9869 加藤産業

株価チャート

2016/09/30

2016/05/10～2016/09/30

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
2016
09/30	2,410	2,410	2,378	2,384	-2.13%	37,900	909億5702万	+3.56%	16.78	0.86
09/29	2,464	2,472	2,410	2,436	-1.14%	55,100	929億4098万	+6.05%	17.15	0.87
09/28	2,440	2,474	2,410	2,464	-0.69%	102,700	940億927万	+7.65%	17.34	0.89
09/27	2,385	2,481	2,377	2,481	+3.98%	217,000	946億5787万	+8.77%	17.46	0.89
09/26	2,433	2,436	2,380	2,386	+0.13%	96,900	910億3333万	+5.02%	16.8	0.86
09/23	2,266	2,384	2,259	2,383	+6.15%	146,300	909億1887万	+5.12%	16.77	0.86
09/21	2,181	2,252	2,171	2,245	+1.35%	109,600	856億5374万	-0.8%	15.8	0.81
09/20	2,211	2,250	2,170	2,215	-0.72%	127,700	845億914万	-2.25%	15.59	0.8
09/16	2,237	2,250	2,224	2,231	-0.36%	88,900	851億1959万	-1.76%	15.7	0.8
09/15	2,233	2,252	2,233	2,239	-0.13%	33,800	854億2482万	-1.63%	15.76	0.8
09/14	2,248	2,266	2,233	2,242	-1.23%	71,300	855億3928万	-1.62%	15.78	0.81
09/13	2,275	2,297	2,251	2,270	-0.53%	51,300	866億757万	-0.61%	15.98	0.82
09/12	2,299	2,312	2,269	2,282	-1.72%	40,500	870億6540万	-0.17%	16.06	0.82
09/09	2,320	2,334	2,293	2,322	+0.52%	54,800	885億9153万	+1.53%	16.34	0.83
09/08	2,297	2,321	2,283	2,310	+0.22%	59,900	881億3369万	+1.01%	16.26	0.83
09/07	2,310	2,316	2,279	2,305	-0.22%	48,600	879億4293万	+0.74%	16.22	0.83
09/06	2,274	2,316	2,271	2,310	+1.49%	25,600	881億3369万	+0.83%	16.26	0.83
09/05	2,267	2,286	2,264	2,276	+0.84%	28,300	868億3648万	-0.83%	16.02	0.82
09/02	2,252	2,269	2,242	2,257	-0.18%	34,900	861億1158万	-2%	15.89	0.81
09/01	2,269	2,269	2,233	2,261	-0.35%	20,800	862億6419万	-2.21%	15.92	0.81
08/31	2,252	2,270	2,231	2,269	+1.39%	22,400	865億6941万	-2.16%	15.97	0.81
08/30	2,258	2,272	2,236	2,238	-1.28%	14,300	853億8667万	-3.82%	15.75	0.8
08/29	2,264	2,289	2,236	2,267	+0.53%	34,200	864億9311万	-2.95%	15.96	0.81
08/26	2,265	2,277	2,238	2,255	+1.17%	39,500	860億3527万	-3.76%	15.87	0.81
08/25	2,250	2,250	2,222	2,229	-0.93%	48,300	850億4329万	-5.27%	15.69	0.8
08/24	2,241	2,272	2,236	2,250	+0.67%	40,700	858億4450万	-4.86%	15.84	0.81
08/23	2,250	2,273	2,232	2,235	-1.76%	39,800	852億7221万	-5.97%	15.73	0.8
08/22	2,251	2,285	2,251	2,275	+1.11%	23,300	867億9833万	-4.65%	16.01	0.82
08/19	2,250	2,255	2,230	2,250	0%	33,800	858億4450万	-6.02%	15.84	0.81
08/18	2,280	2,298	2,244	2,250	-1.32%	48,100	858億4450万	-6.33%	15.84	0.81
08/17	2,290	2,299	2,270	2,280	-1.98%	35,500	869億8910万	-5.35%	16.05	0.82
08/16	2,350	2,351	2,304	2,326	-1.02%	42,900	887億4414万	-3.69%	16.37	0.84
08/15	2,356	2,378	2,328	2,350	-0.21%	35,500	896億5982万	-2.69%	16.54	0.84
08/12	2,365	2,388	2,329	2,355	+1.6%	31,200	898億5058万	-2.52%	16.58	0.85
08/10	2,316	2,336	2,281	2,318	-1.45%	36,900	884億3892万	-4.14%	16.32	0.83
08/09	2,220	2,358	2,220	2,352	+1.25%	39,400	897億3612万	-2.89%	16.56	0.84
08/08	2,321	2,345	2,288	2,323	+0.78%	35,500	886億2968万	-4.17%	16.35	0.83
08/05	2,320	2,370	2,288	2,305	-0.65%	26,100	879億4293万	-5.1%	16.22	0.83
08/04	2,345	2,401	2,294	2,320	-0.98%	27,300	885億1522万	-4.64%	16.33	0.83
08/03	2,380	2,380	2,330	2,343	-1.72%	38,000	893億9274万	-3.82%	16.49	0.84
08/02	2,395	2,428	2,382	2,384	-1.12%	17,000	909億5702万	-2.26%	16.78	0.86
08/01	2,429	2,479	2,400	2,411	-2.74%	24,200	919億8716万	-1.27%	16.97	0.87
07/29	2,457	2,483	2,431	2,479	+0.41%	23,300	945億8157万	+1.68%	17.45	0.89
07/28	2,420	2,472	2,402	2,469	+1.06%	27,300	942億4万	+1.27%	17.38	0.89
07/27	2,476	2,476	2,427	2,443	-0.65%	27,000	932億805万	+0.21%	17.2	0.88
07/26	2,470	2,482	2,450	2,459	-0.53%	21,200	938億1850万	+0.82%	17.31	0.88
07/25	2,449	2,484	2,410	2,472	+0.98%	30,100	943億1450万	+1.35%	17.4	0.89
07/22	2,453	2,456	2,421	2,448	-2%	38,600	933億9882万	+0.45%	17.23	0.88
07/21	2,560	2,562	2,480	2,498	-1.65%	23,400	953億648万	+2.55%	17.58	0.9
07/20	2,494	2,543	2,480	2,540	+0.36%	32,400	969億891万	+4.27%	17.88	0.91
07/19	2,516	2,562	2,463	2,531	+2.06%	61,000	965億6553万	+3.99%	17.82	0.91
07/15	2,484	2,496	2,451	2,480	+0.85%	30,700	946億1972万	+1.89%	17.46	0.89
07/14	2,470	2,480	2,446	2,459	+0.41%	27,100	938億1850万	+0.82%	17.31	0.88
07/13	2,487	2,487	2,436	2,449	+0.41%	30,200	934億3697万	+0.08%	17.24	0.88
07/12	2,420	2,476	2,418	2,439	+0.95%	35,900	930億5544万	-0.69%	17.17	0.88
07/11	2,372	2,437	2,368	2,416	+3.69%	18,900	921億7792万	-1.95%	17.01	0.87
07/08	2,406	2,406	2,327	2,330	-2.43%	25,900	888億9675万	-5.78%	16.4	0.84
07/07	2,388	2,412	2,376	2,388	0%	28,400	911億963万	-3.94%	16.81	0.86
07/06	2,380	2,396	2,361	2,388	-1.32%	31,900	911億963万	-4.29%	16.81	0.86
07/05	2,403	2,433	2,388	2,420	+0.29%	19,100	923億3053万	-3.51%	17.03	0.87
07/04	2,400	2,429	2,400	2,413	-0.86%	16,000	920億6346万	-4.28%	16.99	0.87
07/01	2,410	2,440	2,410	2,434	+1.33%	17,700	928億6468万	-3.95%	17.13	0.87
06/30	2,442	2,455	2,400	2,402	-0.62%	26,700	916億4378万	-5.62%	16.91	0.86
06/29	2,450	2,450	2,383	2,417	-0.04%	35,300	922億1607万	-5.48%	17.01	0.87
06/28	2,370	2,457	2,349	2,418	-0.82%	54,600	922億5423万	-5.84%	17.02	0.87
06/27	2,394	2,453	2,382	2,438	+4.73%	38,200	930億1729万	-5.47%	17.16	0.88
06/24	2,468	2,504	2,306	2,328	-5.67%	70,800	888億2045万	-10.12%	16.39	0.84
06/23	2,476	2,518	2,433	2,468	+0.16%	37,000	941億6188万	-5.37%	17.37	0.89
06/22	2,455	2,475	2,432	2,464	-0.24%	17,600	940億927万	-5.95%	17.34	0.89
06/21	2,468	2,478	2,424	2,470	-0.28%	34,800	942億3819万	-6.12%	17.39	0.89
06/20	2,453	2,486	2,450	2,477	+2.65%	18,100	945億526万	-6.25%	17.44	0.89
06/17	2,452	2,509	2,413	2,413	+0.04%	35,100	920億6346万	-8.91%	16.99	0.87
06/16	2,489	2,548	2,400	2,412	-3.87%	34,000	920億2531万	-9.29%	16.98	0.87
06/15	2,480	2,586	2,480	2,509	+0.76%	23,800	957億2616万	-6.1%	17.66	0.9
06/14	2,530	2,553	2,478	2,490	-1.07%	22,600	950億125万	-7.12%	17.53	0.89
06/13	2,600	2,600	2,516	2,517	-4.22%	38,000	960億3139万	-6.5%	17.72	0.9
06/10	2,641	2,641	2,603	2,628	-0.9%	46,300	1002億6638万	-2.63%	18.5	0.94
06/09	2,647	2,677	2,640	2,652	-0.3%	12,400	1011億8206万	-1.78%	18.67	0.95
06/08	2,665	2,668	2,619	2,660	+0.72%	19,900	1014億8728万	-1.52%	18.72	0.96
06/07	2,640	2,673	2,625	2,641	-0.34%	9,500	1007億6237万	-2.29%	18.59	0.95
06/06	2,636	2,655	2,608	2,650	+0.34%	28,000	1011億575万	-2.14%	18.65	0.95
06/03	2,642	2,665	2,621	2,641	+0.15%	27,000	1007億6237万	-2.62%	18.59	0.95
06/02	2,673	2,722	2,636	2,637	-2.44%	31,200	1006億976万	-2.87%	18.56	0.95
06/01	2,738	2,738	2,696	2,703	-1.28%	20,000	1031億2786万	-0.63%	19.03	0.97
05/31	2,730	2,744	2,701	2,738	-0.22%	34,800	1044億6322万	+0.62%	19.27	0.98
05/30	2,740	2,745	2,721	2,744	+0.96%	16,400	1046億9214万	+0.88%	19.32	0.99
05/27	2,699	2,733	2,697	2,718	+1.42%	16,400	1037億16万	-0.04%	19.13	0.98
05/26	2,729	2,729	2,677	2,680	-0.59%	26,200	1022億5034万	-1.4%	18.86	0.96
05/25	2,704	2,744	2,667	2,696	+0.07%	42,800	1028億6079万	-0.96%	18.98	0.97
05/24	2,731	2,734	2,688	2,694	-1.32%	35,100	1027億8449万	-1.14%	18.96	0.97
05/23	2,755	2,763	2,723	2,730	-1.76%	26,700	1041億5800万	+0.15%	19.22	0.98
05/20	2,764	2,784	2,738	2,779	+0.8%	31,400	1060億2750万	+2.02%	19.56	1
05/19	2,778	2,778	2,741	2,757	+0.69%	22,100	1051億8813万	+1.36%	19.41	0.99
05/18	2,731	2,749	2,702	2,738	-0.29%	32,300	1044億6322万	+0.74%	19.27	0.98
05/17	2,706	2,747	2,701	2,746	+3.16%	37,200	1047億6845万	+1.14%	19.33	0.99
05/16	2,606	2,697	2,606	2,662	+0.53%	35,700	1015億6359万	-1.81%	18.74	0.96
05/13	2,722	2,746	2,639	2,648	-3.32%	54,400	1010億2944万	-2.29%	18.64	0.95
05/12	2,698	2,750	2,698	2,739	-0.18%	11,000	1045億138万	+0.96%	19.28	0.98
05/11	2,781	2,790	2,734	2,744	-0.58%	19,700	1046億9214万	+1.25%	19.32	0.99
05/10	2,697	2,772	2,697	2,760	+2.45%	36,300	1053億259万	+1.77%	19.43	0.99

9869 加藤産業

株価チャート

2016/05/10～2016/09/30

株価推移

開示資料

決算

株式

チャート