カワサキ（3045）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/06/23

2010/09/17～2011/06/23

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
2018	3/1, 株式分割 1→2
2011
06/23	458	460	458	460	-0.86%	400	-	0%	-	-
06/20	457	464	457	464	+2.54%	600	-	+1.09%	-	-
06/16	453	453	453	453	-4.74%	600	-	-1.2%	-	-
06/14	475	475	475	475	0%	200	-	+3.71%	-	-
06/13	475	475	475	475	-1.04%	200	-	+4.17%	-	-
06/07	480	480	480	480	-2.83%	200	-	+5.49%	-	-
06/01	494	494	494	494	+1.33%	1,600	-	+9.05%	-	-
05/31	488	488	488	488	+3.72%	200	14億1423万	+7.85%	9.72	0.41
05/30	463	470	463	470	-1.57%	400	-	+3.98%	-	-
05/25	478	478	478	478	+3.24%	800	-	+5.41%	-	-
05/18	463	463	463	463	+1.09%	200	-	+2.1%	-	-
05/16	458	458	458	458	+2.23%	200	-	+0.77%	-	-
05/09	448	448	448	448	-1.1%	600	-	-1.65%	-	-
05/06	453	453	453	453	+0.56%	200	-	-0.98%	-	-
05/02	457	457	450	450	-1.53%	3,400	-	-1.96%	-	-
04/28	456	457	455	457	+1.56%	1,400	-	-0.87%	-	-
04/27	450	450	450	450	-1.1%	200	-	-2.81%	-	-
04/26	455	455	455	455	+1.68%	400	-	-2.15%	-	-
04/25	448	448	448	448	+0.56%	200	-	-3.97%	-	-
04/22	445	445	445	445	0%	400	-	-4.91%	-	-
04/19	445	445	445	445	0%	200	-	-5.32%	-	-
04/18	445	445	445	445	0%	200	-	-5.72%	-	-
04/15	445	445	445	445	-0.89%	200	-	-6.32%	-	-
04/14	449	449	449	449	-0.11%	200	-	-5.87%	-	-
04/13	450	450	450	450	+1.47%	200	-	-6.16%	-	-
04/05	443	443	443	443	-1.45%	1,600	-	-7.9%	-	-
04/01	449	450	449	450	+3.33%	1,400	-	-6.94%	-	-
03/30	435	435	435	435	0%	800	-	-10.31%	-	-
03/28	441	441	435	435	-1.14%	1,200	-	-10.86%	-	-
03/25	440	440	440	440	+2.33%	200	-	-10.39%	-	-
03/15	465	465	430	430	-10.42%	1,000	-	-12.78%	-	-
03/14	480	480	480	480	-0.1%	400	-	-3.23%	-	-
03/11	481	481	481	481	-0.93%	200	-	-3.32%	-	-
03/10	486	486	485	485	-0.1%	400	-	-2.61%	-	-
03/09	486	486	486	486	-0.1%	400	-	-2.71%	-	-
03/08	488	488	486	486	-1.32%	400	-	-2.61%	-	-
03/07	485	493	485	493	-1.01%	800	-	-1.3%	-	-
03/04	498	498	498	498	+0.91%	600	-	-0.5%	-	-
03/03	493	493	493	493	-1.3%	400	-	-1.4%	-	-
03/02	500	500	500	500	-1.19%	400	-	-0.1%	-	-
03/01	506	506	506	506	+1.51%	1,000	-	+1.1%	-	-
02/28	498	498	498	498	+1.01%	200	-	-0.4%	-	-
02/25	493	493	493	493	-0.1%	200	-	-1.2%	-	-
02/24	495	495	494	494	-0.8%	400	-	-0.9%	-	-
02/23	498	498	498	498	-1%	200	-	+0.3%	-	-
02/21	498	503	498	503	-1.18%	1,200	-	+1.72%	-	-
02/17	509	509	509	509	+2.52%	200	-	+3.35%	-	-
02/15	496	496	496	496	0%	200	-	+1.22%	-	-
02/10	496	496	496	496	-0.2%	200	-	+1.85%	-	-
02/09	497	497	497	497	+0.1%	600	-	+2.47%	-	-
02/08	497	498	495	497	-0.9%	1,800	-	+3.01%	-	-
02/07	501	501	501	501	-0.69%	1,200	-	+4.38%	-	-
02/04	505	505	505	505	-1.46%	400	-	+5.54%	-	-
02/03	512	512	512	512	+1.59%	600	-	+7.79%	-	-
02/01	504	504	504	504	+1.51%	1,000	-	+7.01%	-	-
01/31	496	510	496	497	-2.07%	1,200	-	+6.09%	-	-
01/28	507	507	507	507	+1.4%	200	-	+8.8%	-	-
01/25	509	509	500	500	0%	1,200	-	+8.23%	-	-
01/24	500	500	500	500	+2.04%	200	-	+8.7%	-	-
01/21	500	500	490	490	-2%	800	-	+6.99%	-	-
01/19	500	500	500	500	0%	200	-	+9.65%	-	-
01/17	500	500	500	500	0%	600	-	+10.13%	-	-
01/12	525	525	500	500	0%	1,000	-	+10.62%	-	-
01/07	500	500	500	500	0%	200	-	+11.11%	-	-
01/06	500	500	500	500	0%	200	-	+11.36%	-	-
01/05	500	500	500	500	+2.56%	200	-	+11.86%	-	-
01/04	498	498	488	488	+4.95%	1,400	-	+9.55%	-	-
2010
12/27	458	465	458	465	+4.97%	800	-	+4.62%	-	-
12/21	450	450	443	443	-1.67%	400	-	-0.56%	-	-
12/17	458	458	450	450	0%	2,000	-	+0.9%	-	-
12/16	441	450	441	450	+1.47%	1,400	-	+0.45%	-	-
12/15	444	444	444	444	-0.22%	400	-	-1.22%	-	-
12/14	430	445	430	445	+3.37%	800	-	-1.44%	-	-
12/13	430	430	430	430	0%	200	-	-5.08%	-	-
12/09	430	430	430	430	-3.37%	1,200	-	-5.7%	-	-
12/02	445	445	445	445	-0.56%	400	-	-3.05%	-	-
12/01	435	449	435	448	+4.68%	2,400	-	-2.72%	-	-
11/30	430	430	428	428	+0.47%	400	-	-7.47%	-	-
11/29	425	426	425	426	-0.58%	2,000	-	-8.49%	-	-
11/25	443	443	428	428	0%	600	-	-8.74%	-	-
11/24	428	428	428	428	0%	400	-	-9.51%	-	-
11/19	436	436	428	428	-3.28%	600	-	-10.46%	-	-
11/16	443	443	443	443	-0.56%	200	-	-8.57%	-	-
11/15	445	445	445	445	0%	200	-	-9%	-	-
11/11	445	445	443	445	+1.14%	1,600	-	-10.1%	-	-
11/10	440	440	440	440	-3.3%	200	-	-12.18%	-	-
11/09	455	455	455	455	-1.09%	200	-	-10.26%	-	-
11/08	460	460	460	460	+0.55%	400	-	-10.33%	-	-
11/01	465	465	458	458	+1.67%	1,800	-	-11.68%	-	-
10/28	465	465	443	450	-1.64%	2,000	-	-13.96%	-	-
10/25	490	490	458	458	-0.54%	2,600	-	-13.52%	-	-
10/13	460	460	460	460	-4.17%	400	-	-14.02%	-	-
10/12	480	480	480	480	-1.13%	600	-	-11.11%	-	-
10/08	486	486	486	486	0%	200	-	-10.92%	-	-
10/06	486	486	486	486	-1.42%	1,600	-	-11.57%	-	-
10/04	493	493	493	493	0%	200	-	-11.1%	-	-
10/01	497	497	493	493	+0.51%	2,200	-	-11.74%	-	-
09/28	490	490	490	490	-1.01%	200	-	-12.81%	-	-
09/27	500	500	495	495	-1%	400	-	-12.54%	-	-
09/17	500	500	500	500	+3.09%	1,000	-	-12.28%	-	-

カワサキ（3045）の株価チャート

2010/09/17～2011/06/23

株価推移

開示資料

決算

株式

チャート