キヤノン電子（7739）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2012/03/05

2011/10/07～2012/03/05

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
2012
03/05	1,993	2,004	1,945	1,952	-2.06%	145,500	-	-0.46%	-	-
03/02	1,993	2,012	1,985	1,993	+0.35%	39,700	-	+1.42%	-	-
03/01	2,005	2,035	1,976	1,986	-0.9%	72,100	-	+1.12%	-	-
02/29	2,025	2,061	2,001	2,004	-1.96%	95,500	-	+2.09%	-	-
02/28	2,000	2,050	1,988	2,044	+0.89%	112,100	-	+4.13%	-	-
02/27	2,008	2,033	2,006	2,026	+1.55%	117,400	-	+3.37%	-	-
02/24	1,991	2,018	1,965	1,995	+0.25%	128,300	-	+1.84%	-	-
02/23	1,958	1,996	1,947	1,990	+2.1%	82,700	-	+1.58%	-	-
02/22	1,927	1,957	1,920	1,949	+1.25%	116,300	-	-0.51%	-	-
02/21	1,927	1,934	1,916	1,925	+0.26%	95,400	-	-1.89%	-	-
02/20	1,965	1,969	1,918	1,920	-1.03%	129,700	-	-2.14%	-	-
02/17	1,999	1,999	1,936	1,940	-1.47%	164,600	-	-1.07%	-	-
02/16	1,989	2,003	1,962	1,969	-1.1%	57,000	-	+0.56%	-	-
02/15	1,962	1,999	1,960	1,991	+1.48%	47,600	-	+1.89%	-	-
02/14	1,938	1,972	1,935	1,962	+1.24%	78,600	-	+0.67%	-	-
02/13	1,924	1,939	1,912	1,938	+0.52%	52,100	-	-0.41%	-	-
02/10	1,935	1,944	1,919	1,928	-0.82%	42,800	-	-0.82%	-	-
02/09	1,920	1,948	1,907	1,944	+0.62%	88,800	-	0%	-	-
02/08	1,930	1,934	1,912	1,932	-0.26%	72,500	-	-0.62%	-	-
02/07	1,942	1,949	1,933	1,937	-0.31%	45,100	-	-0.36%	-	-
02/06	1,933	1,951	1,923	1,943	+0.94%	44,300	-	0%	-	-
02/03	1,920	1,942	1,913	1,925	-0.47%	84,500	-	-0.88%	-	-
02/02	1,959	1,960	1,911	1,934	-0.82%	86,300	-	-0.46%	-	-
02/01	1,945	1,969	1,933	1,950	+0.41%	72,700	-	+0.36%	-	-
01/31	1,980	1,980	1,926	1,942	-5.22%	170,800	-	0%	-	-
01/30	1,969	2,055	1,969	2,049	+3.9%	141,800	-	+5.51%	-	-
01/27	1,999	2,011	1,958	1,972	+0.36%	80,800	-	+1.75%	-	-
01/26	1,955	1,986	1,950	1,965	-1.9%	151,300	-	+1.45%	-	-
01/25	2,003	2,006	1,986	2,003	+1.21%	71,700	-	+3.41%	-	-
01/24	1,988	2,006	1,974	1,979	-0.4%	51,200	-	+2.22%	-	-
01/23	2,015	2,019	1,946	1,987	-0.75%	69,100	-	+2.63%	-	-
01/20	2,017	2,017	1,954	2,002	+0.1%	84,600	-	+3.36%	-	-
01/19	2,007	2,013	1,991	2,000	-0.74%	50,100	-	+3.25%	-	-
01/18	1,958	2,076	1,955	2,015	+4.46%	239,200	-	+4.08%	-	-
01/17	1,880	1,930	1,867	1,929	+2.72%	65,300	-	-0.26%	-	-
01/16	1,876	1,878	1,857	1,878	+0.05%	24,400	-	-2.95%	-	-
01/13	1,855	1,885	1,855	1,877	+1.13%	32,900	-	-3.15%	-	-
01/12	1,875	1,879	1,855	1,856	-1.43%	20,100	-	-4.38%	-	-
01/11	1,872	1,885	1,870	1,883	+0.21%	23,100	-	-3.19%	-	-
01/10	1,871	1,893	1,871	1,879	-0.79%	28,100	-	-3.59%	-	-
01/06	1,907	1,907	1,870	1,894	-1.41%	57,500	-	-3.02%	-	-
01/05	1,931	1,931	1,913	1,921	-1.23%	20,600	-	-1.79%	-	-
01/04	1,939	1,950	1,930	1,945	+0.83%	31,600	-	-0.56%	-	-
2011
12/30	1,929	1,931	1,917	1,929	+0.42%	14,100	-	-1.28%	-	-
12/29	1,906	1,921	1,883	1,921	+0.31%	22,200	-	-1.64%	-	-
12/28	1,920	1,928	1,908	1,915	-1.34%	45,900	-	-1.95%	-	-
12/27	1,955	1,956	1,935	1,941	-0.56%	40,700	-	-0.61%	-	-
12/26	1,929	1,962	1,929	1,952	+1.61%	38,700	-	0%	-	-
12/22	1,935	1,939	1,920	1,921	-1.44%	61,300	-	-1.54%	-	-
