山田コンサルティンググループ（4792）の時価総額の推移

2015/12/07

2015/07/10～2015/12/07

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
2017	10/1, 株式分割 1→4
2015
12/07	888	913	888	913	+2.96%	25,600	181億5510万	+6.85%	13.3	1.97
12/04	880	888	880	886	-1.25%	14,800	176億3283万	+4.14%	12.92	1.92
12/03	894	900	888	898	+0.7%	17,600	178億5666万	+5.84%	13.09	1.94
12/02	884	891	873	891	+0.99%	11,200	177億3231万	+5.6%	13	1.93
12/01	863	883	863	883	+2.32%	16,000	175億5822万	+4.93%	12.87	1.91
11/30	863	880	863	863	+0.73%	23,200	171億6030万	+3.05%	12.58	1.87
11/27	841	856	841	856	+1.78%	8,800	170億3595万	+2.54%	12.48	1.85
11/26	833	853	833	841	+0.3%	12,800	167億3751万	+0.87%	12.27	1.82
11/25	839	843	831	839	+1.05%	10,800	166億8777万	+0.69%	12.23	1.81
11/24	834	838	820	830	-1.19%	10,000	165億1368万	-0.36%	12.1	1.8
11/20	829	840	828	840	+1.05%	5,200	167億1264万	+0.84%	12.25	1.82
11/19	850	850	831	831	-0.15%	7,200	165億3855万	-0.09%	12.12	1.8
11/18	848	848	833	833	+0.15%	7,200	165億6342万	+0.06%	12.14	1.8
11/17	821	831	821	831	+1.37%	9,200	165億3855万	-0.09%	12.12	1.8
11/16	828	828	820	820	-2.96%	6,400	163億1472万	-1.44%	11.96	1.77
11/13	831	845	820	845	+1.35%	10,400	168億1212万	+1.44%	12.32	1.83
11/12	838	840	833	834	-0.3%	4,400	165億8829万	+0.09%	12.16	1.8
11/11	826	846	826	836	+0.6%	21,200	166億3803万	+0.39%	12.19	1.81
11/10	835	841	830	831	-0.45%	27,600	165億3855万	-0.21%	12.12	1.8
11/09	838	848	830	835	-0.6%	16,800	166億1316万	+0.36%	12.17	1.81
11/06	844	844	836	840	-0.44%	16,800	167億1264万	+1.08%	12.25	1.82
11/05	863	863	844	844	-2.74%	3,200	167億8725万	+1.9%	12.3	1.82
11/04	875	875	838	868	-2.25%	18,800	172億5978万	+5.15%	12.65	1.88
11/02	885	888	855	888	0%	18,000	176億5770万	+8.1%	12.94	1.92
10/30	830	888	813	888	+7.9%	49,200	176億5770万	+8.63%	12.94	1.92
10/29	818	823	805	823	+1.54%	34,400	163億6446万	+1.17%	11.99	1.78
10/28	809	816	805	810	+0.15%	18,800	161億1576万	-0.12%	11.81	1.75
10/27	800	813	798	809	-0.31%	27,200	160億9089万	-0.15%	11.79	1.75
10/26	793	811	793	811	+3.51%	16,800	161億4063万	+0.15%	11.83	1.75
10/23	813	816	781	784	-3.54%	34,000	155億9349万	-3.12%	11.43	1.69
10/22	830	830	813	813	-2.99%	5,200	161億6550万	+0.43%	11.85	1.76
10/21	825	838	825	838	+2.45%	10,400	166億6290万	+3.52%	12.21	1.81
10/20	825	825	814	818	-0.91%	5,200	162億6498万	+1.18%	11.92	1.77
10/19	828	828	814	825	-0.15%	7,600	164億1420万	+2.36%	12.03	1.78
10/16	819	834	819	826	+0.92%	6,000	164億3907万	+2.77%	12.05	1.79
10/15	816	835	816	819	-1.65%	4,400	162億8985万	+2.09%	11.94	1.77
10/14	836	836	825	833	-0.45%	8,400	165億6342万	+3.93%	12.14	1.8
10/13	840	840	828	836	-0.45%	11,600	166億3803万	+4.53%	12.19	1.81
10/09	826	845	826	840	+1.2%	8,400	167億1264万	+5.26%	12.25	1.82
10/08	839	865	825	830	-1.04%	16,800	165億1368万	+4.01%	12.1	1.8
10/07	835	840	824	839	-0.3%	14,400	166億8777万	+5.11%	12.23	1.81
10/06	835	874	835	841	+0.75%	10,000	167億3751万	+5.29%	12.27	1.82
10/05	834	840	818	835	+2.14%	18,800	166億1316万	+4.64%	12.17	1.81
10/02	811	826	811	818	+2.67%	4,000	162億6498万	+2.7%	11.92	1.77
10/01	784	811	776	796	+2.58%	30,800	158億4219万	-0.09%	11.61	1.72
09/30	768	780	759	776	+1.14%	24,000	154億4427万	-2.6%	11.32	1.68
09/29	775	775	758	768	-0.97%	8,400	152億7018万	-4.18%	11.19	1.66
09/28	783	791	775	775	-0.96%	31,600	154億1940万	-3.85%	11.3	1.68
09/25	779	784	776	783	+0.97%	20,400	155億6862万	-3.63%	11.41	1.69
09/24	773	775	764	775	-0.96%	15,200	154億1940万	-5.26%	11.3	1.68
09/18	786	794	783	783	-1.42%	15,200	155億6862万	-5.04%	11.41	1.69
09/17	798	798	789	794	+1.11%	26,400	157億9245万	-4.37%	11.57	1.72
09/16	799	799	778	785	-1.1%	20,800	156億1836万	-6.1%	11.45	1.7
09/15	790	798	788	794	+0.47%	10,000	157億9245万	-5.73%	11.57	1.72
09/14	805	808	788	790	-3.22%	29,600	157億1784万	-6.84%	11.52	1.71
09/11	794	818	793	816	+2.67%	16,800	162億4011万	-4.53%	11.9	1.77
09/10	788	795	770	795	+0.47%	30,800	158億1732万	-7.56%	11.59	1.72
09/09	779	791	775	791	+5.32%	28,000	157億4271万	-8.74%	11.54	1.71
09/08	785	785	745	751	-4.6%	40,000	149億4687万	-14.04%	10.95	1.62
09/07	768	788	755	788	+0.32%	41,200	156億6810万	-10.71%	11.48	1.7
09/04	818	823	773	785	-2.79%	78,000	156億1836万	-11.7%	11.45	1.7
09/03	815	825	806	808	+1.25%	34,400	160億6602万	-9.98%	11.77	1.75
09/02	828	835	798	798	-5.62%	60,000	158億6706万	-11.88%	11.63	1.72
09/01	846	848	830	845	+1.2%	34,400	168億1212万	-7.85%	12.32	1.83
08/31	846	848	825	835	-1.33%	22,000	166億1316万	-9.92%	12.17	1.81
08/28	825	846	818	846	+4.48%	69,600	168億3699万	-9.88%	12.34	1.83
08/27	823	836	800	810	+1.41%	126,400	161億1576万	-14.65%	11.81	1.75
08/26	839	839	790	799	-5.19%	100,800	158億9193万	-16.88%	11.65	1.73
08/25	755	848	743	843	+6.65%	100,400	167億6238万	-13.32%	12.28	1.82
08/24	804	874	790	790	-9.59%	100,800	157億1784万	-19.39%	11.52	1.71
08/21	883	883	865	874	-4.12%	78,400	173億8413万	-11.74%	12.74	1.89
08/20	899	911	896	911	+0.28%	21,200	181億3023万	-8.51%	13.29	1.97
08/19	921	931	905	909	-2.28%	37,600	180億8049万	-9.22%	13.25	1.97
08/18	929	933	921	930	+0.13%	38,800	185億328万	-7.55%	13.56	2.01
08/17	928	945	921	929	-0.93%	31,600	184億7841万	-7.95%	13.54	2.01
08/14	948	948	930	938	-0.13%	20,400	186億5250万	-7.45%	13.67	2.03
08/13	934	951	928	939	-0.4%	47,600	186億7737万	-7.78%	13.69	2.03
08/12	938	943	928	943	+0.13%	44,400	187億5198万	-7.78%	13.74	2.04
08/11	953	955	941	941	-1.18%	25,600	187億2711万	-8.35%	13.72	2.04
08/10	958	966	950	953	0%	46,400	189億5094万	-7.61%	13.89	2.06
08/07	961	968	950	953	-0.91%	36,800	189億5094万	-8.06%	13.89	2.06
08/06	983	985	959	961	-0.9%	56,800	191億2503万	-7.57%	14.02	2.08
08/05	956	970	954	970	+1.57%	57,600	192億9912万	-7%	14.14	2.1
08/04	973	973	953	955	-1.93%	49,600	190億68万	-8.61%	13.92	2.07
08/03	975	989	971	974	-0.38%	35,600	193億7373万	-7.08%	14.2	2.11
07/31	989	991	965	978	-2.25%	63,200	194億4834万	-7.17%	14.25	2.11
07/30	1,006	1,019	983	1,000	-10.01%	156,000	198億9600万	-5.39%	14.58	2.16
07/29	1,113	1,113	1,078	1,111	+1.95%	17,600	221億943万	+4.93%	16.2	2.4
07/28	1,101	1,120	1,078	1,090	-2.9%	30,000	216億8664万	+3.12%	15.89	2.36
07/27	1,135	1,135	1,119	1,123	+1.58%	16,800	223億3326万	+6.3%	16.37	2.43
07/24	1,110	1,131	1,105	1,105	+0.45%	53,200	219億8508万	+4.94%	16.11	2.39
07/23	1,085	1,113	1,085	1,100	+2.33%	32,800	218億8560万	+4.66%	16.04	2.38
07/22	1,050	1,075	1,039	1,075	+2.38%	28,000	213億8820万	+2.48%	15.67	2.32
07/21	1,045	1,050	1,043	1,050	+2.07%	24,800	208億9080万	+0.19%	15.31	2.27
07/17	1,020	1,029	1,019	1,029	-0.84%	34,400	204億6801万	-1.93%	15	2.22
07/16	1,038	1,046	1,015	1,038	0%	20,400	206億4210万	-1.28%	15.13	2.24
07/15	1,020	1,038	1,020	1,038	+1.72%	5,600	206億4210万	-1.28%	15.13	2.24
07/14	1,036	1,044	1,008	1,020	-0.49%	33,200	202億9392万	-3.04%	14.87	2.21
07/13	1,014	1,031	1,000	1,025	-0.61%	16,800	203億9340万	-2.57%	14.95	2.22
07/10	1,019	1,035	1,019	1,031	-1.55%	14,800	205億1775万	-2.07%	15.04	2.23

山田コンサルティンググループ（4792）の時価総額の推移

2015/07/10～2015/12/07

株価＆時価総額の推移

開示資料

決算

株式

チャート