2212 山崎製パン

株価チャート

2017/12/31

2017/08/07～2017/12/29

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
2017
12/29	2,231	2,231	2,196	2,197	-1.83%	530,800	4839億6144万	-0.41%	18.63	1.48
12/28	2,240	2,251	2,228	2,238	-0.18%	469,900	4929億9304万	+1.63%	18.97	1.51
12/27	2,229	2,253	2,217	2,242	-0.93%	632,600	4938億7417万	+2.09%	19.01	1.51
12/26	2,265	2,280	2,257	2,263	+0.09%	710,100	4985億11万	+3.24%	19.18	1.52
12/25	2,262	2,267	2,248	2,261	+0.44%	383,000	4980億5954万	+3.43%	19.17	1.52
12/22	2,242	2,258	2,238	2,251	+0.72%	531,500	4958億5671万	+3.26%	19.08	1.52
12/21	2,226	2,235	2,217	2,235	+0.36%	454,600	4923億3219万	+2.85%	18.95	1.5
12/20	2,233	2,233	2,214	2,227	-0.4%	338,100	4905億6992万	+2.86%	18.88	1.5
12/19	2,219	2,243	2,213	2,236	+1.04%	683,600	4925億5247万	+3.52%	18.96	1.51
12/18	2,241	2,241	2,207	2,213	-0.67%	442,700	4874億8596万	+2.79%	18.76	1.49
12/15	2,241	2,250	2,221	2,228	-1.2%	641,300	4907億9021万	+3.77%	18.89	1.5
12/14	2,245	2,279	2,244	2,255	+0.8%	967,500	4967億3784万	+5.32%	19.12	1.52
12/13	2,215	2,238	2,211	2,237	+0.99%	505,100	4927億7275万	+4.88%	18.96	1.51
12/12	2,231	2,231	2,206	2,215	-0.85%	555,700	4879億2653万	+4.14%	18.78	1.49
12/11	2,227	2,234	2,203	2,234	+0.68%	414,100	4921億1190万	+5.33%	18.94	1.5
12/08	2,194	2,229	2,194	2,219	-0.05%	535,700	4888億766万	+5.02%	18.81	1.49
12/07	2,226	2,233	2,214	2,220	+0.82%	563,700	4890億2794万	+5.41%	18.82	1.49
12/06	2,210	2,228	2,198	2,202	-0.36%	593,400	4850億6285万	+4.91%	18.67	1.48
12/05	2,174	2,215	2,173	2,210	+2.27%	813,000	4868億2512万	+5.59%	18.74	1.49
12/04	2,175	2,190	2,161	2,161	+0.05%	530,000	4760億3126万	+3.35%	18.32	1.45
12/01	2,188	2,193	2,153	2,160	-0.28%	791,000	4758億1097万	+3.4%	18.31	1.45
11/30	2,126	2,193	2,122	2,166	+2.75%	3,765,600	4771億3267万	+3.84%	18.36	1.46
11/29	2,102	2,118	2,096	2,108	+0.91%	1,134,200	4643億5626万	+1.1%	17.87	1.42
11/28	2,061	2,101	2,059	2,089	+0.1%	749,000	4601億7089万	+0.1%	17.71	1.41
11/27	2,105	2,112	2,086	2,087	-0.86%	673,200	4597億3032万	-0.05%	17.69	1.4
11/24	2,074	2,109	2,055	2,105	+0.96%	782,800	4636億9542万	+0.72%	17.85	1.42
11/22	2,135	2,135	2,084	2,085	-2.2%	942,000	4592億8976万	-0.24%	17.68	1.4
11/21	2,120	2,140	2,100	2,132	+0.85%	852,200	4696億4305万	+2.01%	18.07	1.44
11/20	2,095	2,119	2,075	2,114	+0.62%	528,100	4656億7796万	+1.2%	17.92	1.42
11/17	2,099	2,102	2,083	2,101	+0.91%	705,800	4628億1428万	+0.62%	17.81	1.41
11/16	2,046	2,092	2,046	2,082	+1.51%	545,800	4586億2891万	-0.29%	17.65	1.4
11/15	2,074	2,082	2,046	2,051	-1.35%	719,800	4518億14万	-1.82%	17.39	1.38
11/14	2,058	2,090	2,045	2,079	+0.82%	925,500	4579億6806万	-0.57%	17.62	1.4
11/13	2,069	2,075	2,059	2,062	-0.29%	357,500	4542億2325万	-1.39%	17.48	1.39
11/10	2,058	2,079	2,054	2,068	-0.43%	565,000	4555億4495万	-1.15%	17.53	1.39
11/09	2,080	2,095	2,064	2,077	+0.53%	758,300	4575億2750万	-0.72%	17.61	1.4
11/08	2,071	2,076	2,052	2,066	-0.43%	754,400	4551億438万	-1.2%	17.51	1.39
11/07	2,053	2,081	2,045	2,075	+0.63%	846,600	4570億8693万	-0.72%	17.59	1.4
11/06	2,053	2,073	2,051	2,062	+0.44%	892,200	4542億2325万	-1.25%	17.48	1.39
11/02	2,050	2,053	2,030	2,053	+0.39%	707,400	4522億4071万	-1.58%	17.4	1.38
11/01	2,036	2,053	2,030	2,045	+0.25%	891,800	4504億7844万	-2.01%	17.34	1.38
10/31	2,050	2,050	2,026	2,040	-0.49%	1,247,000	4493億7703万	-2.3%	17.29	1.37
10/30	2,048	2,087	2,044	2,050	-5.05%	2,611,900	4515億7986万	-1.82%	17.38	1.38
10/27	2,103	2,159	2,103	2,159	+2.96%	919,400	4755億9069万	+3.4%	18.3	1.45
10/26	2,085	2,106	2,077	2,097	+0.53%	919,000	4619億3315万	+0.62%	17.78	1.41
10/25	2,051	2,087	2,027	2,086	-3.02%	2,219,500	4595億1004万	+0.19%	17.68	1.4
10/24	2,153	2,160	2,141	2,151	+0.14%	562,900	4738億2843万	+3.41%	18.24	1.45
10/23	2,139	2,152	2,125	2,148	+0.75%	479,000	4731億6758万	+3.42%	18.21	1.45
10/20	2,124	2,136	2,117	2,132	+0.38%	472,300	4696億4305万	+2.85%	18.07	1.44
10/19	2,115	2,135	2,112	2,124	+0.81%	606,500	4678億8079万	+2.61%	18.01	1.43
10/18	2,101	2,114	2,093	2,107	+0.52%	407,500	4641億3598万	+1.94%	17.86	1.42
10/17	2,104	2,104	2,085	2,096	+0.05%	401,900	4617億1287万	+1.55%	17.77	1.41
10/16	2,086	2,104	2,082	2,095	+0.53%	587,600	4614億9259万	+1.65%	17.76	1.41
10/13	2,090	2,102	2,069	2,084	-1.14%	732,700	4590億6948万	+1.21%	17.67	1.4
10/12	2,106	2,113	2,092	2,108	+0.14%	402,400	4643億5626万	+2.48%	17.87	1.42
10/11	2,105	2,108	2,096	2,105	+0.33%	320,100	4636億9542万	+2.43%	17.85	1.42
10/10	2,082	2,104	2,076	2,098	+0.77%	439,500	4621億5344万	+2.24%	17.79	1.41
10/06	2,097	2,100	2,079	2,082	-0.05%	726,900	4586億2891万	+1.46%	17.65	1.4
10/05	2,072	2,091	2,065	2,083	+0.73%	545,100	4588億4919万	+1.51%	17.66	1.4
10/04	2,061	2,075	2,057	2,068	+0.53%	435,700	4555億4495万	+0.78%	17.53	1.39
10/03	2,046	2,059	2,037	2,057	+1.13%	455,500	4531億2184万	+0.24%	17.44	1.38
10/02	2,040	2,057	2,033	2,034	+0.1%	960,500	4480億5533万	-0.93%	17.24	1.37
09/29	2,007	2,035	2,007	2,032	+0.59%	985,600	4476億1477万	-1.07%	17.76	1.41
09/28	2,041	2,046	1,995	2,020	-2.98%	1,658,500	4449億7137万	-1.7%	17.66	1.4
09/27	2,074	2,083	2,060	2,082	+1.17%	539,800	4586億2891万	+1.17%	18.2	1.45
09/26	2,048	2,075	2,045	2,058	+0.49%	615,200	4533億4212万	-0.05%	17.99	1.43
09/25	2,050	2,052	2,038	2,048	-0.19%	450,500	4511億3929万	-0.63%	17.9	1.42
09/22	2,042	2,055	2,039	2,052	+0.39%	369,200	4520億2042万	-0.58%	17.94	1.42
09/21	2,047	2,055	2,040	2,044	-0.05%	444,200	4502億5816万	-1.11%	17.87	1.42
09/20	2,051	2,051	2,036	2,045	-0.44%	446,800	4504億7844万	-1.26%	17.87	1.42
09/19	2,077	2,080	2,053	2,054	-0.72%	693,300	4524億6099万	-0.96%	17.95	1.43
09/15	2,058	2,069	2,044	2,069	+1.03%	662,900	4557億6523万	-0.34%	18.08	1.44
09/14	2,048	2,060	2,043	2,048	+0.1%	377,500	4511億3929万	-1.44%	17.9	1.42
09/13	2,056	2,058	2,040	2,046	-0.29%	372,800	4506億9873万	-1.63%	17.88	1.42
09/12	2,053	2,058	2,039	2,052	+0.69%	406,100	4520億2042万	-1.49%	17.94	1.42
09/11	2,036	2,054	2,035	2,038	+0.84%	353,800	4489億3646万	-2.3%	17.81	1.41
09/08	2,024	2,036	2,010	2,021	-0.98%	524,800	4451億9166万	-3.3%	17.66	1.4
09/07	2,056	2,064	2,038	2,041	-0.39%	428,300	4495億9731万	-2.58%	17.84	1.42
09/06	2,040	2,059	2,028	2,049	+0.15%	439,400	4513億5958万	-2.57%	17.91	1.42
09/05	2,052	2,063	2,041	2,046	+0.2%	365,700	4506億9873万	-3.13%	17.88	1.42
09/04	2,072	2,075	2,038	2,042	-1.83%	486,700	4498億1760万	-3.63%	17.85	1.42
09/01	2,087	2,093	2,071	2,080	-0.19%	495,600	4581億8834万	-2.16%	18.18	1.44
08/31	2,100	2,100	2,072	2,084	-0.76%	598,900	4590億6948万	-2.21%	18.22	1.45
08/30	2,074	2,102	2,065	2,100	+1.74%	551,900	4625億9400万	-1.64%	18.36	1.46
08/29	2,057	2,074	2,051	2,064	-0.15%	515,300	4546億6382万	-3.51%	18.04	1.43
08/28	2,070	2,076	2,060	2,067	+0.34%	461,500	4553億2467万	-3.59%	18.07	1.43
08/25	2,078	2,092	2,053	2,060	-0.82%	756,800	4537億8269万	-4.19%	18.01	1.43
08/24	2,074	2,087	2,069	2,077	-0.38%	652,600	4575億2750万	-3.71%	18.15	1.44
08/23	2,100	2,103	2,078	2,085	-0.52%	724,100	4592億8976万	-3.61%	18.22	1.45
08/22	2,117	2,119	2,095	2,096	-1.32%	440,300	4617億1287万	-3.32%	18.32	1.45
08/21	2,133	2,135	2,117	2,124	+0.14%	399,900	4678億8079万	-2.3%	18.56	1.47
08/18	2,097	2,126	2,092	2,121	+0.24%	529,900	4672億1994万	-2.62%	18.54	1.47
08/17	2,133	2,138	2,115	2,116	-1.03%	604,500	4661億1853万	-3.02%	18.49	1.47
08/16	2,118	2,143	2,118	2,138	+0.28%	533,300	4709億6475万	-2.24%	18.69	1.48
08/15	2,114	2,143	2,104	2,132	+1.19%	518,800	4696億4305万	-2.6%	18.63	1.48
08/14	2,110	2,120	2,094	2,107	-0.57%	713,000	4641億3598万	-3.88%	18.42	1.46
08/10	2,102	2,125	2,096	2,119	+0.71%	494,900	4667億7938万	-3.51%	18.52	1.47
08/09	2,115	2,118	2,088	2,104	-0.05%	787,100	4634億7513万	-4.32%	18.39	1.46
08/08	2,120	2,122	2,090	2,105	-0.8%	1,016,700	4636億9542万	-4.41%	18.4	1.46
08/07	2,140	2,149	2,119	2,122	-0.79%	930,400	4674億4022万	-3.85%	18.55	1.47

2212 山崎製パン

株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート