2804 ブルドックソース

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2019	8/1, 株式分割 1→2
2016	10/1, 株式併合 10→1
2013
03/29	895	895	865	875	-0.57%	5,200	122億1052万	-2.89%	24.24	0.8
03/28	895	895	875	880	-1.12%	4,400	122億8029万	-2.33%	24.38	0.8
03/27	875	915	870	890	-3.78%	12,000	124億1984万	-1.11%	24.66	0.81
03/26	940	945	920	925	-2.63%	10,400	129億826万	+3.01%	25.63	0.84
03/25	945	960	940	950	+0.53%	17,200	132億5713万	+6.15%	26.32	0.86
03/22	950	950	935	945	+0.53%	7,800	131億8736万	+6.06%	26.18	0.86
03/21	940	950	940	940	0%	9,000	131億1758万	+5.86%	26.04	0.85
03/19	925	945	925	940	+1.62%	8,400	131億1758万	+6.33%	26.04	0.85
03/18	935	935	925	925	-1.07%	3,600	129億826万	+4.99%	25.63	0.84
03/15	920	935	920	935	+2.19%	5,600	130億4781万	+6.37%	25.9	0.85
03/14	915	930	915	915	+0.55%	2,800	127億6871万	+4.33%	25.35	0.83
03/13	920	920	910	910	-0.55%	1,400	126億9894万	+4%	25.21	0.83
03/12	935	935	915	915	-1.61%	5,600	127億6871万	+4.69%	25.35	0.83
03/11	915	930	910	930	+2.76%	11,000	129億7803万	+6.53%	25.76	0.85
03/08	905	915	890	905	+0.56%	7,400	126億2916万	+4.02%	25.07	0.82
03/07	895	910	890	900	+0.56%	9,200	125億5939万	+3.69%	24.93	0.82
03/06	905	905	875	895	+1.13%	8,600	124億8961万	+3.23%	24.79	0.81
03/05	885	905	885	885	+1.14%	8,600	123億5006万	+2.19%	24.52	0.8
03/04	870	895	870	875	+1.16%	5,400	122億1052万	+1.27%	24.24	0.8
03/01	870	870	865	865	-0.57%	800	120億7097万	+0.23%	23.96	0.79
02/28	870	875	870	870	+0.58%	2,800	121億4074万	+0.93%	24.1	0.79
02/27	875	885	860	865	+0.58%	3,800	120億7097万	+0.46%	23.96	0.79
02/26	875	875	860	860	-2.27%	3,200	120億119万	-0.12%	23.82	0.78
02/25	865	885	860	880	+2.33%	4,800	122億8029万	+2.21%	24.38	0.8
02/22	860	865	855	860	+0.58%	2,000	120億119万	0%	23.82	0.78
02/21	855	860	850	855	0%	2,400	119億3142万	-0.47%	23.69	0.78
02/20	855	860	855	855	0%	6,200	119億3142万	-0.47%	23.69	0.78
02/19	855	855	850	855	0%	4,000	119億3142万	-0.47%	23.69	0.78
02/18	850	860	850	855	+0.59%	3,000	119億3142万	-0.35%	23.69	0.78
02/15	855	855	850	850	-0.58%	2,000	118億6164万	-0.82%	23.55	0.77
02/14	850	860	850	855	0%	3,600	119億3142万	-0.12%	23.69	0.78
02/13	860	860	855	855	-1.16%	4,600	119億3142万	0%	23.69	0.78
02/12	860	865	860	865	0%	2,000	120億7097万	+1.29%	23.96	0.79
02/08	870	875	865	865	-1.14%	3,800	120億7097万	+1.41%	23.96	0.79
02/07	875	875	865	875	-0.57%	5,800	122億1052万	+2.82%	24.24	0.8
02/06	885	885	870	880	-0.56%	5,400	122億8029万	+3.65%	24.38	0.8
02/05	880	885	865	885	0%	2,000	123億5006万	+4.49%	24.52	0.8
02/04	855	885	855	885	+3.51%	7,400	123億5006万	+4.73%	24.52	0.8
02/01	865	865	850	855	-1.16%	2,800	119億3142万	+1.54%	23.69	0.78
01/31	855	865	855	865	-0.57%	3,000	120億7097万	+2.98%	23.96	0.79
01/30	855	870	855	870	+1.75%	3,800	121億4074万	+3.82%	24.1	0.79
01/29	850	860	850	855	+0.59%	2,200	119億3142万	+2.4%	23.69	0.78
01/28	855	860	845	850	+0.59%	2,800	118億6164万	+2.04%	23.55	0.77
01/25	845	850	845	845	0%	3,600	117億9187万	+1.68%	23.41	0.77
