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

2012/05/07

2011/12/08～2012/05/07

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
05/07	1,942	1,956	1,934	1,939	-1.52%	58,900	-	-3.39%	-	-
05/02	1,962	1,971	1,951	1,969	0%	60,900	-	-2.14%	-	-
05/01	1,980	1,993	1,967	1,969	-0.4%	88,300	-	-2.38%	-	-
04/27	1,999	2,017	1,965	1,977	-0.35%	73,600	-	-2.23%	-	-
04/26	2,019	2,026	1,976	1,984	-2.22%	79,200	-	-1.98%	-	-
04/25	2,044	2,044	2,010	2,029	+0.95%	82,100	-	+0.1%	-	-
04/24	1,981	2,018	1,981	2,010	+0.9%	76,200	-	-0.84%	-	-
04/23	1,990	2,002	1,980	1,992	+0.86%	87,200	-	-1.82%	-	-
04/20	2,009	2,025	1,968	1,975	-1.25%	96,400	-	-2.81%	-	-
04/19	1,995	2,017	1,988	2,000	+0.86%	68,600	-	-1.62%	-	-
04/18	1,960	1,992	1,960	1,983	+0.92%	54,900	-	-2.46%	-	-
04/17	1,963	1,975	1,961	1,965	-0.2%	29,400	-	-3.3%	-	-
04/16	1,960	1,985	1,951	1,969	-0.1%	43,800	-	-3.1%	-	-
04/13	1,996	2,004	1,970	1,971	-1.35%	75,800	-	-2.95%	-	-
04/12	1,988	2,008	1,960	1,998	+0.81%	69,700	-	-1.62%	-	-
04/11	1,946	1,990	1,946	1,982	+0.2%	50,800	-	-2.32%	-	-
04/10	1,994	2,016	1,967	1,978	-1.2%	57,100	-	-2.42%	-	-
04/09	2,002	2,010	1,991	2,002	-0.65%	30,200	-	-1.18%	-	-
04/06	2,035	2,035	2,006	2,015	-1.66%	51,800	-	-0.54%	-	-
04/05	2,018	2,059	2,008	2,049	+0.79%	59,200	-	+1.19%	-	-
04/04	2,075	2,078	2,016	2,033	-2.02%	81,100	-	+0.49%	-	-
04/03	2,070	2,094	2,066	2,075	-0.62%	32,200	-	+2.57%	-	-
04/02	2,103	2,111	2,073	2,088	-1.32%	78,600	-	+3.32%	-	-
03/30	2,118	2,125	2,106	2,116	+0.67%	61,700	-	+4.86%	-	-
03/29	2,091	2,109	2,062	2,102	+1.01%	105,400	-	+4.42%	-	-
03/28	2,065	2,096	2,064	2,081	-0.57%	104,100	-	+3.74%	-	-
03/27	2,079	2,096	2,070	2,093	+1.01%	79,800	-	+4.65%	-	-
03/26	2,059	2,075	2,054	2,072	+1.12%	100,700	-	+3.96%	-	-
03/23	2,043	2,058	2,025	2,049	+0.24%	95,500	-	+3.07%	-	-
03/22	2,047	2,060	2,032	2,044	+0.25%	60,600	-	+2.97%	-	-
03/21	2,050	2,062	2,038	2,039	-1.31%	46,800	-	+2.82%	-	-
03/19	2,058	2,077	2,054	2,066	+0.83%	153,900	-	+4.34%	-	-
03/16	2,005	2,057	2,002	2,049	+2.09%	114,000	-	+3.8%	-	-
03/15	1,991	2,023	1,986	2,007	+0.9%	111,100	-	+1.88%	-	-
03/14	1,991	1,995	1,973	1,989	+1.12%	103,900	-	+1.12%	-	-
03/13	1,957	1,976	1,950	1,967	+0.51%	78,400	-	+0.1%	-	-
03/12	1,977	1,977	1,953	1,957	-0.31%	78,000	-	-0.36%	-	-
03/09	1,956	1,972	1,951	1,963	+0.36%	104,100	-	0%	-	-
03/08	1,965	1,970	1,941	1,956	+0.57%	60,700	-	-0.31%	-	-
03/07	1,930	1,946	1,926	1,945	0%	74,300	-	-0.82%	-	-
03/06	1,959	1,979	1,931	1,945	-0.36%	84,300	-	-0.82%	-	-
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%	-	-

キヤノン電子（7739）の株価チャート

2011/12/08～2012/05/07

株価推移

開示資料

決算

株式

チャート