コムシス HD（1721）の株価チャート

2012/01/06

2011/08/10～2012/01/06

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
2012
01/06	800	804	784	789	-2.11%	635,700	-	-1.74%	-	-
01/05	800	810	794	806	+0.12%	525,300	-	+0.37%	-	-
01/04	822	826	804	805	-0.37%	626,400	-	+0.5%	-	-
2011
12/30	807	813	803	808	+0.75%	292,100	-	+1.25%	-	-
12/29	803	804	790	802	-0.62%	271,400	-	+0.75%	-	-
12/28	805	810	803	807	+0.25%	653,700	-	+1.64%	-	-
12/27	795	810	794	805	+0.12%	275,600	-	+1.64%	-	-
12/26	808	809	801	804	+1.39%	431,800	-	+1.9%	-	-
12/22	800	801	793	793	-1.49%	517,300	-	+0.89%	-	-
12/21	789	805	789	805	+2.81%	600,700	-	+2.68%	-	-
12/20	782	793	782	783	+0.13%	605,700	-	+0.13%	-	-
12/19	801	801	759	782	-2.98%	890,400	-	0%	-	-
12/16	806	818	806	806	+0.75%	872,300	-	+3.2%	-	-
12/15	806	806	799	800	-0.87%	839,400	-	+2.56%	-	-
12/14	813	818	804	807	-0.98%	838,200	-	+3.59%	-	-
12/13	815	821	807	815	-0.85%	714,400	-	+4.89%	-	-
12/12	814	828	810	822	+1.61%	739,400	-	+6.2%	-	-
12/09	798	810	796	809	-0.49%	3,651,800	-	+4.93%	-	-
12/08	816	821	809	813	-1.22%	574,300	-	+5.72%	-	-
12/07	812	824	809	823	+0.98%	988,400	-	+7.3%	-	-
12/06	813	815	807	815	+0.12%	741,500	-	+6.54%	-	-
12/05	812	815	808	814	+0.25%	584,500	-	+6.54%	-	-
12/02	793	812	790	812	+2.78%	850,300	-	+6.56%	-	-
12/01	787	795	786	790	+2.33%	844,800	-	+3.81%	-	-
11/30	768	775	765	772	+0.52%	712,100	-	+1.45%	-	-
11/29	758	768	756	768	+1.45%	804,100	-	+0.92%	-	-
11/28	758	765	749	757	+1.2%	1,261,600	-	-0.66%	-	-
11/25	754	754	742	748	-0.8%	1,181,900	-	-1.97%	-	-
11/24	734	762	727	754	+0.94%	960,000	-	-1.31%	-	-
11/22	741	750	731	747	+0.27%	864,000	-	-2.35%	-	-
11/21	743	750	738	745	+0.81%	1,006,600	-	-2.74%	-	-
11/18	739	744	733	739	-0.14%	766,400	-	-3.65%	-	-
11/17	745	746	736	740	-0.4%	572,900	-	-3.65%	-	-
11/16	754	758	741	743	-1.46%	527,000	-	-3.51%	-	-
11/15	756	763	751	754	-1.18%	436,800	-	-2.33%	-	-
11/14	769	775	759	763	-0.39%	792,400	-	-1.29%	-	-
11/11	787	787	762	766	-2.17%	1,057,500	-	-0.91%	-	-
11/10	775	794	769	783	+0.51%	1,198,000	-	+1.29%	-	-
11/09	766	795	756	779	+3.04%	1,138,800	-	+0.91%	-	-
11/08	746	773	746	756	+1.34%	804,100	-	-1.95%	-	-
11/07	744	754	744	746	+0.95%	532,400	-	-3.37%	-	-
11/04	745	750	737	739	-1.47%	826,900	-	-4.4%	-	-
11/02	756	756	748	750	-2.34%	501,100	-	-2.98%	-	-
11/01	772	782	767	768	-0.9%	433,400	-	-0.52%	-	-
10/31	779	785	772	775	-0.64%	850,100	-	+0.65%	-	-
10/28	792	792	775	780	-0.26%	613,000	-	+1.43%	-	-
10/27	777	787	770	782	+0.77%	374,000	-	+1.82%	-	-
10/26	783	784	774	776	-2.14%	484,300	-	+1.04%	-	-
10/25	783	798	780	793	+1.02%	558,200	-	+3.26%	-	-
10/24	790	797	784	785	+1.29%	559,000	-	+2.48%	-	-
