山田コンサルティンググループ（4792）の株価チャート

2012/11/28

2012/07/05～2012/11/28

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
11/28	275	337	275	325	+23.83%	738,400	-	+34.19%	-	-
11/27	258	262	251	262	+0.87%	21,200	-	+10.19%	-	-
11/26	274	274	260	260	-4.76%	36,800	-	+10.17%	-	-
11/22	255	283	255	273	+7.91%	95,200	-	+16.17%	-	-
11/21	258	263	249	253	-3.53%	44,400	-	+9.05%	-	-
11/20	280	287	257	262	-5.5%	128,800	-	+14.02%	-	-
11/19	240	278	240	278	+15.63%	220,800	-	+21.71%	-	-
11/16	226	245	226	240	+5.61%	66,000	-	+7.14%	-	-
11/15	220	227	220	227	+3.53%	16,800	-	+1.91%	-	-
11/14	218	220	218	220	+1.5%	9,600	-	-1.13%	-	-
11/13	222	222	213	216	-1.7%	20,400	-	-2.15%	-	-
11/12	223	223	220	220	+1.15%	1,200	-	0%	-	-
11/09	219	219	218	218	-1.69%	11,600	-	-0.68%	-	-
11/08	221	224	218	221	-0.45%	28,000	-	+1.03%	-	-
11/07	234	234	219	222	-3.58%	82,000	-	+2.42%	-	-
11/06	230	231	230	231	-0.86%	4,800	-	+6.71%	-	-
11/05	230	235	230	233	+1.53%	22,400	-	+8.14%	-	-
11/02	234	234	228	229	-2.03%	22,800	-	+7.51%	-	-
11/01	228	234	228	234	+2.75%	10,800	-	+10.78%	-	-
10/31	235	235	227	228	-3.19%	52,400	-	+8.33%	-	-
10/30	245	245	231	235	-5.05%	24,000	-	+12.98%	-	-
10/29	236	248	235	248	+4.87%	57,600	-	+20.15%	-	-
10/26	234	241	233	236	-1.87%	19,600	-	+15.69%	-	-
10/25	240	250	235	241	+1.58%	44,400	-	+19.06%	-	-
10/24	223	237	223	237	+6.4%	42,400	-	+17.79%	-	-
10/23	226	230	223	223	-1.33%	67,600	-	+11.81%	-	-
10/22	218	226	217	226	+3.68%	81,200	-	+13.89%	-	-
10/19	216	218	213	218	+2.35%	25,600	-	+10.41%	-	-
10/18	212	214	210	213	+2.04%	8,400	-	+8.42%	-	-
10/17	205	222	205	208	+5.44%	35,600	-	+6.79%	-	-
10/16	197	199	197	198	+1.54%	2,400	-	+1.8%	-	-
10/15	197	198	195	195	-2.02%	8,000	-	+0.26%	-	-
10/12	200	200	196	199	-0.75%	4,000	-	+2.32%	-	-
10/11	198	200	198	200	+0.63%	1,600	-	+3.63%	-	-
10/10	205	205	198	199	-1.97%	10,000	-	+2.98%	-	-
10/09	205	216	200	203	+2.66%	10,000	-	+5.6%	-	-
10/05	195	198	195	198	+1.28%	5,600	-	+2.86%	-	-
10/04	195	195	192	195	+1.3%	12,400	-	+2.09%	-	-
10/03	191	193	191	193	0%	2,000	-	+0.79%	-	-
10/02	190	193	190	193	+0.79%	11,600	-	+0.79%	-	-
10/01	189	191	189	191	0%	10,800	-	+0.53%	-	-
09/28	191	191	191	191	+0.92%	6,800	-	+0.53%	-	-
09/27	189	192	189	189	+0.53%	6,400	-	-0.39%	-	-
09/26	188	189	188	188	-1.57%	2,800	-	-0.92%	-	-
09/25	191	191	191	191	0%	9,200	-	+1.19%	-	-
09/24	193	193	190	191	-0.65%	4,800	-	+1.19%	-	-
09/21	190	193	190	193	-0.77%	6,000	-	+1.85%	-	-
09/20	194	194	194	194	0%	800	-	+3.19%	-	-
09/19	195	195	194	194	-0.51%	3,200	-	+3.19%	-	-
09/18	193	195	193	195	-1.14%	8,800	-	+3.72%	-	-
09/14	200	200	197	197	-0.75%	8,000	-	+5.48%	-	-
09/13	194	199	194	199	+2.58%	8,800	-	+6.28%	-	-
09/12	190	194	190	194	+1.97%	1,600	-	+4.17%	-	-
09/11	191	192	190	190	-0.65%	5,200	-	+2.15%	-	-
09/10	188	191	188	191	+1.59%	8,400	-	+3.38%	-	-
09/07	189	191	188	188	+0.13%	13,600	-	+1.76%	-	-
09/06	185	188	185	188	+0.27%	1,200	-	+1.62%	-	-
09/05	188	188	186	188	+0.67%	8,800	-	+1.35%	-	-
09/04	186	186	186	186	-0.53%	800	-	+0.68%	-	-
09/03	188	188	187	187	-1.19%	2,800	-	+1.22%	-	-
08/31	186	190	186	190	+2.16%	4,800	-	+2.99%	-	-
08/30	185	186	185	186	-1.72%	7,600	-	+0.82%	-	-
08/29	185	189	185	189	+2.03%	5,200	-	+3.14%	-	-
08/28	189	189	185	185	-1.33%	5,200	-	+1.65%	-	-
08/27	187	189	187	188	+1.49%	7,200	-	+3.02%	-	-
08/24	183	185	183	185	-0.14%	2,000	-	+2.07%	-	-
08/23	182	185	182	185	+1.93%	800	-	+2.78%	-	-
08/22	183	183	182	182	-0.82%	1,600	-	+0.83%	-	-
08/21	183	183	182	183	0%	1,600	-	+1.67%	-	-
08/20	183	183	183	183	0%	2,400	-	+2.23%	-	-
08/17	184	185	183	183	-0.27%	9,200	-	+2.23%	-	-
08/16	184	184	184	184	0%	400	-	+2.51%	-	-
08/15	182	185	182	184	-0.68%	1,600	-	+2.51%	-	-
08/14	185	185	185	185	0%	400	-	+3.79%	-	-
08/13	183	185	183	185	+1.23%	2,400	-	+3.79%	-	-
08/10	183	183	183	183	-0.68%	800	-	+2.53%	-	-
08/09	184	184	184	184	0%	2,800	-	+2.65%	-	-
08/08	183	184	183	184	+0.96%	4,400	-	+2.65%	-	-
08/07	184	184	182	182	-1.09%	1,200	-	+1.68%	-	-
08/03	185	185	184	184	-2.65%	1,600	-	+2.79%	-	-
08/02	189	189	187	189	-0.4%	6,800	-	+5.59%	-	-
08/01	184	190	184	190	+4.83%	16,800	-	+6.01%	-	-
07/31	181	181	179	181	+1.12%	3,600	-	+1.12%	-	-
07/30	180	180	178	179	-0.56%	3,200	-	0%	-	-
07/27	186	186	176	180	+6.35%	25,600	-	+0.56%	-	-
07/26	172	172	169	169	-0.73%	5,600	-	-5.97%	-	-
07/25	173	173	171	171	-0.15%	7,600	-	-5.28%	-	-
07/24	171	171	171	171	0%	1,600	-	-5.66%	-	-
07/23	172	172	170	171	-1.3%	10,400	-	-5.66%	-	-
07/20	173	173	173	173	+1.02%	1,200	-	-4.95%	-	-
07/19	174	174	171	171	-0.15%	2,800	-	-5.91%	-	-
07/18	175	175	172	172	-2%	2,800	-	-6.28%	-	-
07/17	175	175	175	175	+0.72%	800	-	-4.37%	-	-
07/13	173	175	173	174	-0.71%	6,400	-	-5.05%	-	-
07/12	180	180	173	175	-1.82%	40,000	-	-4.89%	-	-
07/11	178	179	176	178	-0.28%	12,400	-	-3.13%	-	-
07/10	182	182	179	179	-0.14%	6,000	-	-2.85%	-	-
07/09	182	182	179	179	-3.24%	21,200	-	-2.72%	-	-
07/06	186	186	183	185	-0.27%	6,400	-	0%	-	-
07/05	186	186	186	186	0%	2,400	-	+0.27%	-	-

山田コンサルティンググループ（4792）の株価チャート

2012/07/05～2012/11/28

株価推移

開示資料

決算

株式

チャート