2212 山崎製パン

株価チャート

2014/08/05~2014/12/30

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PERPBR
2014
12/301,4971,4981,4831,488-0.27%450,0003277億8089万-1.39%27.111.31
12/291,4901,4991,4791,492+0.13%417,0003286億6202万-1.26%27.181.32
12/261,5141,5141,4851,490-2.74%590,0003282億2146万-1.39%27.141.32
12/251,5231,5341,5161,532+0.07%714,0003374億7334万+1.39%27.911.35
12/241,5141,5311,5101,531+2.61%584,0003372億5305万+1.39%27.891.35
12/221,5001,5071,4861,492-0.4%437,0003286億6202万-1%27.181.32
12/191,5121,5141,4851,498+0.47%796,0003299億8372万-0.6%27.291.32
12/181,4841,4911,4741,491+2.47%906,0003284億4174万-1%27.161.32
12/171,4741,4841,4551,455-2.35%737,0003205億1156万-3.13%26.51.29
12/161,4901,5001,4821,490-1.19%556,0003282億2146万-0.67%27.141.32
12/151,4871,5161,4861,508+0.67%413,0003321億8655万+0.8%27.471.33
12/121,5001,5101,4951,498-0.99%591,0003299億8372万+0.47%27.291.32
12/111,5041,5151,4981,513-0.33%415,0003332億8796万+1.75%27.561.34
12/101,5221,5431,5111,518-1.24%505,0003343億8938万+2.5%27.651.34
12/091,5251,5431,5211,537+0.33%316,0003385億7475万+4.2%281.36
12/081,5411,5441,5261,532-0.39%343,0003374億7334万+4.36%27.911.35
12/051,5401,5401,5301,538+0.2%250,0003387億9503万+5.27%28.021.36
12/041,5501,5501,5271,535-0.13%403,0003381億3419万+5.28%27.961.36
12/031,5411,5501,5311,537+0.59%529,0003385億7475万+5.71%281.36
12/021,5481,5581,5251,528-0.52%521,0003365億9221万+5.38%27.831.35
12/011,4981,5361,4981,536+2.54%441,0003383億5447万+6.22%27.981.36
11/281,4901,5041,4901,498+0.27%384,0003299億8372万+3.96%27.291.32
11/271,5151,5181,4921,494-0.47%317,0003291億259万+3.97%27.221.32
11/261,5041,5131,4971,501-0.2%410,0003306億4457万+4.75%27.341.33
11/251,5411,5481,4951,504-1.89%1,057,0003313億542万+5.32%27.41.33
11/211,5011,5371,4881,533+3.02%1,049,0003376億9362万+7.73%27.931.35
11/201,5001,5071,4881,488-0.2%372,0003277億8089万+4.94%27.111.31
11/191,4971,5131,4781,491-0.73%403,0003284億4174万+5.3%27.161.32
11/181,4591,5081,4591,502+3.16%941,0003308億6485万+6.37%27.361.33
11/171,4811,4851,4481,456-2.35%555,0003207億3184万+3.34%26.521.29
11/141,4861,4951,4601,491+1.64%761,0003284億4174万+5.89%27.161.32
11/131,4171,4681,4171,467+4.12%1,013,0003231億5495万+4.34%26.721.3
11/121,4101,4231,4081,409+0.43%418,0003103億7854万+0.28%25.671.24
11/111,3931,4081,3831,403+1.81%538,0003090億5685万-0.21%25.561.24
11/101,3971,4031,3751,378-1.22%689,0003035億4978万-2.06%25.11.22
11/071,4001,4061,3901,395+0.65%822,0003072億9458万-0.92%25.411.23
11/061,3661,4001,3661,386+1.09%1,074,0003053億1204万-1.7%25.251.22
11/051,3401,3771,3401,371+1.26%1,363,0003020億780万-2.83%24.971.21
11/041,4201,4241,3501,354-1.31%1,640,0002982億6299万-4.11%24.661.2
10/311,3451,3801,3421,372+0.44%1,990,0003022億2808万-3.04%24.991.21
10/301,3981,4091,3451,366-6.5%2,534,0003009億638万-3.53%24.881.21
10/291,4491,4691,4431,461+1.6%341,0003218億3325万+3.03%26.611.29
10/281,4191,4451,4191,438+0.63%301,0003167億6675万+1.63%26.21.27
10/271,4191,4371,4191,429+0.7%309,0003147億8420万+1.06%26.031.26
10/241,4271,4341,4101,419+0.64%534,0003125億8137万+0.5%25.851.25
10/231,4121,4311,4011,410-0.49%576,0003105億9883万-0.07%25.681.25
10/221,3921,4171,3871,417+3.2%576,0003121億4081万+0.5%25.811.25
10/211,3861,4011,3731,373-1.44%516,0003024億4836万-2.49%25.011.21
10/201,4001,4011,3851,393+2.35%632,0003068億5402万-1.07%25.381.23
10/171,4081,4131,3601,361-3.75%590,0002998億497万-3.2%24.791.2
10/161,4161,4371,4111,414-1.53%440,0003114億7996万+0.64%25.761.25
10/151,4111,4391,4101,436+1.77%458,0003163億2618万+2.35%26.161.27
10/141,3931,4191,3911,411-0.63%642,0003108億1911万+0.79%25.71.25
10/101,4101,4341,4101,420-0.98%472,0003128億166万+1.57%25.871.25
10/091,4451,4461,4281,434-0.76%303,0003158億8562万+2.8%26.121.27
10/081,4231,4531,4231,445+0.21%635,0003183億873万+3.81%26.321.28
10/071,4351,4501,4301,442+1.12%549,0003176億4788万+3.89%26.271.27
10/061,4341,4341,4211,426+0.42%355,0003141億2335万+2.89%25.981.26
10/031,4021,4281,4021,420+1.07%436,0003128億166万+2.68%25.871.25
10/021,4431,4431,4051,405-2.43%521,0003094億9741万+1.81%25.591.24
10/011,4141,4471,4141,440+1.84%682,0003172億731万+4.42%26.231.27
09/301,4131,4211,4001,414+0.28%472,0003114億7996万+2.76%25.751.25
09/291,4141,4211,4051,410+0.14%813,0003105億9883万+2.47%25.681.25
09/261,4081,4141,4011,408-0.28%460,0003101億5826万+2.4%25.641.24
09/251,4131,4181,4071,412+0.36%742,0003110億3939万+2.69%25.721.25
09/241,3801,4111,3801,407+1.15%542,0003099億3798万+2.4%25.631.24
09/221,4081,4091,3891,391-1.35%464,0003064億1345万+1.38%25.331.23
09/191,3901,4101,3801,410+1.59%732,0003105億9883万+2.92%25.681.25
09/181,4001,4081,3881,388-0.36%524,0003057億5260万+1.54%25.281.23
09/171,3871,3991,3831,393+0.51%387,0003068億5402万+2.13%25.371.23
09/161,3701,3901,3701,386+1.17%511,0003053億1204万+1.91%25.241.22
09/121,3551,3751,3511,370+1.26%683,0003017億8751万+1.03%24.951.21
09/111,3601,3621,3391,353+0.07%404,0002980億4270万+0.07%24.641.2
09/101,3381,3541,3351,352+0.3%684,0002978億2242万+0.22%24.621.19
09/091,3571,3571,3401,348-0.66%360,0002969億4129万+0.3%24.551.19
09/081,3711,3731,3511,357-0.22%241,0002989億2384万+1.19%24.721.2
09/051,3601,3651,3551,360+0.59%405,0002995億8468万+1.72%24.771.2
09/041,3581,3591,3461,352-0.15%589,0002978億2242万+1.27%24.621.19
09/031,3651,3651,3461,354+0.22%539,0002982億6299万+1.5%24.661.2
09/021,3741,3741,3471,351-0.88%704,0002976億214万+1.27%24.611.19
09/011,3591,3751,3591,363-0.44%455,0003002億4553万+2.1%24.821.2
08/291,3501,3731,3481,369+0.96%628,0003015億6723万+2.55%24.931.21
08/281,3551,3661,3471,356-0.22%883,0002987億355万+1.65%24.71.2
08/271,3691,3831,3491,359-1.02%829,0002993億6440万+1.95%24.751.2
08/261,3771,3801,3681,373-0.07%299,0003024億4836万+3.08%25.011.21
08/251,3981,4051,3691,374-1.43%554,0003026億6864万+3.31%25.021.21
08/221,4001,4001,3891,3940%272,0003070億7430万+4.97%25.391.23
08/211,3941,3971,3821,394-0.21%547,0003070億7430万+5.13%25.391.23
08/201,3921,4041,3921,397+0.65%609,0003077億3515万+5.51%25.441.23
08/191,3681,3901,3651,388+2.36%977,0003057億5260万+5.15%25.281.23
08/181,3581,3671,3551,356+0.07%444,0002987億355万+2.96%24.71.2
08/151,3361,3571,3291,355+1.5%717,0002984億8327万+3.12%24.681.2
08/141,3151,3371,3111,335+2.46%688,0002940億7761万+1.83%24.311.18
08/131,2921,3101,2891,303+0.46%623,0002870億2856万-0.46%23.731.15
08/121,3001,3031,2861,297+0.39%547,0002857億686万-0.84%23.621.15
08/111,2901,2941,2761,292+1.73%526,0002846億545万-1.15%23.531.14
08/081,2751,2941,2671,270-0.39%913,0002797億5923万-2.83%23.131.12
08/071,2461,2751,2431,275+3.07%732,0002808億6064万-2.45%23.221.13
08/061,2451,2491,2321,237-1.36%663,0002724億8989万-5.43%22.531.09
08/051,2551,2651,2471,254-0.48%916,0002762億3470万-4.27%22.841.11