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

2012/03/01

2011/06/30～2012/03/01

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
2012
03/01	454	454	451	451	-0.66%	1,200	-	-0.66%	-	-
02/29	466	466	454	454	-1.84%	2,000	13億1705万	+0.22%	7.87	0.37
02/27	463	463	463	463	+1.65%	200	-	+2.1%	-	-
02/21	455	455	455	455	+0.55%	400	-	+0.66%	-	-
02/20	453	453	453	453	0%	200	-	+0.11%	-	-
02/16	453	453	453	453	-0.11%	200	-	+0.11%	-	-
02/15	455	455	453	453	-0.44%	1,000	-	+0.44%	-	-
02/09	455	455	455	455	0%	200	-	+0.89%	-	-
02/06	455	455	455	455	+0.78%	200	-	+0.89%	-	-
02/03	454	454	452	452	-3.22%	800	-	+0.11%	-	-
02/02	467	467	467	467	+3.32%	400	-	+3.44%	-	-
02/01	457	457	452	452	-0.22%	1,600	-	+0.11%	-	-
01/31	453	453	453	453	0%	1,400	-	+0.33%	-	-
01/30	453	453	453	453	+0.11%	600	-	+0.33%	-	-
01/27	455	455	452	452	-1.42%	600	-	+0.22%	-	-
01/25	459	459	459	459	+1.66%	200	-	+1.66%	-	-
01/24	451	451	451	451	0%	200	-	+0.22%	-	-
01/19	451	451	451	451	-0.88%	200	-	+0.22%	-	-
01/18	455	455	455	455	-0.11%	200	-	+1.11%	-	-
01/17	456	456	456	456	+0.11%	200	-	+1%	-	-
01/13	456	456	455	455	0%	800	-	+0.89%	-	-
01/11	450	455	450	455	+0.78%	400	-	+0.89%	-	-
01/04	452	452	452	452	+1.57%	1,000	-	-0.11%	-	-
2011
12/29	445	445	445	445	0%	400	-	-1.66%	-	-
12/27	445	445	445	445	0%	600	-	-1.66%	-	-
12/26	460	460	445	445	0%	400	-	-1.88%	-	-
12/22	445	445	445	445	+0.45%	200	-	-2.09%	-	-
12/19	443	443	443	443	-1.67%	400	-	-2.75%	-	-
12/16	450	450	450	450	0%	1,200	-	-1.32%	-	-
12/15	444	450	444	450	+1.35%	400	-	-1.32%	-	-
12/13	444	444	444	444	-1.33%	400	-	-2.63%	-	-
12/12	450	450	450	450	0%	200	-	-1.32%	-	-
12/09	450	450	450	450	0%	200	-	-1.32%	-	-
12/08	455	455	450	450	-1.1%	400	-	-1.32%	-	-
12/06	455	455	455	455	+0.55%	2,000	-	-0.22%	-	-
12/01	458	458	453	453	-1.63%	2,000	-	-0.77%	-	-
11/30	460	460	460	460	0%	600	13億3446万	+0.88%	7.98	0.37
11/29	460	460	460	460	0%	200	-	+0.66%	-	-
11/25	460	460	460	460	+3.37%	200	-	+0.66%	-	-
11/22	445	445	445	445	+1.71%	200	-	-2.84%	-	-
11/18	438	438	438	438	-1.69%	200	-	-4.89%	-	-
11/16	452	452	445	445	-1.44%	400	-	-3.89%	-	-
11/04	451	452	451	452	-2.9%	400	-	-2.9%	-	-
11/01	465	465	465	465	0%	1,000	-	-0.43%	-	-
10/31	465	465	465	465	+0.54%	200	-	-0.85%	-	-
10/28	458	463	458	463	-0.54%	400	-	-1.6%	-	-
10/26	465	465	465	465	+1.64%	200	-	-1.27%	-	-
10/25	458	458	458	458	0%	400	-	-3.07%	-	-
10/14	458	458	458	458	-1.61%	200	-	-3.48%	-	-
10/03	465	465	465	465	-1.59%	1,000	-	-2.52%	-	-
09/30	471	473	471	473	+0.21%	800	-	-1.15%	-	-
09/29	472	472	472	472	+3.17%	400	-	-1.77%	-	-
09/27	457	457	457	457	+0.33%	200	-	-4.99%	-	-
09/26	456	456	456	456	+2.24%	400	-	-5.69%	-	-
09/20	446	446	446	446	-1%	200	-	-8.14%	-	-
09/15	450	450	450	450	+1.69%	200	-	-7.79%	-	-
09/13	443	443	443	443	-1.67%	200	-	-9.88%	-	-
09/12	450	450	450	450	-0.22%	400	-	-8.72%	-	-
09/06	465	465	451	451	-1.42%	1,000	-	-8.89%	-	-
09/02	458	458	458	458	-1.08%	600	-	-7.76%	-	-
09/01	463	463	455	463	-1.6%	2,000	-	-7.13%	-	-
08/31	470	471	470	470	-0.11%	800	13億6347万	-5.81%	9.37	0.4
08/30	476	476	471	471	-0.11%	1,200	-	-5.9%	-	-
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%	-	-

カワサキ（3045）の株価チャート

2011/06/30～2012/03/01

株価推移

開示資料

決算

株式

チャート