3011 バナーズ

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
2016	10/1, 株式併合 2→1
2013
03/29	146	148	140	146	0%	275,250	29億5446万	+0.69%	18.13	1.05
03/28	148	148	144	146	-1.35%	143,500	29億5446万	+0.69%	18.13	1.05
03/27	156	156	146	148	-6.33%	305,000	29億9494万	+2.07%	18.38	1.07
03/26	156	160	154	158	0%	265,150	31億9730万	+9.72%	19.62	1.14
03/25	154	158	152	158	+3.95%	259,050	31億9730万	+9.72%	19.62	1.14
03/22	152	154	152	152	+1.33%	80,600	30億7588万	+6.29%	18.88	1.09
03/21	150	154	150	150	+1.35%	255,600	30億3541万	+5.63%	18.63	1.08
03/19	144	150	144	148	+2.78%	192,650	29億9494万	+4.23%	18.38	1.07
03/18	146	154	144	144	-2.7%	570,150	29億1399万	+1.41%	17.88	1.04
03/15	146	148	146	148	+1.37%	72,550	29億9494万	+4.23%	18.38	1.07
03/14	146	146	144	146	0%	74,150	29億5446万	+2.82%	18.13	1.05
03/13	148	148	146	146	-1.35%	100,750	29億5446万	+2.82%	18.13	1.05
03/12	148	150	146	148	+1.37%	79,300	29億9494万	+3.5%	18.38	1.07
03/11	148	150	146	146	0%	123,600	29億5446万	+2.1%	18.13	1.05
03/08	144	148	144	146	+1.39%	90,650	29億5446万	+2.1%	18.13	1.05
03/07	142	156	142	144	+2.86%	591,050	29億1399万	+0.7%	17.88	1.04
03/06	140	142	138	140	+1.45%	74,300	28億3305万	-2.1%	17.39	1.01
03/05	140	142	138	138	-1.43%	170,200	27億9257万	-3.5%	17.14	0.99
03/04	140	146	140	140	0%	191,950	28億3305万	-2.1%	17.39	1.01
03/01	138	140	136	140	0%	72,350	28億3305万	-2.1%	17.39	1.01
02/28	136	140	136	140	+2.94%	68,250	28億3305万	-2.1%	17.39	1.01
02/27	140	140	136	136	-2.86%	43,550	27億5210万	-4.9%	16.89	0.98
02/26	138	140	136	140	+1.45%	50,100	28億3305万	-2.1%	17.39	1.01
02/25	138	140	136	138	-1.43%	125,300	27億9257万	-3.5%	17.14	0.99
02/22	138	140	136	140	+1.45%	60,200	28億3305万	-2.1%	17.39	1.01
02/21	138	140	132	138	-2.82%	116,050	27億9257万	-4.17%	17.14	0.99
02/20	140	142	138	142	+1.43%	47,400	28億7352万	-1.39%	17.63	1.02
02/19	140	142	138	140	0%	20,950	28億3305万	-2.78%	17.39	1.01
02/18	136	142	136	140	+1.45%	62,900	28億3305万	-3.45%	17.39	1.01
02/15	144	144	138	138	-5.48%	75,000	27億9257万	-4.83%	17.14	0.99
02/14	140	146	140	146	+2.82%	63,800	29億5446万	0%	18.13	1.05
02/13	146	148	138	142	-2.74%	162,750	28億7352万	-2.74%	17.63	1.02
02/12	150	150	146	146	-1.35%	133,400	29億5446万	0%	18.13	1.05
02/08	148	150	144	148	-1.33%	156,050	29億9494万	+0.68%	18.38	1.07
02/07	148	150	146	150	0%	111,100	30億3541万	+2.74%	18.63	1.08
02/06	150	152	148	150	0%	179,400	30億3541万	+2.74%	18.63	1.08
02/05	148	152	146	150	+2.74%	161,750	30億3541万	+3.45%	18.63	1.08
02/04	146	148	144	146	-1.35%	81,650	29億5446万	+1.39%	18.13	1.05
02/01	146	148	144	148	0%	64,850	29億9494万	+3.5%	18.38	1.07
01/31	154	156	144	148	+2.78%	683,400	29億9494万	+3.5%	18.38	1.07
01/30	144	146	140	144	+1.41%	124,950	29億1399万	+1.41%	17.88	1.04
01/29	138	144	138	142	+2.9%	178,800	28億7352万	+0.71%	17.63	1.02
01/28	138	140	136	138	-1.43%	125,700	27億9257万	-1.43%	17.14	0.99
01/25	138	140	138	140	+1.45%	72,050	28億3305万	0%	17.39	1.01
01/24	138	140	138	138	-1.43%	38,050	27億9257万	-0.72%	17.14	0.99
01/23	140	142	136	140	0%	182,500	28億3305万	+1.45%	17.39	1.01
01/22	144	146	138	140	-2.78%	236,400	28億3305万	+1.45%	17.39	1.01
01/21	142	146	142	144	-1.37%	89,550	29億1399万	+5.11%	17.88	1.04
01/18	142	146	142	146	+1.39%	86,350	29億5446万	+7.35%	18.13	1.05
01/17	142	146	140	144	-1.37%	57,450	29億1399万	+5.88%	17.88	1.04
01/16	152	152	138	146	-3.95%	165,750	29億5446万	+8.15%	18.13	1.05
01/15	150	154	144	152	+1.33%	242,800	30億7588万	+13.43%	18.88	1.09
01/11	150	154	150	150	-1.32%	85,300	30億3541万	+12.78%	18.63	1.08
01/10	150	152	148	152	0%	53,250	30億7588万	+15.15%	18.88	1.09
01/09	148	152	148	152	-1.3%	70,400	30億7588万	+16.03%	18.88	1.09
01/08	156	156	148	154	0%	149,750	31億1635万	+18.46%	19.12	1.11
01/07	148	160	148	154	+4.05%	238,550	31億1635万	+19.38%	19.12	1.11
01/04	140	150	138	148	+5.71%	158,800	29億9494万	+15.63%	18.38	1.07
2012
12/28	132	140	132	140	+6.06%	210,850	-	+10.24%	-	-
12/27	132	134	128	132	+1.54%	83,250	-	+4.76%	-	-
12/26	132	134	128	130	-1.52%	88,250	-	+3.17%	-	-
12/25	134	136	128	132	0%	136,450	-	+4.76%	-	-
12/21	126	136	126	132	+4.76%	367,150	-	+4.76%	-	-
12/20	126	128	124	126	+1.61%	37,950	-	+0.8%	-	-
12/19	124	128	124	124	-1.59%	66,650	-	-0.8%	-	-
12/18	124	126	122	126	+1.61%	23,500	-	+0.8%	-	-
12/17	124	126	122	124	0%	7,550	-	-0.8%	-	-
12/14	124	126	122	124	0%	22,000	-	-1.59%	-	-
12/13	124	126	124	124	+1.64%	67,750	-	-1.59%	-	-
12/12	124	126	122	122	-1.61%	58,150	-	-3.17%	-	-
12/11	124	126	122	124	-1.59%	32,300	-	-2.36%	-	-
12/10	124	126	122	126	0%	19,700	-	-0.79%	-	-
12/07	124	126	124	126	+1.61%	33,400	-	-0.79%	-	-
12/06	124	126	124	124	0%	16,900	-	-2.36%	-	-
12/05	124	126	122	124	0%	10,550	-	-2.36%	-	-
12/04	124	126	122	124	0%	14,450	-	-2.36%	-	-
12/03	124	126	120	124	-1.59%	107,800	-	-2.36%	-	-
11/30	126	128	124	126	-1.56%	97,850	-	-1.56%	-	-
11/29	124	128	124	128	+4.92%	20,450	-	0%	-	-
11/28	128	132	122	122	-6.15%	171,900	-	-4.69%	-	-
11/27	128	132	128	130	+1.56%	60,500	-	+1.56%	-	-
11/26	126	130	126	128	0%	112,950	-	0%	-	-
11/22	128	128	126	128	+1.59%	34,200	-	0%	-	-
11/21	126	132	124	126	-1.56%	78,800	-	-1.56%	-	-
11/20	126	130	124	128	+3.23%	52,000	-	0%	-	-
11/19	124	126	124	124	-1.59%	26,350	-	-3.13%	-	-
11/16	126	128	122	126	-1.56%	65,600	-	-1.56%	-	-
11/15	124	128	124	128	+1.59%	43,200	-	0%	-	-
11/14	124	128	122	126	+1.61%	83,050	-	-1.56%	-	-
11/13	126	128	124	124	-1.59%	46,650	-	-3.13%	-	-
11/12	128	130	124	126	-1.56%	53,000	-	-1.56%	-	-
11/09	132	132	126	128	-3.03%	76,050	-	0%	-	-
11/08	130	132	128	132	-1.49%	42,250	-	+3.13%	-	-
11/07	132	136	128	134	0%	175,100	-	+4.69%	-	-
11/06	128	136	128	134	+3.08%	102,750	-	+5.51%	-	-
11/05	126	130	126	130	+1.56%	20,850	-	+2.36%	-	-
11/02	126	128	126	128	0%	24,800	-	+1.59%	-	-
11/01	126	128	126	128	+1.59%	12,600	-	+1.59%	-	-
10/31	126	128	126	126	0%	8,050	-	0%	-	-
10/30	126	128	124	126	+1.61%	16,550	-	+0.8%	-	-

3011 バナーズ

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