山田コンサルティンググループ（4792）の株価チャート

2015/06/29

2015/02/03～2015/06/29

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
2015
06/29	1,061	1,063	1,031	1,033	-4.4%	32,800	205億4262万	+0.83%	15.2	2.25
06/26	1,083	1,105	1,051	1,080	+0.23%	39,600	214億8768万	+5.78%	15.9	2.36
06/25	1,079	1,086	1,056	1,078	+0.7%	12,400	214億3794万	+6.05%	15.86	2.35
06/24	1,054	1,083	1,054	1,070	+0.71%	20,800	212億8872万	+5.73%	15.75	2.34
06/23	1,060	1,075	1,060	1,063	+1.19%	11,600	211億3950万	+5.51%	15.64	2.32
06/22	1,061	1,069	1,049	1,050	-0.94%	24,000	208億9080万	+4.69%	15.45	2.29
06/19	1,045	1,075	1,045	1,060	+1.68%	11,200	210億8976万	+6.11%	15.6	2.31
06/18	1,038	1,045	1,025	1,043	-0.71%	34,400	207億4158万	+4.88%	15.34	2.28
06/17	1,045	1,063	1,045	1,050	+0.48%	3,200	208億9080万	+6.28%	15.45	2.29
06/16	1,063	1,063	1,045	1,045	-2.79%	19,600	207億9132万	+6.42%	15.38	2.28
06/15	1,076	1,088	1,074	1,075	-0.12%	8,800	213億8820万	+10.14%	15.82	2.35
06/12	1,065	1,096	1,061	1,076	+1.77%	21,200	214億1307万	+11.18%	15.84	2.35
06/11	1,035	1,063	1,030	1,058	+0.95%	14,800	210億4002万	+10.04%	15.56	2.31
06/10	1,021	1,048	1,008	1,048	+0.84%	33,200	208億4106万	+9.69%	15.42	2.29
06/09	1,028	1,041	1,023	1,039	+0.97%	20,400	206億6697万	+9.23%	15.29	2.27
06/08	1,013	1,030	1,000	1,029	+3.39%	40,800	204億6801万	+8.86%	15.14	2.25
06/05	1,013	1,014	995	995	-0.87%	16,800	197億9652万	+6.19%	14.64	2.17
06/04	968	1,005	968	1,004	+4.29%	51,600	199億7061万	+7.93%	14.77	2.19
06/03	960	970	958	963	+0.13%	11,600	191億4990万	+4.17%	14.17	2.1
06/02	968	973	961	961	-0.65%	14,800	191億2503万	+4.6%	14.15	2.1
06/01	956	973	933	968	-0.64%	41,600	192億4938万	+5.74%	14.24	2.11
05/29	958	975	958	974	+1.83%	26,400	193億7373万	+7.01%	14.33	2.13
05/28	941	974	941	956	+2%	18,000	190億2555万	+5.55%	14.07	2.09
05/27	949	949	928	938	-1.19%	21,200	186億5250万	+3.94%	13.8	2.05
05/26	945	958	945	949	-0.52%	12,800	188億7633万	+5.42%	13.96	2.07
05/25	965	980	941	954	-1.17%	32,400	189億7581万	+6.33%	14.04	2.08
05/22	958	968	958	965	+0.26%	20,800	191億9964万	+7.94%	14.2	2.11
05/21	956	968	956	963	+0.52%	7,200	191億4990万	+8.02%	14.17	2.1
05/20	976	986	958	958	-0.91%	28,800	190億5042万	+7.83%	14.09	2.09
05/19	949	966	949	966	+2.25%	17,600	192億2451万	+9.3%	14.22	2.11
05/18	919	960	919	945	+1.07%	31,600	188億172万	+7.26%	13.91	2.06
05/15	903	941	903	935	+4.03%	31,200	186億276万	+6.37%	13.76	2.04
05/14	891	925	891	899	-0.14%	38,400	178億8153万	+2.48%	13.23	1.96
05/13	904	909	886	900	+1.41%	31,200	179億640万	+2.74%	13.25	1.96
05/12	881	895	880	888	+0.71%	72,400	176億5770万	+1.54%	13.06	1.94
05/11	889	891	879	881	-1.54%	39,200	175億3335万	+0.95%	12.97	1.92
05/08	910	916	895	895	-1.51%	22,400	178億692万	+2.52%	13.17	1.95
05/07	909	923	909	909	-2.68%	29,200	180億8049万	+4.33%	13.37	1.98
05/01	888	934	888	934	+5.21%	112,400	185億7789万	+7.57%	13.74	2.04
04/30	875	899	863	888	+6.29%	88,800	176億5770万	+2.6%	13.06	1.94
04/28	838	853	835	835	-0.3%	30,400	166億1316万	-3.36%	12.29	1.82
04/27	856	858	838	838	-0.15%	22,000	166億6290万	-3.29%	12.33	1.83
04/24	844	851	839	839	-1.03%	11,600	166億8777万	-3.37%	12.34	1.83
04/23	849	850	840	848	-0.59%	22,000	168億6186万	-2.59%	12.47	1.85
04/22	863	873	848	853	-0.44%	19,200	169億6134万	-2.24%	12.55	1.86
04/21	859	863	856	856	+0.74%	6,800	170億3595万	-2.03%	12.6	1.87
04/20	856	860	850	850	-2.72%	19,600	169億1160万	-2.97%	12.51	1.86
04/17	876	876	874	874	-0.71%	4,000	173億8413万	-0.37%	12.86	1.91
04/16	874	880	874	880	-0.42%	6,000	175億848万	+0.46%	12.95	1.92
04/15	875	885	871	884	+1%	9,600	175億8309万	+1.12%	13.01	1.93
04/14	875	886	868	875	-0.57%	11,200	174億900万	+0.34%	12.88	1.91
04/13	871	883	871	880	-0.56%	5,200	175億848万	+1.27%	12.95	1.92
04/10	879	888	868	885	+1.14%	20,400	176億796万	+2.08%	13.03	1.93
04/09	889	890	871	875	-1.55%	17,200	174億900万	+1.16%	12.88	1.91
04/08	880	890	875	889	+0.99%	10,400	176億8257万	+2.98%	13.08	1.94
04/07	878	889	875	880	-0.56%	10,400	175億848万	+2.09%	12.95	1.92
04/06	886	886	869	885	+1.29%	13,600	176億796万	+2.79%	13.03	1.93
04/03	859	874	848	874	+2.19%	10,800	173億8413万	+1.72%	12.86	1.91
04/02	868	868	829	855	-1.44%	30,400	170億1108万	-0.35%	12.58	1.87
04/01	868	874	868	868	0%	5,200	172億5978万	+1.23%	12.77	1.89
03/31	868	878	864	868	+1.02%	4,400	172億5978万	+1.23%	12	2.05
03/30	843	859	843	859	+1.93%	4,000	170億8569万	+0.2%	11.88	2.03
03/27	873	873	843	843	-0.3%	20,800	167億6238万	-1.69%	11.66	1.99
03/26	864	876	845	845	-2.17%	27,200	168億1212万	-1.52%	11.69	1.99
03/25	880	884	856	864	-1.57%	26,000	171億8517万	+0.44%	11.95	2.04
03/24	891	896	878	878	-1.82%	28,800	174億5874万	+2.03%	12.14	2.07
03/23	913	913	890	894	-0.97%	10,800	177億8205万	+4.05%	12.37	2.11
03/20	880	909	878	903	+2.56%	18,000	179億5614万	+5.31%	12.49	2.13
03/19	903	903	878	880	-3.69%	26,000	175億848万	+2.92%	12.18	2.08
03/18	903	916	884	914	+0.41%	33,600	181億7997万	+7.12%	12.64	2.16
03/17	868	915	865	910	+4.9%	122,000	181億536万	+7.06%	12.59	2.15
03/16	850	868	838	868	+1.46%	62,800	172億5978万	+2.42%	12	2.05
03/13	846	855	844	855	+2.4%	37,200	170億1108万	+1.06%	11.83	2.02
03/12	821	845	821	835	+1.83%	14,000	166億1316万	-1.07%	11.55	1.97
03/11	810	828	809	820	+1.71%	20,000	163億1472万	-2.73%	11.35	1.93
03/10	818	820	804	806	-1.38%	26,400	160億4115万	-4.13%	11.16	1.9
03/09	839	839	818	818	-2.39%	59,200	162億6498万	-2.79%	11.31	1.93
03/06	839	843	838	838	-0.45%	31,600	166億6290万	-0.3%	11.59	1.98
03/05	846	846	839	841	-0.59%	10,400	167億3751万	+0.03%	11.64	1.98
03/04	854	854	840	846	-0.44%	10,000	168億3699万	+0.62%	11.71	2
03/03	835	850	834	850	+1.64%	13,600	169億1160万	+1.43%	11.76	2.01
03/02	844	845	834	836	-1.33%	9,200	166億3803万	+0.15%	11.57	1.97
02/27	840	858	840	848	-0.29%	40,800	168億6186万	+1.62%	11.73	2
02/26	873	873	841	850	-1.88%	22,800	169億1160万	+2.16%	11.76	2.01
02/25	854	869	854	866	+1.91%	18,800	172億3491万	+4.37%	11.99	2.04
02/24	865	879	850	850	-1.88%	22,800	169億1160万	+2.78%	11.76	2.01
02/23	888	888	860	866	-1.28%	24,400	172億3491万	+4.87%	11.99	2.04
02/20	894	894	878	878	-1.13%	17,200	174億5874万	+6.49%	12.14	2.07
02/19	863	888	858	888	+3.8%	59,600	176億5770万	+8.1%	12.28	2.09
02/18	863	865	855	855	+0.15%	20,800	170億1108万	+4.65%	11.83	2.02
02/17	850	854	840	854	+0.59%	29,200	169億8621万	+4.75%	11.81	2.01
02/16	860	860	841	849	-0.15%	33,600	168億8673万	+4.4%	11.74	2
02/13	844	850	844	850	+0.89%	12,000	169億1160万	+4.81%	11.76	2.01
02/12	845	848	836	843	+0.3%	16,000	167億6238万	+4.14%	11.66	1.99
02/10	835	843	828	840	+2.75%	8,800	167億1264万	+3.96%	11.62	1.98
02/09	843	843	810	818	-2.97%	17,600	162億6498万	+1.18%	11.31	1.93
02/06	818	848	813	843	+3.22%	35,200	167億6238万	+4.53%	11.66	1.99
02/05	798	816	798	816	+2.51%	18,800	162億4011万	+1.65%	11.29	1.93
02/04	796	800	784	796	+1.59%	14,400	158億4219万	-0.59%	11.02	1.88
02/03	795	798	783	784	-1.42%	34,000	155億9349万	-1.91%	10.84	1.85

山田コンサルティンググループ（4792）の株価チャート

2015/02/03～2015/06/29

株価推移

開示資料

決算

株式

チャート