10/21	785	785	773	775	-0.77%	265,300	-	+1.31%	-	-
10/20	787	787	778	781	-0.89%	578,000	-	+2.23%	-	-
10/19	785	788	782	788	+2.74%	736,800	-	+3.28%	-	-
10/18	766	779	763	767	-1.16%	279,900	-	+0.66%	-	-
10/17	783	788	773	776	+0.65%	463,000	-	+1.84%	-	-
10/14	768	773	763	771	-0.39%	1,181,800	-	+1.31%	-	-
10/13	786	788	770	774	-0.77%	480,000	-	+1.71%	-	-
10/12	784	792	777	780	-0.51%	385,600	-	+2.63%	-	-
10/11	787	789	775	784	+0.77%	772,600	-	+3.16%	-	-
10/07	777	784	769	778	+0.13%	626,600	-	+2.37%	-	-
10/06	770	779	769	777	+2.37%	387,000	-	+2.37%	-	-
10/05	756	764	753	759	-0.13%	723,700	-	0%	-	-
10/04	757	764	752	760	-0.13%	753,600	-	+0.13%	-	-
10/03	758	765	752	761	-1.3%	691,300	-	+0.26%	-	-
09/30	762	774	758	771	+0.92%	562,900	1125億4895万	+1.58%	15.69	0.69
09/29	729	765	729	764	+2.69%	510,000	-	+0.66%	-	-
09/28	741	751	738	744	+0.54%	451,800	-	-1.98%	-	-
09/27	733	740	729	740	+3.35%	599,200	-	-2.37%	-	-
09/26	738	747	716	716	-3.76%	996,400	-	-5.42%	-	-
09/22	754	760	743	744	-2.23%	891,800	-	-1.85%	-	-
09/21	767	770	760	761	-0.52%	288,900	-	+0.4%	-	-
09/20	759	770	759	765	-1.16%	403,500	-	+1.06%	-	-
09/16	772	774	768	774	+2.11%	480,400	-	+2.38%	-	-
09/15	760	765	753	758	+1.47%	640,900	-	+0.4%	-	-
09/14	763	766	746	747	-1.58%	544,200	-	-1.06%	-	-
09/13	756	761	751	759	+1.2%	523,100	-	+0.8%	-	-
09/12	755	760	749	750	-2.85%	720,000	-	-0.13%	-	-
09/09	767	776	765	772	0%	2,615,300	-	+3.07%	-	-
09/08	753	774	753	772	+2.12%	460,200	-	+3.35%	-	-
09/07	760	765	744	756	+0.53%	806,500	-	+1.2%	-	-
09/06	758	761	750	752	-1.83%	622,700	-	+0.8%	-	-
09/05	766	769	761	766	-0.65%	405,500	-	+2.54%	-	-
09/02	763	775	761	771	-0.77%	373,400	-	+3.07%	-	-
09/01	779	783	771	777	+1.17%	584,100	-	+3.88%	-	-
08/31	768	773	763	768	-0.65%	425,400	-	+2.81%	-	-
08/30	778	783	765	773	+1.31%	814,900	-	+3.34%	-	-
08/29	751	768	750	763	+1.46%	677,400	-	+1.87%	-	-
08/26	760	763	751	752	-1.7%	677,900	-	+0.4%	-	-
08/25	765	772	762	765	+0.92%	886,300	-	+1.86%	-	-
08/24	761	766	753	758	-0.26%	984,000	-	+0.93%	-	-
08/23	737	761	736	760	+4.83%	1,385,700	-	+1.06%	-	-
08/22	719	731	717	725	+0.97%	874,300	-	-3.72%	-	-
08/19	719	727	715	718	-2.18%	731,200	-	-4.9%	-	-
08/18	742	746	732	734	-1.08%	974,900	-	-3.17%	-	-
08/17	734	748	731	742	-0.67%	1,044,000	-	-2.37%	-	-
08/16	746	752	740	747	-0.27%	859,500	-	-1.97%	-	-
08/15	759	762	734	749	+0.54%	1,090,900	-	-1.96%	-	-
08/12	749	752	735	745	0%	1,048,500	-	-2.87%	-	-
08/11	728	753	716	745	+4.49%	1,165,100	-	-3.12%	-	-
08/10	720	724	708	713	+1.86%	794,600	-	-7.64%	-	-

コムシス HD（1721）の株価チャート

2011/08/10～2012/01/06

株価推移

開示資料

決算

株式

チャート