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

2011/08/29

2011/01/21～2011/08/29

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
2018	3/1, 株式分割 1→2
2011
08/29	468	478	465	471	-6.18%	4,600	-	-5.99%	-	-
08/26	503	504	495	502	-0.3%	21,400	-	-0.2%	-	-
08/25	504	504	504	504	+0.7%	800	-	+0.3%	-	-
08/24	504	504	500	500	-0.89%	1,400	-	-0.4%	-	-
08/23	505	505	505	505	+0.3%	800	-	+0.7%	-	-
08/18	503	503	503	503	+1.41%	200	-	+0.4%	-	-
08/17	498	498	496	496	-1%	1,200	-	-1%	-	-
08/15	501	501	501	501	+1.52%	200	-	+0.2%	-	-
08/12	500	500	494	494	-3.05%	1,000	-	-1.1%	-	-
08/10	495	509	495	509	+0.1%	400	-	+2%	-	-
08/09	497	509	495	509	-0.2%	2,200	-	+2.11%	-	-
08/08	510	510	510	510	-0.1%	200	-	+2.52%	-	-
08/05	510	510	510	510	+2%	200	-	+2.82%	-	-
08/04	513	513	500	500	-1.96%	800	-	+1.01%	-	-
08/03	513	513	510	510	-1.16%	600	-	+3.24%	-	-
08/01	516	516	516	516	+1.08%	1,600	-	+4.67%	-	-
07/29	519	519	511	511	-0.87%	800	-	+3.97%	-	-
07/28	496	515	496	515	+3.83%	1,000	-	+5.32%	-	-
07/27	496	496	496	496	+0.2%	200	-	+2.06%	-	-
07/26	495	495	495	495	+0.1%	200	-	+1.85%	-	-
07/25	496	496	495	495	-0.3%	400	-	+1.96%	-	-
07/22	498	498	496	496	-0.3%	800	-	+2.48%	-	-
07/21	498	498	498	498	0%	400	-	+2.79%	-	-
07/20	497	498	497	498	+0.1%	600	-	+2.79%	-	-
07/19	499	499	497	497	0%	600	-	+2.9%	-	-
07/15	497	497	497	497	+1.02%	400	-	+3.11%	-	-
07/14	492	492	492	492	-0.3%	400	-	+2.29%	-	-
07/13	499	499	494	494	+0.1%	400	-	+3.03%	-	-
07/12	493	493	493	493	0%	200	-	+3.35%	-	-
07/11	493	493	493	493	0%	200	-	+3.57%	-	-
07/08	493	493	493	493	+2.07%	200	-	+4.01%	-	-
07/07	484	484	483	483	-0.41%	600	-	+2.11%	-	-
07/06	485	485	485	485	0%	600	-	+2.97%	-	-
07/05	485	485	485	485	+0.52%	600	-	+3.19%	-	-
07/04	485	485	483	483	-0.52%	600	-	+3.1%	-	-
07/01	485	488	485	485	+1.25%	1,600	-	+3.85%	-	-
06/30	486	486	479	479	-1.34%	2,000	-	+3.01%	-	-
06/29	483	486	483	486	+2.21%	400	-	+4.63%	-	-
06/28	475	475	475	475	-3.06%	1,000	-	+2.81%	-	-
06/27	490	490	490	490	+6.52%	200	-	+6.29%	-	-
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%	-	-

カワサキ（3045）の株価チャート

2011/01/21～2011/08/29

株価推移

開示資料

決算

株式

チャート