2212 山崎製パン

株価チャート

2018/08/06~2018/12/28

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
2018
12/282,3492,3542,2892,306-2.41%428,0005079億7227万-2.62%37.041.67
12/272,2522,3702,2312,363+7.31%599,8005205億2839万-0.3%37.961.71
12/262,1842,2542,1722,202-0.09%546,1004850億6285万-7.13%35.371.59
12/252,2472,2552,1702,204-4.71%581,5004855億342万-7.28%35.41.59
12/212,3002,3432,2982,313-1.32%778,0005095億1425万-2.94%37.151.67
12/202,3832,4052,3262,344-2.29%409,2005163億4302万-1.64%37.651.69
12/192,3992,4172,3702,399+1.39%497,3005284億5858万+0.76%38.531.73
12/182,3902,4072,3552,366-2.95%418,7005211億8924万-0.42%381.71
12/172,4302,4422,4042,438+1.2%411,3005370億4961万+2.74%39.161.76
12/142,4292,4512,3972,409-0.37%615,2005306億6140万+1.82%38.691.74
12/132,4252,4272,4052,418-0.08%316,7005326億4395万+2.41%38.841.75
12/122,4192,4272,4022,420+1.38%323,9005330億8452万+2.89%38.871.75
12/112,3682,4002,3652,387+1.4%519,3005258億1518万+1.92%38.341.72
12/102,3812,4042,3472,354-2.36%411,4005185億4585万+0.99%37.811.7
12/072,4002,4192,3522,411+2.33%575,9005311億197万+3.97%38.731.74
12/062,3892,4082,3422,356-2.32%423,6005189億8641万+2.12%37.841.7
12/052,3422,4212,3422,412+1.01%395,8005313億2225万+5.14%38.741.74
12/042,4032,4352,3882,388-2.53%542,4005260億3546万+4.78%38.361.73
12/032,4502,4592,4192,450+2.81%732,8005396億9300万+8.26%39.351.77
11/302,3752,3902,3512,383+1.58%877,0005249億3405万+6.19%38.281.72
11/292,3702,3882,3412,346-0.97%408,0005167億8358万+5.25%37.681.7
11/282,4072,4082,3622,369-0.71%631,0005218億5009万+6.81%38.051.71
11/272,3882,3952,3662,386-0.04%522,9005255億9490万+8.21%38.331.72
11/262,4012,4172,3792,387-0.38%513,5005258億1518万+8.75%38.341.72
11/222,3272,4002,3142,396+2.09%573,0005277億9773万+9.76%38.491.73
11/212,3722,3822,3422,347-1.8%451,8005170億387万+8.11%37.71.7
11/202,3472,3972,3342,390+1.44%811,1005264億7603万+10.6%38.391.73
11/192,3302,3622,3222,356+0.26%433,1005189億8641万+9.63%37.841.7
11/162,3402,3522,3102,350+1.12%546,8005176億6472万+10.02%37.751.7
11/152,2552,3272,2512,324+1.97%408,4005119億3736万+9.26%37.331.68
11/142,2872,3072,2702,2790%390,9005020億2463万+7.5%36.611.65
11/132,2502,2922,2212,279-0.04%554,9005020億2463万+7.7%36.611.65
11/122,2472,2862,2402,280+0.44%395,4005022億4492万+7.95%36.621.65
11/092,2662,3042,2402,270-0.39%527,3005000億4209万+7.63%36.461.64
11/082,2202,2842,2172,279+4.11%666,1005020億2463万+8.21%36.611.65
11/072,2092,2332,1802,189+0.05%726,1004821億9918万+4.04%35.161.58
11/062,1302,1982,1182,188+4.29%873,7004819億7889万+3.8%35.151.58
11/052,0452,1252,0412,098+1.7%623,7004621億5344万-0.66%33.71.52
11/022,0862,0862,0322,063-1.76%690,4004544億4354万-2.64%33.141.49
11/012,0132,1382,0102,100+3.14%889,2004625億9400万-1.27%33.731.52
10/312,0722,1432,0062,036+0.15%1,952,9004484億9590万-4.59%32.71.47
10/301,9852,0421,9802,033+2.42%878,1004478億3505万-5.22%32.661.47
10/291,9982,0271,9731,985-0.4%482,1004372億6147万-7.93%31.881.43
10/262,0132,0441,9821,993-1.04%521,4004390億2373万-8.03%32.011.44
10/252,0202,0452,0092,014-2.42%454,6004436億4968万-7.66%32.351.46
10/242,0702,0862,0552,064+0.98%534,5004546億6382万-5.75%33.151.49
10/232,0982,1012,0432,044-3.63%504,4004502億5816万-6.92%32.831.48
10/222,0812,1292,0802,121+0.62%427,9004672億1994万-3.72%34.071.53
10/192,1002,1232,0862,108+0.86%445,7004643億5626万-4.4%33.861.52
