山田コンサルティンググループ（4792）の株価チャート

2013/01/30

2012/08/31～2013/01/30

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
2013
01/30	368	368	345	346	-4.48%	82,800	68億8899万	+11.69%	8.82	1.14
01/29	375	379	360	363	-5.23%	99,600	72億1230万	+17.31%	9.24	1.2
01/28	352	383	352	383	+9.44%	325,200	76億1022万	+24.59%	9.75	1.26
01/25	333	350	333	350	+5.99%	159,200	69億5365万	+15.35%	8.91	1.15
01/24	335	335	318	330	-1.57%	40,800	65億6070万	+9.55%	8.4	1.09
01/23	322	347	314	335	+3.96%	266,800	66億6516万	+11.67%	8.54	1.11
01/22	295	323	295	322	+8.96%	127,600	64億1148万	+8.14%	8.21	1.06
01/21	291	297	291	296	+0.68%	19,600	58億8424万	-0.42%	7.54	0.98
01/18	293	294	290	294	+2.17%	11,200	58億4445万	-1.09%	7.49	0.97
01/17	295	295	287	288	-1.71%	45,600	57億2010万	-3.52%	7.33	0.95
01/16	303	303	291	293	-2.82%	48,800	58億1958万	-2.17%	7.45	0.97
01/15	303	307	299	301	+0.67%	46,800	59億8869万	+0.33%	7.67	0.99
01/11	296	304	290	299	+3.1%	26,400	59億4890万	-0.66%	7.62	0.99
01/10	294	294	286	290	-1.69%	34,800	57億6984万	-3.97%	7.39	0.96
01/09	295	300	288	295	-0.17%	38,000	58億6932万	-3.28%	7.52	0.97
01/08	300	306	295	296	-1.5%	14,800	58億7926万	-3.43%	7.53	0.98
01/07	300	313	295	300	0%	31,600	59億6880万	-1.64%	7.64	0.99
01/04	308	308	293	300	-0.17%	10,800	59億6880万	-0.99%	7.64	0.99
2012
12/28	302	305	295	301	-0.41%	21,200	-	-0.5%	-	-
12/27	309	315	298	302	-1.31%	47,200	-	+0.58%	-	-
12/26	298	309	297	306	+5.34%	77,600	-	+2.26%	-	-
12/25	288	296	288	290	+1.93%	30,000	-	-2.6%	-	-
12/21	286	290	285	285	+0.8%	41,200	-	-3.8%	-	-
12/20	301	301	280	283	-7.6%	95,200	-	-3.58%	-	-
12/19	313	318	295	306	-1.77%	57,600	-	+5.07%	-	-
12/18	325	330	305	311	-2.2%	101,200	-	+8.45%	-	-
12/17	291	319	291	318	+9.74%	94,800	-	+12.06%	-	-
12/14	288	292	283	290	-0.85%	77,200	-	+3.57%	-	-
12/13	293	301	290	293	-1.52%	65,600	-	+5.6%	-	-
12/12	298	313	288	297	+2.33%	82,800	-	+8.39%	-	-
12/11	288	293	288	290	-1.61%	80,800	-	+7.1%	-	-
12/10	309	310	290	295	-5.98%	86,400	-	+9.67%	-	-
12/07	313	317	306	314	+0.4%	36,000	-	+17.95%	-	-
12/06	305	317	298	313	+2.46%	127,200	-	+18.82%	-	-
12/05	325	331	301	305	-4.76%	159,600	-	+17.31%	-	-
12/04	319	325	310	320	+0.47%	86,000	-	+24.61%	-	-
12/03	340	340	316	319	-6.25%	165,600	-	+25.49%	-	-
11/30	338	355	330	340	-5.56%	299,600	-	+35.46%	-	-
11/29	329	388	326	360	+10.85%	921,600	-	+45.75%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2012/08/31～2013/01/30

株価推移

開示資料

決算

株式

チャート