01/24	845	845	840	845	0%	600	117億9187万	+1.81%	23.41	0.77
01/23	860	860	835	845	-1.74%	4,600	117億9187万	+2.05%	23.41	0.77
01/22	860	860	850	860	+0.58%	2,400	120億119万	+3.99%	23.82	0.78
01/21	855	860	855	855	0%	5,200	119億3142万	+3.64%	23.69	0.78
01/18	855	855	845	855	+0.59%	3,600	119億3142万	+4.01%	23.69	0.78
01/17	855	855	850	850	0%	1,600	118億6164万	+3.66%	23.55	0.77
01/16	835	850	835	850	+0.59%	4,000	118億6164万	+3.91%	23.55	0.77
01/15	845	850	835	845	+1.81%	3,800	117億9187万	+3.55%	23.41	0.77
01/11	825	840	825	830	-0.6%	1,800	115億8255万	+1.97%	22.99	0.75
01/10	825	835	815	835	+1.21%	3,800	116億5232万	+2.71%	23.13	0.76
01/09	830	830	825	825	-0.6%	1,400	115億1277万	+1.73%	22.86	0.75
01/08	840	840	830	830	-0.6%	1,600	115億8255万	+2.47%	22.99	0.75
01/07	840	840	830	835	+0.6%	3,000	116億5232万	+3.21%	23.13	0.76
01/04	850	850	830	830	+0.61%	1,800	115億8255万	+2.72%	22.99	0.75
2012
12/28	825	840	825	825	-0.6%	2,000	-	+2.36%	-	-
12/27	825	840	825	830	+0.61%	3,600	-	+3.11%	-	-
12/26	825	830	825	825	0%	2,200	-	+2.74%	-	-
12/25	810	825	810	825	+1.85%	2,000	-	+3%	-	-
12/21	815	815	810	810	-0.61%	1,800	-	+1.38%	-	-
12/20	810	815	810	815	+0.62%	11,000	-	+2.13%	-	-
12/19	805	810	805	810	+0.62%	2,800	-	+1.63%	-	-
12/18	800	810	800	805	+0.63%	2,200	-	+1%	-	-
12/17	805	810	795	800	-0.62%	8,600	-	+0.5%	-	-
12/14	805	810	800	805	0%	4,400	-	+1.13%	-	-
12/13	805	805	800	805	-0.62%	2,000	-	+1.13%	-	-
12/12	810	815	805	810	0%	2,200	-	+1.89%	-	-
12/11	800	810	800	810	+1.25%	2,800	-	+1.89%	-	-
12/10	795	800	795	800	+0.63%	2,200	-	+0.63%	-	-
12/07	795	795	795	795	0%	1,200	-	+0.13%	-	-
12/06	800	800	790	795	-0.63%	1,600	-	+0.13%	-	-
12/05	790	800	790	800	0%	600	-	+0.76%	-	-
12/04	800	800	790	800	0%	800	-	+0.76%	-	-
12/03	795	800	785	800	+0.63%	1,600	-	+0.76%	-	-
11/30	800	800	795	795	-0.63%	800	-	+0.13%	-	-
11/29	800	800	800	800	0%	800	-	+0.88%	-	-
11/28	805	805	800	800	-0.62%	2,200	-	+0.88%	-	-
11/27	800	805	800	805	+0.63%	2,600	-	+1.64%	-	-
11/26	795	800	795	800	+0.63%	1,200	-	+1.01%	-	-
11/22	785	795	785	795	+1.27%	2,600	-	+0.38%	-	-
11/21	785	785	785	785	0%	400	-	-0.76%	-	-
11/20	780	785	780	785	+0.64%	5,200	-	-0.76%	-	-
11/19	770	780	770	780	0%	4,200	-	-1.39%	-	-
11/16	785	790	765	780	-0.64%	4,200	-	-1.39%	-	-
11/15	790	790	775	785	-0.63%	4,600	-	-0.63%	-	-
11/14	790	790	790	790	0%	400	-	0%	-	-
11/13	785	790	785	790	-0.63%	3,000	-	+0.13%	-	-
11/12	785	795	785	795	-0.63%	800	-	+0.76%	-	-
11/09	800	800	800	800	0%	400	-	+1.39%	-	-
11/08	800	800	800	800	+1.27%	400	-	+1.52%	-	-
11/07	800	800	790	790	-1.25%	1,400	-	+0.38%	-	-
11/06	800	800	800	800	0%	600	-	+1.65%	-	-
11/05	800	800	800	800	+0.63%	600	-	+1.65%	-	-
11/02	795	795	790	795	0%	1,200	-	+0.89%	-	-
11/01	795	795	795	795	+0.63%	200	-	+0.89%	-	-
10/31	800	800	790	790	0%	1,600	-	+0.13%	-	-
10/30	810	810	790	790	-1.25%	1,400	-	0%	-	-

2804 ブルドックソース

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート