85	1.02
06/08	2,800	2,815	2,772	2,798	+0.29%	33,800	1067億5241万	+5.43%	16.96	1.03
06/05	2,781	2,803	2,781	2,790	-0.21%	48,500	1064億4719万	+5.48%	16.91	1.03
06/04	2,753	2,808	2,725	2,796	+1.56%	107,000	1066億7610万	+6.07%	16.95	1.03
06/03	2,750	2,760	2,727	2,753	+0.07%	26,200	1050億3552万	+4.76%	16.69	1.01
06/02	2,708	2,768	2,703	2,751	+1.48%	54,200	1049億5921万	+4.92%	16.68	1.01
06/01	2,682	2,732	2,682	2,711	-0.33%	42,100	1034億3309万	+3.67%	16.43	1
05/29	2,705	2,733	2,694	2,720	+0.48%	43,800	1037億7647万	+4.25%	16.49	1
05/28	2,710	2,711	2,675	2,707	-0.11%	40,800	1032億8048万	+4.04%	16.41	1
05/27	2,672	2,715	2,663	2,710	+2.11%	44,200	1033億9494万	+4.43%	16.43	1
05/26	2,667	2,682	2,654	2,654	-0.49%	14,600	1012億5836万	+2.47%	16.09	0.98
05/25	2,677	2,698	2,656	2,667	+0.87%	21,400	1017億5435万	+3.21%	16.17	0.98
05/22	2,684	2,687	2,620	2,644	-1.12%	43,000	1008億7683万	+2.56%	16.03	0.97
05/21	2,640	2,697	2,636	2,674	+1.44%	61,100	1020億2142万	+3.93%	16.21	0.98
05/20	2,635	2,638	2,600	2,636	+0.76%	49,700	1005億7161万	+2.61%	15.98	0.97
05/19	2,600	2,634	2,600	2,616	-0.72%	121,700	998億854万	+1.91%	15.86	0.96
05/18	2,600	2,635	2,591	2,635	+1.62%	50,300	1005億3345万	+2.81%	15.97	0.97
05/15	2,539	2,614	2,539	2,593	+1.81%	28,400	989億3102万	+1.37%	15.72	0.95
05/14	2,517	2,574	2,502	2,547	-0.78%	43,800	971億7598万	-0.35%	15.44	0.94
05/13	2,571	2,630	2,562	2,567	-0.85%	68,800	979億3904万	+0.47%	15.56	0.94
05/12	2,570	2,599	2,546	2,589	-0.31%	55,700	987億7841万	+1.33%	15.69	0.95
05/11	2,601	2,626	2,596	2,597	+0.74%	35,100	990億8363万	+1.84%	15.74	0.95
05/08	2,551	2,593	2,551	2,578	+1.06%	24,400	983億5873万	+1.26%	15.63	0.95

9869 加藤産業

株価チャート

2015/05/08～2015/09/30

株価推移

開示資料

決算

株式

チャート