2579 コカ・コーラボトラーズジャパン HD

株価チャート

2011/08/05~2011/12/30

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
2011
12/301,3201,3351,3181,335+0.98%170,600-+0.83%--
12/291,3191,3231,3041,322+0.08%141,100--0.08%--
12/281,3161,3261,3151,321-1.27%265,800--0.08%--
12/271,3321,3401,3211,338+0.53%549,900-+1.29%--
12/261,3381,3391,3301,331-0.45%219,000-+0.91%--
12/221,3341,3411,3281,337+0.45%152,700-+1.44%--
12/211,3281,3321,3201,331+0.91%150,000-+1.06%--
12/201,3321,3331,3161,319-0.75%259,900-+0.15%--
12/191,3321,3441,3291,329-0.6%194,900-+0.83%--
12/161,3321,3451,3321,337-0.59%235,300-+1.36%--
12/151,3451,3491,3421,345+0.45%241,600-+1.97%--
12/141,3471,3551,3381,339-0.52%244,800-+1.44%--
12/131,3641,3641,3451,346-1.32%404,400-+1.97%--
12/121,3491,3641,3431,364+2.17%230,500-+3.26%--
12/091,3321,3401,3271,335+0.45%301,100-+1.06%--
12/081,3291,3351,3141,329-0.08%246,300-+0.53%--
12/071,3081,3351,3041,330+2.54%325,700-+0.53%--
12/061,3271,3381,2961,297-3.14%425,100--2.19%--
12/051,3251,3391,3191,339+1.67%145,300-+0.6%--
12/021,3171,3221,3101,317+0.61%228,700--1.2%--
12/011,3291,3291,3021,309+0.69%335,600--2.02%--
11/301,2951,3081,2941,300+0.62%336,900--2.91%--
11/291,2861,2971,2791,292+1.25%266,300--3.94%--
11/281,2891,2981,2751,276-0.93%345,900--5.48%--
11/251,3041,3041,2871,288-1.23%161,600--5.01%--
11/241,2911,3091,2821,304+0.38%334,900--4.33%--
11/221,2901,3071,2901,299+0.31%288,600--5.11%--
11/211,2811,3051,2811,295+0.7%251,700--5.82%--
11/181,2871,2921,2821,286-1.23%305,700--6.81%--
11/171,3071,3111,2861,302-0.84%401,800--6.13%--
11/161,3361,3361,3111,313-1.5%284,800--5.74%--
11/151,3401,3441,3231,333-1.04%225,900--4.65%--
11/141,3491,3531,3411,347+0.45%229,100--3.92%--
11/111,3451,3611,3411,341-0.22%192,800--4.62%--
11/101,3491,3621,3361,344-1.97%204,600--4.75%--
11/091,3511,3751,3471,371+1.86%245,200--3.11%--
11/081,3481,3601,3421,346-1.54%261,100--5.14%--
11/071,3631,3701,3541,367-0.15%167,700--4%--
11/041,3621,3701,3541,369+1.63%337,300--4.06%--
11/021,3581,3601,3421,347-1.46%306,600--5.67%--
11/011,3951,3951,3531,367-2.7%458,400--4.34%--
10/311,3981,4211,3911,405-0.14%279,900--1.61%--
10/281,4091,4151,3991,407+1.3%211,300--1.47%--
10/271,3911,4001,3841,389-0.14%150,900--2.66%--
10/261,3991,4011,3851,391-1.07%204,100--2.52%--
10/251,4281,4301,4051,406-1.54%130,000--1.4%--
10/241,4401,4431,4231,4280%113,200-+0.28%--
10/211,4371,4451,4281,428-0.7%78,900-+0.42%--
10/201,4481,4521,4341,438-1.44%134,400-+1.34%--
10/191,4481,4631,4401,459+0.97%368,800-+3.04%--
10/181,4551,4571,4431,445-0.62%161,600-+2.19%--
10/171,4481,4551,4391,454+1.96%207,400-+2.97%--
10/141,4301,4401,4091,426-1.38%184,200-+1.21%--
10/131,4601,4601,4401,446-0.28%201,700-+2.77%--
10/121,4371,4501,4361,450+0.62%184,500-+3.2%--
10/111,4331,4591,4321,441+0.28%223,500-+2.78%--
10/071,4541,4561,4321,437-1.37%217,200-+2.57%--
10/061,4641,4781,4491,4570%248,400-+4.15%--
10/051,4601,4641,4381,457+0.07%269,500-+4.37%--
10/041,4421,4711,4341,4560%497,400-+4.6%--
10/031,4411,4631,4311,456-2.02%383,600-+4.9%--
09/301,4301,4871,4231,486+4.35%451,2001651億3281万+7.37%23.60.72
09/291,3981,4241,3981,424+2.3%346,200-+3.26%--
09/281,3801,4051,3721,392+1.75%316,500-+1.02%--
09/271,3701,3701,3521,368+0.29%270,700--0.73%--
09/261,3911,4041,3601,364-1.52%289,600--1.09%--
09/221,3911,3981,3731,385-0.07%244,000-+0.36%--
09/211,3981,4011,3851,386-0.36%230,000-+0.43%--
09/201,3701,3981,3701,391+1.53%233,100-+0.72%--
09/161,3721,3761,3651,370+0.22%193,700--0.8%--
09/151,3731,3791,3651,367+0.74%197,200--1.16%--
09/141,3701,3811,3541,357-0.88%153,900--1.95%--
09/131,3651,3761,3511,369+0.07%272,600--1.23%--
09/121,3761,3811,3591,368-1.72%276,500--1.51%--
09/091,3891,3991,3851,392-0.5%311,800--0.07%--
09/081,3791,3991,3761,399+2.12%190,000-+0.07%--
09/071,3901,3901,3681,370-0.58%245,800--2.35%--
09/061,3961,3991,3781,378-1.15%206,100--2.2%--
09/051,3941,4001,3831,394-0.07%165,200--1.62%--
09/021,3881,4011,3821,395-0.14%230,600--1.97%--
09/011,4051,4051,3891,397-0.14%279,300--2.24%--
08/311,3711,3991,3651,399+1.45%329,200--2.37%--
08/301,3651,3931,3651,379+1.1%286,600--4.17%--
08/291,3481,3751,3401,364+1.26%259,300--5.67%--
08/261,3471,3521,3401,3470%354,100--7.23%--
08/251,3731,3731,3451,347-2.18%551,200--7.68%--
08/241,3921,3941,3641,377-1.78%381,700--6.01%--
08/231,4041,4051,3851,402+0.5%333,900--4.63%--
08/221,3781,4001,3681,395+1.16%444,500--5.36%--
08/191,3731,3881,3721,379-0.65%308,300--6.76%--
08/181,4011,4011,3861,388-0.86%274,700--6.66%--
08/171,3951,4051,3951,400+0.07%245,600--6.29%--
08/161,3971,4031,3951,399-0.29%317,300--6.8%--
08/151,4091,4091,3931,403+0.29%296,700--6.9%--
08/121,4021,4061,3881,399-0.36%501,900--7.6%--
08/111,3941,4071,3831,404-0.85%592,300--7.63%--
08/101,4331,4431,4051,416-1.87%795,500--7.15%--
08/091,4221,4441,4061,443-1.77%304,400--5.69%--
08/081,4771,4781,4591,469-2.2%318,900--4.24%--
08/051,4941,5031,4801,502-1.38%272,600--2.28%--