山田コンサルティンググループ（4792）の株価チャート

2012/02/22

2011/09/20～2012/02/22

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
2012
02/22	178	178	175	175	+0.14%	3,600	-	+3.7%	-	-
02/21	178	178	175	175	0%	4,000	-	+4.17%	-	-
02/20	176	177	174	175	0%	26,000	-	+4.79%	-	-
02/17	175	176	175	175	0%	2,800	-	+5.42%	-	-
02/16	177	177	174	175	-1.41%	5,600	-	+6.06%	-	-
02/15	171	180	171	178	+3.95%	23,200	-	+7.58%	-	-
02/14	169	171	169	171	+1.04%	4,400	-	+4.12%	-	-
02/13	173	173	169	169	-2.03%	6,800	-	+3.68%	-	-
02/10	175	176	172	173	-1.29%	14,800	-	+6.48%	-	-
02/09	175	175	173	175	0%	8,000	-	+7.87%	-	-
02/08	172	175	172	175	+1.6%	13,600	-	+8.54%	-	-
02/07	171	172	171	172	+0.44%	4,000	-	+7.5%	-	-
02/06	171	176	171	171	+0.59%	13,600	-	+7.7%	-	-
02/03	171	171	168	170	0%	4,400	-	+7.75%	-	-
02/02	170	171	168	170	+0.15%	11,200	-	+7.75%	-	-
02/01	167	170	166	170	+3.66%	6,000	-	+8.28%	-	-
01/31	165	167	164	164	-0.76%	10,400	-	+5.13%	-	-
01/30	165	166	165	165	-0.15%	7,200	-	+5.93%	-	-
01/27	171	172	163	166	-0.45%	23,600	-	+6.09%	-	-
01/26	163	166	159	166	+2.31%	15,600	-	+7.26%	-	-
01/25	158	163	157	163	+3.83%	26,400	-	+4.84%	-	-
01/24	156	158	156	157	+0.16%	5,600	-	+0.97%	-	-
01/23	157	157	156	156	0%	6,000	-	+0.81%	-	-
01/20	153	156	153	156	+0.32%	3,600	-	+0.81%	-	-
01/19	154	159	154	156	0%	9,600	-	+1.14%	-	-
01/18	154	157	154	156	+0.97%	12,800	-	+1.14%	-	-
01/17	154	154	154	154	+0.33%	7,200	-	+0.82%	-	-
01/16	154	154	154	154	-0.16%	6,400	-	+0.49%	-	-
01/13	155	155	153	154	-0.65%	14,800	-	+1.32%	-	-
01/12	155	155	154	155	+0.65%	8,400	-	+1.97%	-	-
01/11	152	155	152	154	+0.65%	3,600	-	+1.99%	-	-
01/10	153	153	153	153	0%	4,000	-	+1.32%	-	-
01/06	153	153	153	153	-0.16%	2,400	-	+1.32%	-	-
01/05	154	154	153	153	-0.97%	1,600	-	+2.17%	-	-
01/04	153	155	153	155	+1.48%	2,000	-	+3.17%	-	-
2011
12/30	154	155	153	153	0%	4,400	-	+2.35%	-	-
12/29	153	153	153	153	-0.16%	6,800	-	+2.35%	-	-
12/28	157	157	153	153	-1.45%	4,400	-	+3.21%	-	-
12/27	153	155	153	155	-0.16%	2,400	-	+4.73%	-	-
12/26	158	160	155	155	+0.16%	25,200	-	+5.61%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2011/09/20～2012/02/22

株価推移

開示資料

決算

株式

チャート