4712 KeyHolder

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2020	8/17, 株式併合 10→1
2013
03/29	830	860	810	820	0%	48,200	114億1924万	+4.06%	68.96	1.12
03/28	820	840	810	820	+1.23%	38,800	114億1924万	+4.33%	68.96	1.12
03/27	800	820	800	810	+1.25%	18,800	112億7998万	+3.32%	68.12	1.11
03/26	790	800	790	800	0%	8,500	111億4072万	+2.3%	67.28	1.1
03/25	800	800	790	800	+1.27%	11,700	111億4072万	+2.7%	67.28	1.1
03/22	800	810	770	790	-2.47%	48,900	110億146万	+1.94%	66.44	1.08
03/21	800	830	790	810	+1.25%	39,400	112億7998万	+4.92%	68.12	1.11
03/19	810	810	800	800	0%	7,800	111億4072万	+3.9%	67.28	1.1
03/18	810	810	780	800	0%	16,500	111億4072万	+4.17%	67.28	1.1
03/15	830	830	790	800	-2.44%	29,900	111億4072万	+4.3%	67.28	1.1
03/14	830	840	810	820	0%	33,300	114億1924万	+7.05%	68.96	1.12
03/13	810	890	810	820	+1.23%	62,600	114億1924万	+7.19%	68.96	1.12
03/12	870	870	790	810	-3.57%	71,200	112億7998万	+6.02%	68.12	1.11
03/11	760	860	760	840	+10.53%	176,600	104億6283万	+10.09%	63.18	1.03
03/08	770	770	750	760	0%	6,500	94億6637万	0%	57.17	0.93
03/07	760	760	760	760	0%	5,100	94億6637万	-0.26%	57.17	0.93
03/06	760	770	750	760	0%	14,300	94億6637万	-0.26%	57.17	0.93
03/05	760	770	750	760	0%	11,400	94億6637万	-0.52%	57.17	0.93
03/04	780	780	760	760	-1.3%	11,400	94億6637万	-0.78%	57.17	0.93
03/01	780	780	760	770	-1.28%	14,200	95億9093万	+0.52%	57.92	0.94
02/28	770	790	760	780	+2.63%	48,900	97億1549万	+2.09%	58.67	0.96
02/27	750	760	750	760	+1.33%	3,800	94億6637万	-0.26%	57.17	0.93
02/26	740	750	740	750	0%	7,300	93億4181万	-1.57%	56.41	0.92
02/25	750	760	740	750	0%	16,800	93億4181万	-1.57%	56.41	0.92
02/22	770	770	740	750	-1.32%	7,700	93億4181万	-1.7%	56.41	0.92
02/21	770	770	750	760	-1.3%	5,800	94億6637万	-0.52%	57.17	0.93
02/20	770	770	750	770	0%	7,800	95億9093万	+0.79%	57.92	0.94
02/19	770	780	740	770	+6.94%	29,600	95億9093万	+0.79%	57.92	0.94
02/18	720	720	710	720	+2.86%	8,700	89億6814万	-5.76%	54.16	0.88
02/15	720	720	690	700	-4.11%	31,400	87億1903万	-8.62%	52.65	0.86
02/14	730	740	720	730	-1.35%	20,500	90億9270万	-5.07%	54.91	0.89
02/13	760	770	740	740	-3.9%	22,800	92億1726万	-3.9%	55.66	0.91
02/12	790	790	760	770	0%	20,200	95億9093万	0%	57.92	0.94
02/08	780	780	770	770	-1.28%	20,200	95億9093万	+0.26%	57.92	0.94
02/07	790	790	770	780	-1.27%	21,600	97億1549万	+1.69%	58.67	0.96
02/06	790	790	770	790	+1.28%	25,800	98億4004万	+3.27%	59.42	0.97
02/05	790	790	770	780	-1.27%	19,700	97億1549万	+2.23%	58.67	0.96
02/04	800	800	780	790	+1.28%	17,800	98億4004万	+3.95%	59.42	0.97
02/01	780	790	780	780	-1.27%	25,200	97億1549万	+3.04%	58.67	0.96
01/31	780	790	780	790	+1.28%	12,100	98億4004万	+4.64%	59.42	0.97
01/30	790	790	780	780	-2.5%	24,500	97億1549万	+3.59%	58.67	0.96
01/29	810	830	780	800	0%	30,000	99億6460万	+6.52%	60.17	0.98
01/28	830	860	780	800	+5.26%	288,200	99億6460万	+6.95%	60.17	0.98
01/25	740	760	740	760	+2.7%	28,400	94億6637万	+1.88%	57.17	0.93
01/24	730	750	730	740	+1.37%	14,300	92億1726万	-0.8%	55.66	0.91
01/23	750	750	730	730	-2.67%	30,400	90億9270万	-2.41%	54.91	0.89
01/22	760	770	740	750	-1.32%	21,400	93億4181万	+0.13%	56.41	0.92
01/21	770	770	760	760	-1.3%	14,200	94億6637万	+1.33%	57.17	0.93
01/18	770	780	760	770	+1.32%	13,500	95億9093万	+2.53%	57.92	0.94
01/17	770	780	750	760	0%	21,200	94億6637万	+1.06%	57.17	0.93
01/16	790	800	760	760	-3.8%	49,600	94億6637万	+0.93%	57.17	0.93
01/15	780	800	760	790	+2.6%	50,000	98億4004万	+4.64%	59.42	0.97
01/11	780	780	760	770	0%	36,300	95億9093万	+1.85%	57.92	0.94
01/10	770	800	750	770	0%	110,700	95億9093万	+1.85%	57.92	0.94
01/09	750	790	740	770	+2.67%	72,200	95億9093万	+1.85%	57.92	0.94
01/08	750	760	740	750	0%	26,900	93億4181万	-0.66%	56.41	0.92
01/07	730	760	720	750	+4.17%	50,700	93億4181万	-0.79%	56.41	0.92
01/04	740	740	720	720	-2.7%	35,400	89億6814万	-4.76%	54.16	0.88
2012
12/28	740	740	730	740	+2.78%	6,800	-	-2.37%	-	-
12/27	740	740	720	720	-2.7%	12,100	-	-5.14%	-	-
12/26	690	740	690	740	+5.71%	25,700	-	-2.5%	-	-
12/25	720	720	690	700	-2.78%	47,300	-	-7.65%	-	-
12/21	730	730	720	720	-2.7%	25,300	-	-5.14%	-	-
12/20	740	750	730	740	0%	5,800	-	-2.37%	-	-
12/19	720	760	720	740	+1.37%	40,100	-	-2.25%	-	-
12/18	730	740	710	730	0%	26,900	-	-3.18%	-	-
12/17	740	740	720	730	-1.35%	23,300	-	-3.18%	-	-
12/14	750	770	730	740	-3.9%	44,600	-	-2.12%	-	-
12/13	770	780	750	770	0%	12,100	-	+1.72%	-	-
12/12	770	780	740	770	0%	22,100	-	+1.18%	-	-
12/11	780	780	760	770	0%	10,600	-	+0.65%	-	-
12/10	780	780	770	770	-1.28%	9,400	-	0%	-	-
12/07	790	790	780	780	-1.27%	10,100	-	+0.52%	-	-
12/06	790	800	780	790	0%	19,900	-	+1.41%	-	-
12/05	820	820	790	790	-2.47%	20,200	-	+1.28%	-	-
12/04	820	850	780	810	0%	101,900	-	+3.45%	-	-
12/03	790	810	780	810	+3.85%	49,600	-	+3.18%	-	-
11/30	760	780	750	780	+2.63%	24,300	-	-0.89%	-	-
11/29	760	760	750	760	0%	23,800	-	-3.8%	-	-
11/28	760	760	750	760	-1.3%	5,800	-	-3.92%	-	-
11/27	760	780	760	770	+1.32%	13,500	-	-2.65%	-	-
11/26	770	770	750	760	-1.3%	10,800	-	-3.8%	-	-
11/22	750	770	750	770	+1.32%	14,800	-	-2.65%	-	-
11/21	740	790	740	760	+5.56%	68,800	-	-3.92%	-	-
11/20	720	740	690	720	0%	32,100	-	-9.09%	-	-
11/19	720	730	710	720	+1.41%	7,200	-	-9.21%	-	-
11/16	710	720	700	710	+1.43%	8,000	-	-10.58%	-	-
11/15	690	710	690	700	-1.41%	12,300	-	-12.06%	-	-
11/14	670	720	670	710	+4.41%	17,000	-	-10.8%	-	-
11/13	710	710	670	680	-5.56%	44,600	-	-14.79%	-	-
11/12	750	750	720	720	-6.49%	45,700	-	-10.11%	-	-
11/09	750	770	750	770	-1.28%	27,400	-	-4.23%	-	-
11/08	770	800	750	780	-9.3%	88,300	-	-3.23%	-	-
11/07	880	900	860	860	-1.15%	36,000	-	+6.57%	-	-
11/06	890	890	870	870	-2.25%	22,200	-	+8.48%	-	-
11/05	940	940	880	890	-3.26%	47,500	-	+11.81%	-	-
11/02	860	950	860	920	+5.75%	128,500	-	+16.75%	-	-
11/01	820	880	820	870	+6.1%	34,300	-	+11.83%	-	-
10/31	870	870	810	820	-3.53%	29,600	-	+6.63%	-	-
10/30	870	870	850	850	-2.3%	25,900	-	+11.55%	-	-

4712 KeyHolder

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート