山田コンサルティンググループ（4792）の株価チャート

2011/12/22

2011/07/22～2011/12/22

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
2017	10/1, 株式分割 1→4
2013	10/1, 株式分割 1→100
2011
12/22	157	157	155	155	+1.64%	4,800	-	+5.44%	-	-
12/21	155	155	153	153	-1.61%	8,000	-	+4.45%	-	-
12/20	153	155	153	155	0%	800	-	+6.16%	-	-
12/19	156	158	155	155	-2.36%	4,000	-	+6.16%	-	-
12/16	158	159	155	159	0%	2,800	-	+9.48%	-	-
12/15	159	159	155	159	0%	32,400	-	+10.24%	-	-
12/14	153	159	153	159	+4.96%	61,600	-	+10.24%	-	-
12/13	146	151	146	151	+5.22%	31,600	-	+5.77%	-	-
12/12	143	146	143	144	+0.88%	7,600	-	+0.52%	-	-
12/09	143	143	143	143	+0.35%	1,600	-	-0.35%	-	-
12/08	145	145	142	142	-1.73%	5,600	-	-1.39%	-	-
12/07	145	145	145	145	0%	400	-	+0.35%	-	-
12/06	145	145	143	145	0%	18,000	-	+0.35%	-	-
12/05	144	145	144	145	+2.48%	2,800	-	+0.35%	-	-
12/02	141	141	141	141	-2.25%	400	-	-2.08%	-	-
12/01	145	145	141	144	+0.35%	2,000	-	+0.17%	-	-
11/30	143	144	143	144	+1.05%	11,200	-	-0.17%	-	-
11/29	141	143	139	142	-0.87%	2,800	-	-1.22%	-	-
11/28	139	144	139	144	+2.87%	9,600	-	-0.35%	-	-
11/25	146	146	140	140	-3.79%	20,000	-	-3.13%	-	-
11/24	145	145	145	145	+5.26%	4,400	-	+0.69%	-	-
11/22	141	141	138	138	-0.72%	2,000	-	-4.34%	-	-
11/21	140	140	139	139	-3.65%	1,200	-	-4.31%	-	-
11/18	143	144	138	144	-0.69%	22,000	-	-0.69%	-	-
11/17	143	145	143	145	+1.4%	4,000	-	0%	-	-
11/16	143	143	143	143	+0.7%	800	-	-1.38%	-	-
11/15	143	143	142	142	-2.07%	8,400	-	-2.07%	-	-
11/14	142	145	142	145	+1.75%	2,400	-	0%	-	-
11/11	143	144	143	143	-0.52%	14,400	-	-1.72%	-	-
11/10	144	145	143	143	-0.69%	4,000	-	-1.21%	-	-
11/09	145	145	144	144	-0.52%	6,400	-	-0.52%	-	-
11/08	146	146	145	145	-0.51%	2,800	-	0%	-	-
11/07	149	149	146	146	-1.19%	4,800	-	+0.52%	-	-
11/04	147	149	144	148	-1.67%	6,000	-	+1.72%	-	-
11/02	150	150	150	150	0%	400	-	+3.45%	-	-
10/31	150	150	150	150	+0.84%	4,400	-	+3.45%	-	-
10/28	153	153	149	149	-0.83%	4,400	-	+3.3%	-	-
10/27	146	150	146	150	+2.74%	6,400	-	+4.17%	-	-
10/26	146	146	145	146	+2.28%	3,200	-	+1.39%	-	-
10/25	146	146	143	143	-1.72%	5,600	-	-0.87%	-	-
10/24	145	145	145	145	-0.17%	800	-	+0.87%	-	-
10/21	146	146	146	146	+5.43%	400	-	+1.04%	-	-
10/20	143	143	138	138	-3.33%	7,200	-	-4.17%	-	-
10/19	143	143	143	143	0%	400	-	-0.87%	-	-
10/18	143	143	143	143	-0.17%	3,600	-	-0.87%	-	-
10/17	143	143	143	143	-0.35%	400	-	-1.38%	-	-
10/13	144	144	144	144	-2.55%	800	-	-1.03%	-	-
10/11	143	147	143	147	-0.17%	800	-	+1.55%	-	-
10/07	148	148	148	148	0%	400	-	+1.72%	-	-
10/06	143	148	143	148	+3.51%	5,200	-	+1.72%	-	-
10/05	141	143	141	143	-0.7%	2,000	-	-1.72%	-	-
10/04	144	144	140	144	-1.03%	3,200	-	-1.03%	-	-
10/03	145	145	145	145	-0.85%	400	-	0%	-	-
09/30	146	146	146	146	+0.86%	2,000	29億979万	+0.86%	4.92	0.54
09/29	144	145	144	145	-0.17%	2,000	-	0%	-	-
09/27	146	146	141	145	+2.65%	5,600	-	+0.17%	-	-
09/26	146	146	142	142	-2.41%	7,600	-	-2.41%	-	-
09/22	144	145	144	145	+0.69%	800	-	0%	-	-
09/21	140	144	140	144	+3.6%	2,400	-	-0.69%	-	-
09/20	143	143	138	139	-2.63%	4,800	-	-4.14%	-	-
09/16	143	146	143	143	-1.55%	9,600	-	-1.55%	-	-
09/15	145	145	145	145	0%	400	-	0%	-	-
09/14	145	145	145	145	+0.87%	1,200	-	0%	-	-
09/13	145	145	144	144	+0.52%	4,400	-	-0.86%	-	-
09/12	143	143	143	143	0%	400	-	-1.38%	-	-
09/09	144	144	140	143	-0.17%	4,400	-	-1.38%	-	-
09/08	146	146	143	143	-2.05%	1,600	-	-1.88%	-	-
09/07	148	149	145	146	-1.52%	9,200	-	+0.17%	-	-
09/06	149	149	146	149	-0.17%	4,800	-	+1.71%	-	-
09/05	149	149	145	149	-0.17%	6,800	-	+1.88%	-	-
09/02	149	149	149	149	+0.17%	400	-	+2.05%	-	-
09/01	149	149	149	149	0%	6,000	-	+1.88%	-	-
08/31	149	149	149	149	+0.85%	7,600	-	+1.88%	-	-
08/30	145	148	145	148	+1.9%	6,400	-	+0.34%	-	-
08/29	145	145	145	145	0%	6,000	-	-1.53%	-	-
08/26	145	145	145	145	+0.17%	8,400	-	-1.53%	-	-
08/25	145	145	144	145	+0.52%	10,000	-	-1.7%	-	-
08/24	144	144	141	144	+0.17%	4,400	-	-2.87%	-	-
08/23	144	144	144	144	-0.35%	1,200	-	-3.04%	-	-
08/22	144	144	144	144	0%	2,000	-	-2.7%	-	-
08/19	144	145	144	144	-0.69%	2,800	-	-3.36%	-	-
08/18	145	145	145	145	0%	800	-	-2.68%	-	-
08/17	145	145	145	145	+1.4%	400	-	-2.68%	-	-
08/16	143	143	143	143	+0.35%	800	-	-4.67%	-	-
08/12	146	146	143	143	-2.56%	5,200	-	-5%	-	-
08/11	143	146	140	146	-0.68%	13,200	-	-2.5%	-	-
08/10	147	147	147	147	+4.25%	800	-	-2.48%	-	-
08/09	144	144	138	141	-1.74%	11,600	-	-6.46%	-	-
08/08	145	146	144	144	-1.2%	8,800	-	-4.8%	-	-
08/05	149	149	144	146	-3.64%	9,600	-	-4.28%	-	-
08/04	151	151	150	151	-0.17%	6,000	-	-0.66%	-	-
08/03	151	151	148	151	-0.33%	17,200	-	-0.49%	-	-
08/02	152	152	152	152	-0.33%	4,000	-	-0.16%	-	-
08/01	145	152	143	152	+5.36%	8,400	-	+0.16%	-	-
07/29	151	151	145	145	-5.25%	40,000	-	-4.93%	-	-
07/28	150	155	150	153	+0.83%	5,600	-	+0.33%	-	-
07/27	151	151	151	151	-0.49%	2,000	-	-0.49%	-	-
07/26	151	152	151	152	+1.33%	3,200	-	+0.66%	-	-
07/25	152	152	150	150	0%	7,200	-	-0.66%	-	-
07/22	150	150	150	150	-1.64%	4,000	-	-0.66%	-	-

山田コンサルティンググループ（4792）の株価チャート

2011/07/22～2011/12/22

株価推移

開示資料

決算

株式

チャート