12/21	1,962	1,964	1,939	1,949	+0.62%	27,600	-	-0.1%	-	-
12/20	1,928	1,963	1,926	1,937	-0.56%	57,400	-	-0.67%	-	-
12/19	1,957	1,967	1,934	1,948	-1.32%	50,300	-	-0.1%	-	-
12/16	1,990	1,990	1,963	1,974	+0.87%	46,900	-	+1.23%	-	-
12/15	1,972	1,997	1,957	1,957	-1.46%	33,500	-	+0.46%	-	-
12/14	2,020	2,024	1,986	1,986	-1.14%	37,500	-	+1.9%	-	-
12/13	1,988	2,024	1,982	2,009	-0.2%	42,800	-	+3.18%	-	-
12/12	2,000	2,044	2,000	2,013	+1.56%	59,200	-	+3.44%	-	-
12/09	1,946	1,997	1,940	1,982	+2.06%	98,300	-	+1.9%	-	-
12/08	1,953	1,957	1,926	1,942	-1.42%	57,700	-	-0.1%	-	-
12/07	1,935	1,975	1,930	1,970	+1.6%	68,300	-	+1.34%	-	-
12/06	1,964	1,970	1,937	1,939	-1.32%	54,700	-	-0.21%	-	-
12/05	1,953	1,972	1,943	1,965	+0.1%	45,900	-	+1.13%	-	-
12/02	1,977	1,991	1,928	1,963	-0.71%	78,500	-	+1.08%	-	-
12/01	2,003	2,024	1,929	1,977	-0.1%	85,000	-	+1.85%	-	-
11/30	1,953	1,980	1,940	1,979	+0.2%	35,300	-	+1.96%	-	-
11/29	1,935	1,978	1,924	1,975	+3.78%	45,500	-	+1.75%	-	-
11/28	1,917	1,946	1,900	1,903	0%	52,500	-	-2.06%	-	-
11/25	1,878	1,917	1,878	1,903	+0.37%	31,600	-	-2.51%	-	-
11/24	1,917	1,925	1,896	1,896	-2.02%	35,300	-	-3.31%	-	-
11/22	1,905	1,959	1,905	1,935	+1.52%	50,600	-	-1.83%	-	-
11/21	1,908	1,912	1,893	1,906	-0.68%	37,400	-	-3.59%	-	-
11/18	1,902	1,925	1,902	1,919	-0.62%	30,800	-	-3.28%	-	-
11/17	1,906	1,938	1,890	1,931	+1.15%	32,400	-	-3.01%	-	-
11/16	1,942	1,942	1,898	1,909	-1.34%	42,600	-	-4.5%	-	-
11/15	1,928	1,943	1,925	1,935	-0.51%	17,200	-	-3.54%	-	-
11/14	1,948	1,958	1,930	1,945	+0.73%	28,200	-	-3.19%	-	-
11/11	1,928	1,938	1,911	1,931	+0.16%	26,900	-	-4.07%	-	-
11/10	1,923	1,935	1,907	1,928	-2.28%	43,900	-	-4.32%	-	-
11/09	1,970	1,974	1,958	1,973	+0.77%	23,400	-	-2.28%	-	-
11/08	1,982	1,982	1,935	1,958	-1.21%	45,200	-	-3.21%	-	-
11/07	1,995	1,995	1,958	1,982	-0.35%	45,600	-	-2.46%	-	-
11/04	1,954	1,999	1,950	1,989	+1.95%	65,100	-	-2.5%	-	-
11/02	1,940	1,957	1,920	1,951	+0.21%	64,000	-	-4.5%	-	-
11/01	1,919	1,953	1,906	1,947	+1.04%	58,300	-	-4.84%	-	-
10/31	1,933	1,965	1,920	1,927	-0.82%	78,000	-	-5.77%	-	-
10/28	1,999	1,999	1,940	1,943	+0.1%	76,000	-	-5.08%	-	-
10/27	1,931	1,948	1,891	1,941	-0.51%	117,000	-	-5.27%	-	-
10/26	1,942	1,967	1,843	1,951	-0.56%	234,500	-	-4.92%	-	-
10/25	2,012	2,012	1,942	1,962	-1.75%	109,400	-	-4.53%	-	-
10/24	1,997	2,010	1,974	1,997	-0.35%	71,200	-	-2.73%	-	-
10/21	2,089	2,102	2,003	2,004	-5.74%	83,700	-	-2.15%	-	-
10/20	2,109	2,138	2,070	2,126	-1.12%	60,600	-	+3.96%	-	-
10/19	2,135	2,155	2,117	2,150	+0.75%	67,800	-	+5.65%	-	-
10/18	2,107	2,158	2,099	2,134	+2.35%	94,400	-	+5.28%	-	-
10/17	2,089	2,107	2,066	2,085	+0.72%	40,700	-	+3.22%	-	-
10/14	2,083	2,099	2,061	2,070	-2.04%	27,500	-	+2.73%	-	-
10/13	2,126	2,137	2,110	2,113	-0.7%	20,500	-	+5.18%	-	-
10/12	2,073	2,135	2,058	2,128	+2.6%	51,000	-	+6.24%	-	-
10/11	2,064	2,082	2,047	2,074	+2.88%	27,900	-	+3.86%	-	-
10/07	2,067	2,070	2,012	2,016	-0.84%	39,200	-	+1%	-	-

キヤノン電子（7739）の株価チャート

2011/10/07～2012/03/05

株価推移

開示資料

決算

株式

チャート