2579 コカ・コーラボトラーズジャパン HD

株価チャート

2012/08/07~2012/12/28

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
2012
12/281,3291,3371,3211,333+0.68%466,400-+2.93%--
12/271,3051,3241,2981,324+1.69%432,400-+2.56%--
12/261,2881,3041,2841,302-2.76%356,500-+1.09%--
12/251,3351,3401,3271,339+1.06%521,500-+4.2%--
12/211,3311,3351,3221,325-0.23%294,400-+3.52%--
12/201,3401,3441,3201,328-0.52%445,700-+4.16%--
12/191,3141,3361,3121,335+1.99%389,100-+5.12%--
12/181,2921,3101,2911,309+1.55%403,900-+3.56%--
12/171,2951,2951,2851,289+0.08%320,800-+2.3%--
12/141,2901,2951,2851,288-0.08%310,600-+2.47%--
12/131,3011,3011,2851,289-0.92%307,500-+2.79%--
12/121,2931,3011,2921,301+1.01%255,100-+4%--
12/111,2931,2931,2821,288-0.31%364,400-+3.29%--
12/101,2931,2941,2881,2920%248,400-+3.86%--
12/071,2891,2941,2821,292+0.47%302,000-+4.03%--
12/061,2881,2931,2841,2860%200,500-+3.71%--
12/051,2791,2891,2761,286+0.23%237,400-+3.96%--
12/041,2851,2941,2791,283+0.39%209,200-+3.8%--
12/031,2811,2861,2731,278-0.16%268,100-+3.48%--
11/301,2791,2881,2681,280+0.39%402,700-+3.64%--
11/291,2751,2791,2701,275-0.23%217,800-+3.32%--
11/281,2681,2821,2681,278+1.03%265,200-+3.57%--
11/271,2631,2681,2571,265+0.8%287,700-+2.6%--
11/261,2601,2631,2511,255+0.16%264,300-+1.7%--
11/221,2491,2531,2391,253+0.64%238,000-+1.46%--
11/211,2411,2461,2301,245+0.73%232,400-+0.73%--
11/201,2341,2391,2301,236+0.49%212,100--0.16%--
11/191,2231,2321,2231,230+1.23%215,200--0.73%--
11/161,2001,2201,1981,215+1.25%403,300--2.1%--
11/151,1961,2031,1921,200+0.42%177,700--3.46%--
11/141,1931,1951,1851,1950%201,200--4.02%--
11/131,2021,2041,1911,195-0.42%270,000--4.25%--
11/121,2111,2121,2001,200-0.74%240,400--4%--
11/091,2081,2191,2061,209-0.33%339,600--3.51%--
11/081,2141,2151,2071,213-0.25%282,100--3.42%--
11/071,2161,2181,2131,216+0.25%270,200--3.26%--
11/061,2201,2241,2131,213-0.57%325,900--3.73%--
11/051,2241,2271,2171,220-0.33%320,300--3.4%--
11/021,2421,2441,2211,224-2%522,600--3.32%--
11/011,2321,2511,2271,249+2.13%297,000--1.65%--
10/311,2491,2521,2121,223-2.39%617,300--3.85%--
10/301,2591,2631,2531,2530%235,800--1.73%--
10/291,2671,2741,2511,253-1.18%239,000--1.88%--
10/261,2721,2831,2671,268+0.08%164,600--0.86%--
10/251,2611,2761,2611,267+0.16%252,300--0.94%--
10/241,2701,2751,2651,265-0.39%277,100--1.17%--
10/231,2801,2831,2701,270-0.31%195,800--0.78%--
10/221,2681,2821,2631,274-0.47%321,700--0.47%--
10/191,2901,2901,2731,280-1.16%269,700-+0.08%--
10/181,2971,2981,2831,295+0.62%173,100-+1.25%--
10/171,2811,2971,2771,287+1.42%185,900-+0.78%--
10/161,2741,2761,2661,2690%158,800--0.55%--
10/151,2611,2691,2571,269+0.87%180,400--0.63%--
10/121,2641,2721,2551,258-0.4%199,300--1.49%--
10/111,2721,2831,2601,263+0.4%327,900--1.1%--
10/101,2531,2621,2491,258+0.4%252,700--1.56%--
10/091,2731,2741,2531,253-1.96%381,500--2.11%--
10/051,2591,2791,2591,278+0.47%247,700--0.31%--
10/041,2661,2781,2571,272+0.95%322,600--0.86%--
10/031,2761,2761,2561,260-1.64%279,900--1.95%--
10/021,2871,2891,2801,281-0.47%98,300--0.54%--
10/011,2911,2911,2801,287-0.54%175,400--0.31%--
09/281,3091,3101,2761,294-1.45%484,700-0%--
09/271,3041,3191,2951,313+0.46%134,400-+1.23%--
09/261,3041,3191,3041,307-0.46%160,900-+0.62%--
09/251,3081,3131,2981,313+0.77%268,300-+0.84%--
09/241,2911,3041,2811,303+1.01%271,700--0.15%--
09/211,2851,2941,2801,290+0.7%278,700--1.38%--
09/201,2791,2861,2771,281+0.47%258,700--2.36%--
09/191,2771,2811,2701,275+0.31%249,600--3.12%--
09/181,2701,2741,2601,271+0.47%210,900--3.71%--
09/141,2851,2851,2611,2650%325,300--4.38%--
09/131,2731,2731,2541,265-0.39%261,900--4.6%--
09/121,2551,2731,2541,270+1.44%167,500--4.51%--
09/111,2571,2591,2501,252-0.56%246,000--6.08%--
09/101,2791,2791,2551,259-1.64%264,500--5.76%--
09/071,2961,2961,2751,280+1.11%253,400--4.41%--
09/061,2801,2811,2641,266-1.17%300,200--5.59%--
09/051,2851,2901,2781,281-0.39%253,000--4.76%--
09/041,2991,3001,2811,286-0.92%285,300--4.6%--
09/031,2991,3051,2951,298-0.15%244,100--3.85%--
08/311,3101,3161,2981,300-1.29%334,700--3.77%--
08/301,3301,3351,3131,3170%275,200--2.59%--
08/291,3251,3251,3101,317-1.05%373,800--2.8%--
08/281,3571,3581,3271,331-1.77%352,500--1.84%--
08/271,3651,3711,3541,355-0.15%122,900--0.15%--
08/241,3461,3651,3461,357-0.44%210,100-0%--
08/231,3691,3691,3541,363-0.15%227,200-+0.44%--
08/221,3831,3851,3571,365-1.02%213,400-+0.52%--
08/211,3901,3921,3711,379-1.01%197,100-+1.47%--
08/201,3951,4011,3881,393+0.07%181,100-+2.43%--
08/171,3971,3981,3871,392-0.07%157,100-+2.35%--
08/161,3761,3931,3721,393+1.68%230,200-+2.43%--
08/151,3791,3851,3621,370-0.58%169,000-+0.66%--
08/141,3551,3791,3491,378+2.15%209,500-+1.17%--
08/131,3401,3541,3341,349+0.67%160,700--1.03%--
08/101,3461,3531,3371,340-1.03%203,800--1.83%--
08/091,3571,3631,3361,354+0.15%204,800--1.02%--
08/081,3491,3621,3421,352+1.35%273,900--1.31%--
08/071,3241,3381,3211,334-0.07%194,500--2.91%--