時価総額

2012/03/06～2012/08/30

株価＆時価総額の推移

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
2012
08/30	577	578	577	578	+0.17%	9,400	-	+0.35%	-	-
08/29	577	577	577	577	0%	4,900	-	+0.17%	-	-
08/28	577	577	577	577	0%	12,500	-	+0.17%	-	-
08/27	577	577	577	577	0%	7,800	-	+0.17%	-	-
08/24	577	577	577	577	0%	4,100	-	+0.17%	-	-
08/23	577	577	577	577	-0.17%	16,700	-	+0.17%	-	-
08/22	577	578	577	578	+0.17%	20,000	-	+0.35%	-	-
08/21	577	577	577	577	0%	9,900	-	+0.17%	-	-
08/20	577	577	577	577	0%	5,300	-	+0.17%	-	-
08/17	577	577	577	577	+0.17%	8,300	-	+0.17%	-	-
07/13	576	576	576	576	0%	7,500	-	0%	-	-
07/12	576	576	576	576	0%	14,700	-	0%	-	-
07/11	576	577	576	576	0%	17,600	-	0%	-	-
07/10	576	576	576	576	0%	1,000	-	0%	-	-
07/09	576	577	576	576	0%	8,000	-	0%	-	-
07/06	576	576	576	576	0%	1,000	-	0%	-	-
07/05	576	576	576	576	0%	5,400	-	0%	-	-
07/04	576	576	576	576	0%	25,800	-	0%	-	-
07/03	576	576	576	576	0%	10,000	-	0%	-	-
07/02	576	576	576	576	0%	11,400	-	0%	-	-
06/29	576	577	576	576	0%	3,400	-	0%	-	-
06/28	576	576	576	576	0%	4,200	-	0%	-	-
06/27	576	576	576	576	0%	4,500	-	0%	-	-
06/26	576	576	576	576	0%	8,300	-	0%	-	-
06/25	576	576	576	576	0%	8,200	-	0%	-	-
06/22	576	577	576	576	0%	500	-	0%	-	-
06/21	576	576	576	576	0%	1,000	-	0%	-	-
06/20	576	576	576	576	0%	10,000	-	0%	-	-
06/19	576	576	576	576	0%	800	-	0%	-	-
06/18	576	577	576	576	0%	6,700	-	0%	-	-
06/15	576	577	576	576	-0.17%	1,300	-	0%	-	-
06/14	576	577	576	577	0%	1,300	-	0%	-	-
06/13	576	577	576	577	+0.17%	1,900	-	0%	-	-
06/12	576	577	576	576	0%	3,800	-	-0.17%	-	-
06/11	576	577	576	576	0%	56,000	-	-0.17%	-	-
06/08	576	576	576	576	0%	7,400	-	-0.17%	-	-
06/07	576	576	576	576	0%	15,500	-	-0.17%	-	-
06/06	576	577	576	576	0%	13,900	-	-0.17%	-	-
06/05	576	576	576	576	0%	9,000	-	-0.17%	-	-
06/04	575	577	575	576	+0.17%	28,400	-	-0.17%	-	-
06/01	574	575	574	575	+0.17%	10,200	-	-0.35%	-	-
05/31	574	578	574	574	+0.17%	122,700	-	-0.52%	-	-
05/30	573	574	573	573	-0.17%	228,400	-	-0.69%	-	-
05/29	572	574	572	574	+0.35%	92,000	-	-0.69%	-	-
05/28	574	574	571	572	-1.21%	204,500	-	-1.04%	-	-
05/25	578	579	578	579	+0.17%	111,500	-	+0.17%	-	-
05/24	578	579	578	578	0%	145,800	-	0%	-	-
05/23	578	579	578	578	0%	92,700	-	+0.52%	-	-
05/22	578	579	578	578	0%	171,100	-	+1.58%	-	-
05/21	578	579	578	578	0%	217,800	-	+2.66%	-	-
05/18	578	579	578	578	0%	79,500	-	+3.77%	-	-
05/17	578	579	578	578	0%	956,900	-	+4.9%	-	-
05/16	578	579	578	578	0%	113,800	-	+6.06%	-	-
