ACCESS（4813）の株価チャート

2011/01/06

2010/08/10～2011/01/06

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
2013	8/1, 株式分割 1→100
2011
01/06	1,110	1,218	1,092	1,180	+9.06%	1,603,400	-	+4.06%	-	-
01/05	1,088	1,102	1,078	1,082	-0.64%	209,800	-	-4.59%	-	-
01/04	1,088	1,096	1,084	1,089	+0.74%	171,300	-	-4.22%	-	-
2010
12/30	1,092	1,099	1,076	1,081	-0.92%	142,500	-	-5.26%	-	-
12/29	1,088	1,104	1,081	1,091	+0.28%	140,000	-	-4.72%	-	-
12/28	1,080	1,089	1,075	1,088	+0.65%	127,000	-	-5.14%	-	-
12/27	1,078	1,088	1,070	1,081	+0.28%	182,000	-	-5.92%	-	-
12/24	1,090	1,093	1,074	1,078	-2.27%	344,000	-	-6.26%	-	-
12/22	1,130	1,132	1,100	1,103	-2.22%	264,100	-	-4.25%	-	-
12/21	1,121	1,135	1,119	1,128	+0.53%	153,100	-	-2.17%	-	-
12/20	1,114	1,136	1,113	1,122	+0.9%	231,500	-	-2.77%	-	-
12/17	1,111	1,118	1,105	1,112	-0.71%	249,700	-	-3.56%	-	-
12/16	1,118	1,138	1,117	1,120	-0.36%	336,600	-	-2.86%	-	-
12/15	1,147	1,155	1,119	1,124	-0.88%	396,600	-	-2.52%	-	-
12/14	1,111	1,137	1,106	1,134	+3.47%	450,500	-	-1.56%	-	-
12/13	1,070	1,103	1,067	1,096	+1.67%	398,100	-	-4.7%	-	-
12/10	1,064	1,086	1,057	1,078	-0.46%	553,800	-	-6.1%	-	-
12/09	1,165	1,175	1,075	1,083	-13.71%	1,916,300	-	-5.5%	-	-
12/08	1,235	1,275	1,234	1,255	+1.62%	601,100	-	+9.8%	-	-
12/07	1,240	1,242	1,218	1,235	+0.41%	250,800	-	+8.91%	-	-
12/06	1,229	1,234	1,218	1,230	+1.65%	282,400	-	+9.33%	-	-
12/03	1,195	1,213	1,192	1,210	+1.51%	261,700	-	+8.42%	-	-
12/02	1,194	1,219	1,186	1,192	+1.45%	316,700	-	+7.58%	-	-
12/01	1,185	1,185	1,170	1,175	-0.51%	186,900	-	+6.72%	-	-
11/30	1,167	1,185	1,163	1,181	+0.94%	198,500	-	+7.85%	-	-
11/29	1,173	1,195	1,158	1,170	-0.26%	247,100	-	+7.44%	-	-
11/26	1,208	1,209	1,168	1,173	-1.92%	330,800	-	+8.21%	-	-
11/25	1,218	1,233	1,188	1,196	+2.66%	852,000	-	+10.84%	-	-
11/24	1,121	1,170	1,112	1,165	+0.78%	347,200	-	+8.57%	-	-
11/22	1,124	1,162	1,119	1,156	+3.49%	378,600	-	+8.24%	-	-
11/19	1,120	1,133	1,110	1,117	+0.09%	296,500	-	+4.98%	-	-
11/18	1,142	1,156	1,100	1,116	-2.19%	601,800	-	+5.08%	-	-
11/17	1,112	1,148	1,110	1,141	+1.42%	208,100	-	+7.44%	-	-
11/16	1,154	1,154	1,121	1,125	-2.43%	193,300	-	+5.93%	-	-
11/15	1,155	1,170	1,137	1,153	+4.91%	431,500	-	+8.36%	-	-
11/12	1,098	1,124	1,095	1,099	-1.26%	169,200	-	+3.58%	-	-
11/11	1,101	1,120	1,091	1,113	+1.46%	177,400	-	+5.2%	-	-
11/10	1,100	1,128	1,083	1,097	-0.18%	222,700	-	+3.98%	-	-
11/09	1,100	1,136	1,077	1,099	+0.09%	287,200	-	+4.57%	-	-
11/08	1,057	1,098	1,052	1,098	+5.27%	307,100	-	+4.67%	-	-
11/05	1,040	1,052	1,030	1,043	+2.05%	258,200	-	-0.38%	-	-
11/04	1,016	1,028	1,009	1,022	+1.19%	102,800	-	-2.57%	-	-
11/02	1,036	1,044	1,008	1,010	-2.51%	133,000	-	-3.9%	-	-
11/01	1,002	1,050	1,001	1,036	+2.98%	263,600	-	-1.71%	-	-
10/29	1,002	1,016	999	1,006	-0.1%	158,100	-	-4.73%	-	-
10/28	1,021	1,033	1,007	1,007	-1.27%	150,900	-	-5%	-	-
10/27	1,009	1,027	1,009	1,020	+0.69%	126,800	-	-4.14%	-	-
10/26	1,019	1,033	1,006	1,013	-0.49%	202,700	-	-5.24%	-	-
10/25	1,037	1,047	1,018	1,018	-1.74%	230,700	-	-5.13%	-	-
10/22	1,045	1,057	1,031	1,036	-1.15%	165,500	-	-3.9%	-	-
10/21	1,055	1,071	1,038	1,048	+0.19%	288,000	-	-3.14%	-	-
10/20	1,031	1,055	1,028	1,046	-0.57%	161,600	-	-3.68%	-	-
10/19	1,036	1,055	1,025	1,052	+1.74%	233,800	-	-3.57%	-	-
10/18	1,036	1,066	1,028	1,034	-1.05%	219,500	-	-5.57%	-	-
10/15	1,072	1,085	1,039	1,045	-3.42%	441,900	-	-5.34%	-	-
10/14	1,120	1,131	1,082	1,082	-2.26%	336,000	-	-2.96%	-	-
10/13	1,144	1,171	1,094	1,107	-3.49%	349,100	-	-1.51%	-	-
10/12	1,236	1,245	1,130	1,147	-2.47%	995,700	-	+1.59%	-	-
10/08	1,140	1,178	1,115	1,176	+11.05%	1,331,300	-	+3.98%	-	-
10/07	1,027	1,064	1,027	1,059	+1.53%	251,200	-	-6.45%	-	-
10/06	1,037	1,050	1,022	1,043	+0.29%	179,600	-	-8.19%	-	-
10/05	995	1,042	986	1,040	+4%	233,200	-	-9.01%	-	-
10/04	1,037	1,037	999	1,000	-3.19%	256,100	-	-12.97%	-	-
10/01	1,053	1,058	1,026	1,033	-1.71%	251,800	-	-10.72%	-	-
09/30	1,096	1,097	1,051	1,051	-3.31%	279,600	-	-9.47%	-	-
09/29	1,084	1,103	1,084	1,087	+0.37%	148,100	-	-6.78%	-	-
09/28	1,080	1,114	1,079	1,083	+0.28%	190,900	-	-7.51%	-	-
09/27	1,081	1,092	1,060	1,080	0%	205,500	-	-7.93%	-	-
09/24	1,095	1,095	1,080	1,080	-2.26%	324,900	-	-8.16%	-	-
09/22	1,120	1,120	1,105	1,105	-1.6%	236,600	-	-6.2%	-	-
09/21	1,138	1,142	1,120	1,123	-0.8%	238,000	-	-4.67%	-	-
09/17	1,119	1,141	1,118	1,132	+1.16%	179,600	-	-3.82%	-	-
09/16	1,153	1,154	1,118	1,119	-2.19%	235,900	-	-5.01%	-	-
09/15	1,125	1,167	1,112	1,144	+0.62%	335,100	-	-2.8%	-	-
09/14	1,158	1,158	1,137	1,137	-1.39%	211,300	-	-3.4%	-	-
09/13	1,165	1,165	1,138	1,153	0%	245,300	-	-2.12%	-	-
09/10	1,161	1,169	1,137	1,153	-0.17%	500,600	-	-2.12%	-	-
09/09	1,278	1,304	1,150	1,155	-8.55%	1,615,300	-	-1.87%	-	-
09/08	1,290	1,310	1,252	1,263	-4.32%	441,400	-	+7.4%	-	-
09/07	1,270	1,356	1,253	1,320	+0.84%	558,200	-	+12.82%	-	-
09/06	1,265	1,315	1,246	1,309	+5.56%	587,800	-	+12.46%	-	-
09/03	1,193	1,241	1,192	1,240	+3.25%	280,400	-	+6.99%	-	-
09/02	1,220	1,223	1,179	1,201	+0.33%	170,700	-	+3.8%	-	-
09/01	1,153	1,197	1,153	1,197	+4.72%	138,100	-	+3.46%	-	-
08/31	1,204	1,204	1,142	1,143	-5.93%	153,900	-	-1.3%	-	-
08/30	1,220	1,234	1,208	1,215	+0.5%	185,200	-	+4.74%	-	-
08/27	1,173	1,210	1,171	1,209	+1.6%	154,900	-	+4.4%	-	-
08/26	1,150	1,191	1,150	1,190	+4.02%	146,400	-	+3.03%	-	-
08/25	1,133	1,173	1,130	1,144	-1.97%	192,000	-	-0.61%	-	-
08/24	1,213	1,219	1,163	1,167	-3.71%	241,700	-	+1.3%	-	-
08/23	1,159	1,219	1,150	1,212	+5.94%	354,300	-	+5.39%	-	-
08/20	1,138	1,168	1,135	1,144	-1.04%	118,800	-	-0.26%	-	-
08/19	1,110	1,161	1,110	1,156	+3.58%	191,400	-	+0.52%	-	-
08/18	1,110	1,118	1,100	1,116	+1.18%	92,400	-	-3.21%	-	-
08/17	1,100	1,124	1,098	1,103	-0.99%	221,000	-	-4.58%	-	-
08/16	1,120	1,137	1,108	1,114	-1.76%	108,900	-	-3.97%	-	-
08/13	1,113	1,143	1,110	1,134	+1.98%	83,000	-	-2.58%	-	-
08/12	1,100	1,119	1,090	1,112	-2.2%	162,100	-	-4.71%	-	-
08/11	1,161	1,165	1,121	1,137	-1.81%	86,600	-	-2.9%	-	-
08/10	1,179	1,193	1,147	1,158	-0.86%	172,300	-	-1.45%	-	-

ACCESS（4813）の株価チャート

2010/08/10～2011/01/06

株価推移

開示資料

決算

株式

チャート