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

2012/08/27

2012/02/01～2012/08/27

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
08/27	486	487	486	487	-0.92%	4,400	-	-1.12%	-	-
08/24	492	492	491	491	-0.3%	1,200	-	-0.2%	-	-
08/23	489	493	489	493	+0.51%	1,400	-	+0.1%	-	-
08/22	488	490	488	490	+0.41%	1,000	-	-0.41%	-	-
08/21	489	489	488	488	-0.2%	600	-	-1.01%	-	-
08/20	489	489	487	489	+0.93%	2,400	-	-0.81%	-	-
08/17	490	490	485	485	-1.12%	2,400	-	-1.72%	-	-
08/16	491	491	490	490	-1.41%	2,800	-	-0.61%	-	-
08/14	497	497	497	497	+0.3%	400	-	+0.81%	-	-
08/10	497	497	496	496	-0.2%	400	-	+0.51%	-	-
08/08	498	498	497	497	-0.2%	600	-	+0.71%	-	-
08/06	499	499	498	498	-0.3%	600	-	+0.91%	-	-
08/03	498	499	496	499	+0.2%	1,000	-	+1.22%	-	-
08/02	498	498	498	498	-0.1%	200	-	+1.22%	-	-
08/01	499	499	499	499	+1.22%	1,000	-	+1.53%	-	-
07/31	493	493	493	493	+0.41%	400	-	+0.31%	-	-
07/30	489	491	489	491	0%	800	-	-0.1%	-	-
07/27	491	491	491	491	+0.1%	200	-	-0.1%	-	-
07/26	490	490	490	490	+1.45%	400	-	-0.2%	-	-
07/25	490	490	482	483	-1.63%	1,000	-	-1.63%	-	-
07/24	491	491	491	491	+0.2%	200	-	-0.2%	-	-
07/23	490	490	490	490	-0.41%	200	-	-0.41%	-	-
07/19	492	492	492	492	-1.11%	200	-	0%	-	-
07/18	498	498	498	498	+0.1%	400	-	+1.12%	-	-
07/17	497	497	497	497	+1.43%	200	-	+1.02%	-	-
07/13	490	490	490	490	-0.1%	200	-	-0.2%	-	-
07/12	491	491	491	491	+0.1%	200	-	-0.1%	-	-
07/11	490	490	490	490	-1.01%	600	-	-0.2%	-	-
07/09	490	495	490	495	+1.02%	400	-	+0.81%	-	-
07/06	490	490	490	490	+0.31%	200	-	-0.2%	-	-
07/02	490	490	489	489	+0.21%	1,800	-	-0.51%	-	-
06/29	488	488	488	488	-1.02%	800	-	-0.51%	-	-
06/28	494	494	493	493	-1.4%	1,200	-	+0.51%	-	-
06/27	500	500	500	500	-0.1%	400	-	+2.15%	-	-
06/26	500	500	500	500	+0.7%	200	-	+2.46%	-	-
06/25	497	497	497	497	+2.69%	400	-	+1.95%	-	-
06/21	484	484	484	484	+0.1%	200	-	-0.51%	-	-
06/20	483	483	483	483	-0.51%	200	-	-0.62%	-	-
06/18	478	486	478	486	+0.1%	400	-	+0.1%	-	-
06/15	478	485	478	485	-1.52%	400	-	0%	-	-
06/14	493	493	493	493	-0.1%	200	-	+1.76%	-	-
06/13	493	493	493	493	-1.4%	200	-	+2.07%	-	-
06/08	500	500	500	500	+1.63%	200	-	+3.73%	-	-
06/07	492	492	492	492	+0.1%	200	-	+2.29%	-	-
06/04	492	492	492	492	0%	200	-	+2.61%	-	-
06/01	492	492	492	492	+0.31%	1,600	-	+2.82%	-	-
05/31	490	490	490	490	0%	200	14億2149万	+2.73%	8.5	0.4
05/30	490	490	490	490	-1.31%	200	-	+2.94%	-	-
05/29	497	497	497	497	+1.85%	200	-	+4.75%	-	-
05/28	488	488	488	488	-1.32%	200	-	+3.07%	-	-
05/25	494	494	494	494	+4.77%	800	-	+4.66%	-	-
05/21	472	472	472	472	-5.7%	600	-	+0.32%	-	-
05/17	495	500	494	500	-0.4%	1,600	-	+6.38%	-	-
05/16	517	517	502	502	+4.58%	4,200	-	+7.26%	-	-
05/15	488	488	480	480	+1.59%	400	-	+3%	-	-
05/14	473	473	473	473	-0.53%	200	-	+1.61%	-	-
05/09	475	475	475	475	0%	1,000	-	+2.37%	-	-
05/08	475	475	475	475	-0.11%	1,200	-	+2.59%	-	-
05/07	476	476	476	476	0%	1,600	-	+2.92%	-	-
05/01	476	476	476	476	+0.11%	1,800	-	+3.15%	-	-
04/27	475	475	473	475	+0.53%	2,400	-	+3.26%	-	-
04/26	473	473	473	473	0%	800	-	+2.94%	-	-
04/25	473	473	473	473	+1.07%	200	-	+3.17%	-	-
04/20	467	468	467	468	0%	1,400	-	+2.07%	-	-
04/18	468	468	468	468	+0.11%	200	-	+2.3%	-	-
04/17	467	467	467	467	+0.11%	200	-	+2.41%	-	-
04/16	467	467	467	467	+0.32%	400	-	+2.3%	-	-
04/12	465	465	465	465	+1.09%	200	-	+1.97%	-	-
04/11	461	461	460	460	-1.08%	400	-	+1.1%	-	-
04/10	465	465	465	465	+1.31%	400	-	+2.2%	-	-
04/04	460	460	459	459	0%	600	-	+1.1%	-	-
04/03	459	459	459	459	0%	600	-	+1.1%	-	-
04/02	459	459	458	459	+0.33%	2,000	-	+1.1%	-	-
03/29	458	458	458	458	0%	400	-	+0.77%	-	-
03/28	458	458	458	458	+0.22%	600	-	+0.77%	-	-
03/27	470	470	457	457	-2.87%	600	-	+0.55%	-	-
03/26	470	470	470	470	+3.3%	200	-	+3.52%	-	-
03/23	455	455	455	455	+0.11%	600	-	+0.44%	-	-
03/21	455	455	455	455	+0.89%	400	-	+0.33%	-	-
03/19	451	451	451	451	0%	200	-	-0.55%	-	-
03/15	451	451	451	451	-0.44%	200	-	-0.55%	-	-
03/14	453	453	453	453	+0.67%	200	-	-0.11%	-	-
03/12	450	450	450	450	+0.45%	200	-	-0.77%	-	-
03/09	450	450	448	448	-0.56%	400	-	-1.43%	-	-
03/07	450	450	450	450	-0.44%	200	-	-0.88%	-	-
03/06	450	452	450	452	+0.44%	400	-	-0.44%	-	-
03/05	450	450	450	450	0%	400	-	-0.88%	-	-
03/02	450	453	450	450	-0.22%	1,200	-	-0.88%	-	-
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%	-	-

カワサキ（3045）の株価チャート

2012/02/01～2012/08/27

株価推移

開示資料

決算

株式

チャート