10/182,1032,1102,0842,090-0.62%349,1004603億9117万-5.34%33.571.51
10/172,0892,1242,0852,103+1.45%436,5004632億5485万-4.88%33.781.52
10/162,0502,0732,0492,073+1.17%569,2004566億4636万-6.33%33.31.5
10/152,1002,1102,0482,049-3.49%759,8004513億5958万-7.49%32.911.48
10/122,1312,1452,1142,123-0.38%536,0004676億6051万-4.28%34.11.53
10/112,1362,1862,1142,131-2.11%911,4004694億2277万-3.97%34.231.54
10/102,1342,1862,1302,177-0.27%582,0004795億5578万-2.03%34.971.57
10/092,2002,2192,1772,183-1%645,0004808億7748万-1.71%35.061.58
10/052,1842,2182,1822,205+0.32%484,5004857億2370万-0.85%35.421.59
10/042,2322,2422,1782,198-1.52%744,6004841億8172万-1.17%35.311.59
10/032,2842,2892,2252,232-3%633,6004916億7134万+0.27%35.851.61
10/022,2702,3152,2622,301+1.41%393,4005068億7086万+3.37%36.961.66
10/012,2752,2992,2652,269-0.22%487,2004998億2180万+2.16%36.451.64
09/282,2712,2852,2462,274+0.75%692,6005009億2322万+2.57%36.531.66
09/272,2812,2922,2442,257-1.83%680,1004971億7841万+2.03%36.251.65
09/262,3102,3102,2472,299-0.39%678,7005064億3029万+4.17%36.931.68
09/252,2742,3092,2602,308+0.92%540,8005084億1284万+4.91%37.071.69
09/212,2852,3092,2642,287+0.53%603,5005037億8690万+4.19%36.741.67
09/202,3312,3352,2732,275-2.32%617,1005011億4350万+3.88%36.541.66
09/192,2772,3332,2572,329+3.05%770,1005130億3878万+6.54%37.411.7
09/182,2042,2662,1892,260+2.36%538,7004978億3926万+3.67%36.31.65
09/142,2142,2362,1992,208-0.27%564,4004863億8455万+1.47%35.471.61
09/132,1972,2272,1972,214+1.47%334,8004877億625万+1.7%35.561.62
09/122,1782,1872,1532,182+0.18%283,1004806億5720万+0.23%35.051.59
09/112,1602,1802,1542,178+1.16%393,2004797億7606万-0.05%34.981.59
09/102,1422,1592,1302,153+0.19%343,4004742億6899万-1.24%34.581.57
09/072,1372,1542,1312,149+0.99%485,5004733億8786万-1.56%34.521.57
09/062,1282,1612,1242,128-0.05%595,8004687億6192万-2.83%34.181.55
09/052,1502,1632,1232,129-1.44%582,0004689億8220万-3.88%34.21.55
09/042,1852,1882,1572,160-1.32%347,0004758億1097万-3.61%34.71.58
09/032,1762,2142,1712,189+1.25%522,0004821億9918万-3.36%35.161.6
08/312,2002,2082,1612,162-3.83%1,106,8004762億5154万-5.59%34.731.58
08/302,2592,2712,2452,248+1.22%547,9004951億9586万-2.98%36.111.64
08/292,2222,2302,2092,221-0.45%369,1004892億4823万-5.04%35.681.62
08/282,2342,2462,2172,231-0.13%616,5004914億5106万-5.55%35.841.63
08/272,1952,2352,1812,234+1.92%509,1004921億1190万-6.29%35.881.63
08/242,1872,1972,1702,192+1.39%433,0004828億6002万-8.97%35.211.6
08/232,1442,1652,1412,162+0.89%280,3004762億5154万-11.18%34.731.58
08/222,1202,1572,1032,143+0.61%566,5004720億6616万-12.85%34.421.56
08/212,1122,1382,1062,130-0.09%478,8004692億249万-14.35%34.211.56
08/202,1592,1682,1252,132-2.16%443,7004696億4305万-15.26%34.251.56
08/172,1782,1942,1732,179+0.46%440,0004799億9635万-14.35%351.59
08/162,1742,2052,1522,169+0.09%606,1004777億9352万-15.5%34.841.58
08/152,1842,1962,1572,167-1.05%353,3004773億5295万-16.33%34.811.58
08/142,1902,1992,1642,190+1.34%448,8004824億1946万-16.19%35.181.6
08/132,2002,2022,1592,161-2.31%514,6004760億3126万-18.05%34.711.58
08/102,2202,2342,2022,212-0.98%425,4004872億6568万-16.9%35.531.62
08/092,2322,2482,2132,234+0.54%491,3004921億1190万-16.77%35.881.63
08/082,2092,2532,1942,222+0.41%728,5004894億6851万-17.95%35.691.62
08/072,2362,2392,1772,213-0.67%909,6004874億8596万-18.97%35.551.62
08/062,2922,2942,2032,228-3.42%1,589,5004907億9021万-19.1%35.791.63