2212 山崎製パン

株価チャート

2015/08/04~2015/12/30

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
2015
12/302,6502,7672,6502,735+8.36%2,404,0006024億7362万+11.41%54.12.31
12/292,4872,5352,4632,524+0.44%488,0005559億9393万+3.4%49.922.13
12/282,5102,5252,4382,513-0.91%638,0005535億7082万+3.2%49.712.12
12/252,5142,5702,5142,536+0.88%675,0005586億3733万+4.36%50.162.14
12/242,5612,5752,5062,514-1.8%771,0005537億9111万+3.76%49.722.12
12/222,5532,5812,5102,560+0.35%783,0005639億2412万+5.92%50.632.16
12/212,5302,5762,5042,551+1.23%1,102,0005619億4157万+5.94%50.462.15
12/182,4902,5782,4862,520+1.25%1,750,0005551億1280万+4.91%49.842.12
12/172,4582,5012,4452,489+2.22%761,0005482億8403万+3.84%49.232.1
12/162,4032,4352,3742,435+2.01%772,0005363億8876万+1.8%48.162.05
12/152,3912,4262,3862,387-0.54%788,0005258億1518万-0.08%47.212.01
12/142,3512,4052,3502,4000%635,0005286億7886万+0.63%47.472.02
12/112,3562,4092,3562,400+0.17%995,0005286億7886万+0.8%47.472.02
12/102,4002,4462,3812,396-1.68%1,179,0005277億9773万+0.8%47.392.02
12/092,4572,4972,4272,437-1.85%1,091,0005368億2932万+2.7%48.22.05
12/082,4502,5252,4452,483+1.72%949,0005469億6234万+4.9%49.112.09
12/072,4282,4652,4102,441+1.88%750,0005377億1046万+3.39%48.282.06
12/042,4052,4392,3922,396-1.92%910,0005277億9773万+1.74%47.392.02
12/032,4222,4482,4092,443-0.04%810,0005381億5102万+4.31%48.322.06
12/022,3762,4522,3762,444+2.99%1,323,0005383億7130万+4.94%48.342.06
12/012,3132,3732,2992,373+2.51%858,0005227億3122万+2.46%46.942
11/302,3382,3702,2662,315-2.36%3,288,0005099億5482万+0.39%45.791.95
11/272,3472,3782,3262,371+0.68%762,0005222億9066万+3.27%46.92
11/262,3542,3762,3482,355+0.04%385,0005187億6613万+3.15%46.581.99
11/252,3722,3862,3462,354-1.3%538,0005185億4585万+3.75%46.561.98
11/242,3612,3912,3452,385+0.63%645,0005253億7462万+5.76%47.172.01
11/202,4002,4052,3542,370-0.71%943,0005220億7037万+5.9%46.882
11/192,4122,4382,3712,387+0.46%965,0005258億1518万+7.52%47.212.01
11/182,3762,3962,3602,376+1.15%650,0005233億9207万+7.85%472
11/172,3832,3832,3482,349-0.17%606,0005174億4443万+7.36%46.461.98
11/162,3572,3932,3532,353-2.08%575,0005183億2556万+8.28%46.541.98
11/132,3472,4252,3452,403+0.97%866,0005293億3971万+11.35%47.532.03
11/122,3682,4402,3682,380+0.13%1,041,0005242億7320万+11.06%47.072.01
11/112,3132,3852,3112,377+1.49%825,0005236億1235万+11.65%47.022
11/102,3032,3442,2882,342+1.65%767,0005159億245万+11%46.321.97
11/092,2742,3122,2742,304+0.57%727,0005075億3170万+10.19%45.571.94
11/062,3002,3082,2792,291-0.39%830,0005046億6803万+10.52%45.311.93
11/052,3252,3282,2992,300+0.09%955,0005066億5057万+11.92%45.491.94
11/042,3002,3262,2892,298+0.57%675,0005062億1001万+13.09%45.451.94
11/022,3132,3302,2822,285-2.48%844,0005033億4633万+13.51%45.21.93
10/302,2902,3542,2892,343+2.85%1,466,0005161億2274万+17.44%46.341.98
10/292,2002,2822,1722,278+9.73%3,829,0005018億435万+15.52%45.061.92
10/282,0552,1022,0382,076-1.38%1,470,0004573億721万+6.41%41.061.75
10/272,1012,1472,1012,105-1.03%942,0004636億9542万+8.56%41.641.77
10/262,1382,1412,1122,127+0.28%494,0004685億4164万+10.55%42.071.79
10/232,1032,1392,0912,121+2.91%742,0004672億1994万+11.16%41.951.79
10/222,0202,0762,0182,061+0.63%688,0004540億297万+8.87%40.761.74
10/212,0062,0551,9872,048+2.09%572,0004511億3929万+8.99%40.511.73
10/202,0072,0121,9882,006+0.3%487,0004418億8741万+7.45%39.681.69
10/191,9902,0101,9872,000+1.06%639,0004405億6572万+7.58%39.561.69
10/161,9631,9971,9371,979+2.97%837,0004359億3977万+7.09%39.141.67
10/151,9411,9651,9111,922-1.69%1,226,0004233億8365万+4.4%38.021.62
10/141,9541,9811,9381,955-1.56%606,0004306億5299万+6.42%38.671.65
10/131,9571,9921,9571,986+0.61%925,0004374億8175万+8.29%39.281.67
10/092,0072,0161,9661,974-0.6%1,214,0004348億3836万+7.93%39.041.66
10/082,0192,0191,9811,986-2.22%1,213,0004374億8175万+8.7%39.281.67
10/072,0292,0431,9942,031+0.54%1,040,0004473億9448万+10.98%40.171.71
10/061,9962,0481,9962,020+5.43%1,801,0004449億7137万+10.38%39.951.7
10/051,8791,9251,8731,916+2.51%813,0004220億6195万+4.64%37.91.62
10/021,8441,8771,8351,869+1.19%588,0004117億866万+2.02%36.971.58
10/011,8501,8601,8111,847+0.6%619,0004068億6244万+0.82%36.531.56
09/301,7971,8451,7791,836+5.34%911,0004044億3933万+0.11%36.321.55
09/291,7801,7871,7361,743-3.6%761,0003839億5302万-5.27%34.481.47
09/281,8231,8351,7921,808-1.42%629,0003982億7141万-2.43%35.761.52
09/251,7641,8381,7601,834+3.56%1,202,0004039億9876万-1.66%36.281.55
09/241,7101,7951,7101,771+1.2%1,124,0003901億2094万-5.7%35.031.49
09/181,7731,7871,7501,750-1.57%789,0003854億9500万-7.6%34.611.48
09/171,7521,7981,7321,778+3.01%1,152,0003916億6292万-6.86%35.171.5
09/161,7601,7601,6951,726-0.75%942,0003802億821万-10.24%34.141.46
09/151,7441,7781,7371,739+0.52%744,0003830億7189万-10.22%34.41.47
09/141,7301,7781,7261,7300%621,0003810億8934万-11.42%34.221.46
09/111,7311,7571,7191,730-1.03%1,205,0003810億8934万-12.23%34.221.46
09/101,7521,7601,7141,748-2.24%751,0003850億5443万-12.07%34.571.47
09/091,7761,7881,7301,788+3.59%719,0003938億6575万-10.82%35.371.51
09/081,7991,8011,7231,726-4.54%636,0003802億821万-14.43%34.141.46
09/071,8151,8171,7901,808-1.36%463,0003982億7141万-11.02%35.761.52
09/041,9021,9041,8211,833-1.77%783,0004037億7848万-10.24%36.261.55
09/031,8871,9091,8591,866-0.64%797,0004110億4781万-8.89%36.911.57
09/021,8901,9341,8681,878-2.49%1,421,0004136億9121万-8.43%37.151.58
09/012,0242,0291,9251,926-5.82%828,0004242億6478万-6.32%38.11.62
08/312,0372,0512,0112,045+0.15%802,0004504億7844万-0.68%40.451.72
08/282,0502,0682,0132,042+0.05%979,0004498億1760万-0.78%40.391.72
08/272,0232,1012,0152,041+5.92%1,735,0004495億9731万-0.87%40.371.72
08/261,8811,9421,8801,927+3.05%1,203,0004244億8507万-6.41%38.121.62
08/251,8491,9411,8251,870-1.37%1,430,0004119億2894万-9.4%36.991.58
08/241,9491,9751,8921,896-4.68%862,0004176億5630万-8.45%37.51.6
08/212,0222,0221,9881,989-3.63%551,0004381億4260万-4.19%39.341.68
08/202,1032,1402,0572,064-3.14%633,0004546億6382万-0.53%40.831.74
08/192,1392,1452,1062,131-1.34%821,0004694億2277万+2.95%42.151.8
08/182,1802,1972,1422,160-0.28%366,0004758億1097万+4.75%42.721.82
08/172,1402,1762,1302,166+1.79%495,0004771億3267万+5.45%42.841.83
08/142,1272,1582,1222,128+0.24%577,0004687億6192万+4.21%42.091.79
08/132,0742,1232,0742,123+2.21%465,0004676億6051万+4.48%41.991.79
08/122,1102,1542,0722,077-3.13%480,0004575億2750万+2.72%41.081.75
08/112,1622,1822,1062,144-1.56%872,0004722億8645万+6.3%42.411.81
08/102,1372,1912,1372,178+1.3%796,0004797億7606万+8.47%43.081.84
08/072,1572,1602,1102,150-0.32%623,0004736億814万+7.55%42.531.81
08/062,1292,2052,1022,157+2.62%1,666,0004751億5012万+8.28%42.661.82
08/052,1132,1472,0982,102-0.38%806,0004630億3457万+5.73%41.581.77
08/042,0182,1192,0182,110+3.33%1,276,0004647億9683万+6.3%41.731.78