05/15	579	579	578	578	0%	108,000	-	+7.04%	-	-
05/14	578	579	578	578	0%	188,700	-	+8.24%	-	-
05/11	578	579	578	578	0%	197,200	-	+9.47%	-	-
05/10	578	579	578	578	-0.17%	96,100	-	+10.52%	-	-
05/09	578	579	578	579	+0.17%	169,100	-	+11.99%	-	-
05/08	578	579	578	578	0%	170,300	-	+13.11%	-	-
05/07	578	578	578	578	0%	301,300	-	+14.46%	-	-
05/02	578	579	578	578	0%	385,800	-	+15.83%	-	-
05/01	579	579	578	578	0%	288,800	-	+17.48%	-	-
04/27	579	579	578	578	0%	518,700	-	+18.93%	-	-
04/26	578	579	578	578	-0.17%	384,200	-	+20.67%	-	-
04/25	577	579	577	579	+0.35%	1,090,300	-	+22.67%	-	-
04/24	577	578	577	577	0%	968,800	-	+23.82%	-	-
04/23	577	578	577	577	-0.17%	988,000	-	+25.71%	-	-
04/20	578	578	577	578	0%	720,200	-	+27.88%	-	-
04/19	578	578	577	578	+0.17%	870,700	-	+29.6%	-	-
04/18	578	578	577	577	0%	965,600	-	+31.44%	-	-
04/17	580	580	577	577	+12.7%	3,478,600	-	+33.26%	-	-
04/16	512	512	512	512	+18.52%	48,600	-	+20.19%	-	-
04/13	429	432	429	432	+0.7%	21,400	-	+2.37%	-	-
04/12	428	430	423	429	+0.23%	14,900	-	+1.9%	-	-
04/11	427	428	420	428	+0.23%	37,700	-	+1.9%	-	-
04/10	426	431	425	427	0%	23,200	-	+1.91%	-	-
04/09	430	434	425	427	-1.84%	43,700	-	+1.91%	-	-
04/06	435	436	429	435	0%	30,100	-	+4.07%	-	-
04/05	428	435	423	435	-0.68%	41,500	-	+4.32%	-	-
04/04	439	439	430	438	-0.45%	59,300	-	+5.29%	-	-
04/03	435	440	435	440	+0.46%	54,200	-	+6.28%	-	-
04/02	438	439	433	438	+1.86%	65,400	-	+6.05%	-	-
03/30	427	430	425	430	+0.94%	56,700	-	+4.37%	-	-
03/29	421	427	421	426	+1.43%	88,300	-	+3.9%	-	-
03/28	412	420	411	420	+1.69%	89,600	-	+2.69%	-	-
03/27	413	414	412	413	-0.24%	32,400	-	+1.23%	-	-
03/26	413	414	411	414	+0.24%	19,900	-	+1.72%	-	-
03/23	411	414	410	413	+0.24%	40,900	-	+1.72%	-	-
03/22	410	413	410	412	+0.73%	61,700	-	+1.73%	-	-
03/21	409	412	408	409	-0.24%	59,400	-	+1.24%	-	-
03/19	410	410	406	410	-0.97%	85,800	-	+1.49%	-	-
03/16	412	414	411	414	+0.73%	34,600	-	+2.73%	-	-
03/15	415	415	409	411	-0.96%	48,100	-	+2.24%	-	-
03/14	411	415	411	415	+0.73%	47,000	-	+3.49%	-	-
03/13	414	415	410	412	0%	71,800	-	+3%	-	-
03/12	413	414	411	412	+0.49%	40,700	-	+3%	-	-
03/09	406	410	405	410	+0.99%	44,700	-	+2.76%	-	-
03/08	405	407	403	406	+0.25%	18,900	-	+2.01%	-	-
03/07	404	406	403	405	-0.74%	30,200	-	+2.02%	-	-
03/06	410	410	406	408	-0.49%	11,900	-	+3.03%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2011年 10月期	550 1/19	266 11/1	591,000 1/19

3272 エイブル&パートナーズ

時価総額

2012/03/06～2012/08/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート