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

2012/08/28

2012/04/05～2012/08/28

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
08/28	1,710	1,715	1,667	1,672	-1.65%	64,500	-	+0.54%	-	-
08/27	1,705	1,719	1,683	1,700	+0.89%	109,300	-	+2.35%	-	-
08/24	1,697	1,697	1,680	1,685	-0.53%	32,100	-	+1.69%	-	-
08/23	1,668	1,701	1,665	1,694	+1.07%	56,600	-	+2.36%	-	-
08/22	1,690	1,690	1,671	1,676	-1.24%	36,400	-	+1.45%	-	-
08/21	1,697	1,701	1,681	1,697	0%	48,100	-	+3.04%	-	-
08/20	1,703	1,707	1,688	1,697	-0.35%	64,300	-	+3.35%	-	-
08/17	1,690	1,703	1,681	1,703	+1.55%	96,300	-	+3.9%	-	-
08/16	1,654	1,684	1,654	1,677	+0.54%	51,400	-	+2.57%	-	-
08/15	1,687	1,698	1,653	1,668	-0.54%	73,800	-	+2.08%	-	-
08/14	1,666	1,679	1,650	1,677	+0.18%	101,800	-	+2.69%	-	-
08/13	1,682	1,694	1,667	1,674	-0.48%	35,100	-	+2.51%	-	-
08/10	1,686	1,693	1,670	1,682	-0.53%	40,500	-	+3%	-	-
08/09	1,706	1,709	1,680	1,691	-0.41%	46,200	-	+3.55%	-	-
08/08	1,710	1,726	1,686	1,698	-0.53%	88,500	-	+3.98%	-	-
08/07	1,665	1,712	1,664	1,707	+2.77%	109,000	-	+4.53%	-	-
08/06	1,650	1,670	1,649	1,661	+1.71%	43,500	-	+1.84%	-	-
08/03	1,612	1,639	1,602	1,633	-0.79%	67,500	-	+0.06%	-	-
08/02	1,643	1,656	1,628	1,646	+0.8%	41,700	-	+0.86%	-	-
08/01	1,626	1,643	1,624	1,633	-0.12%	66,700	-	+0.06%	-	-
07/31	1,601	1,641	1,601	1,635	+1.24%	57,800	-	+0.06%	-	-
07/30	1,620	1,625	1,603	1,615	+0.94%	28,600	-	-1.22%	-	-
07/27	1,602	1,633	1,588	1,600	+0.44%	98,500	-	-2.38%	-	-
07/26	1,569	1,595	1,550	1,593	+1.53%	60,400	-	-2.98%	-	-
07/25	1,607	1,608	1,562	1,569	-2.49%	75,000	-	-4.62%	-	-
07/24	1,607	1,621	1,601	1,609	-0.43%	58,200	-	-2.43%	-	-
07/23	1,613	1,644	1,601	1,616	-1.16%	105,500	-	-2.18%	-	-
07/20	1,639	1,654	1,626	1,635	+2.25%	139,300	-	-1.09%	-	-
07/19	1,576	1,606	1,576	1,599	+1.91%	111,800	-	-3.27%	-	-
07/18	1,572	1,589	1,566	1,569	-0.13%	74,200	-	-5.25%	-	-
07/17	1,611	1,612	1,566	1,571	-2.42%	76,000	-	-5.36%	-	-
07/13	1,610	1,619	1,605	1,610	0%	44,000	-	-3.25%	-	-
07/12	1,630	1,639	1,610	1,610	-1.71%	75,100	-	-3.36%	-	-
07/11	1,650	1,655	1,630	1,638	-1.21%	59,500	-	-1.92%	-	-
07/10	1,677	1,683	1,658	1,658	-0.6%	49,700	-	-0.84%	-	-
07/09	1,678	1,680	1,660	1,668	-0.95%	104,500	-	-0.24%	-	-
07/06	1,690	1,691	1,672	1,684	-0.24%	66,600	-	+0.78%	-	-
07/05	1,680	1,691	1,676	1,688	+0.42%	42,900	-	+1.08%	-	-
07/04	1,696	1,702	1,676	1,681	-0.59%	54,500	-	+0.54%	-	-
07/03	1,675	1,702	1,674	1,691	+1.2%	78,200	-	+0.96%	-	-
07/02	1,695	1,696	1,671	1,671	+0.18%	95,900	-	-0.36%	-	-
06/29	1,649	1,677	1,640	1,668	+1.09%	140,300	-	-0.6%	-	-
06/28	1,654	1,666	1,640	1,650	+0.3%	72,000	-	-1.84%	-	-
06/27	1,658	1,658	1,622	1,645	-1.5%	65,500	-	-2.37%	-	-
06/26	1,650	1,674	1,650	1,670	-0.36%	96,200	-	-1.18%	-	-
06/25	1,702	1,712	1,676	1,676	-1.18%	128,200	-	-1.18%	-	-
06/22	1,687	1,699	1,671	1,696	+0.3%	66,100	-	-0.24%	-	-
06/21	1,675	1,699	1,658	1,691	+1.14%	155,200	-	-0.76%	-	-
06/20	1,675	1,677	1,657	1,672	+0.72%	90,300	-	-2.22%	-	-
06/19	1,672	1,675	1,656	1,660	-0.72%	75,900	-	-3.26%	-	-
06/18	1,671	1,698	1,665	1,672	+1.39%	67,300	-	-2.96%	-	-
06/15	1,669	1,670	1,644	1,649	+0.06%	87,400	-	-4.79%	-	-
06/14	1,641	1,651	1,631	1,648	-0.66%	102,100	-	-5.34%	-	-
06/13	1,665	1,673	1,649	1,659	-0.24%	88,100	-	-5.25%	-	-
06/12	1,665	1,669	1,646	1,663	-1.25%	77,100	-	-5.57%	-	-
06/11	1,685	1,694	1,677	1,684	+1.45%	62,200	-	-4.97%	-	-
06/08	1,710	1,720	1,642	1,660	-2.81%	111,500	-	-6.85%	-	-
06/07	1,710	1,710	1,686	1,708	+1.36%	70,300	-	-4.85%	-	-
06/06	1,660	1,700	1,656	1,685	+1.26%	53,500	-	-6.65%	-	-
06/05	1,650	1,670	1,639	1,664	+1.71%	80,100	-	-8.42%	-	-
06/04	1,630	1,659	1,630	1,636	-2.09%	47,200	-	-10.6%	-	-
06/01	1,723	1,728	1,661	1,671	-4.02%	79,300	-	-9.43%	-	-
05/31	1,718	1,743	1,705	1,741	+0.35%	55,500	-	-6.35%	-	-
05/30	1,740	1,740	1,710	1,735	-0.23%	43,200	-	-7.17%	-	-
05/29	1,703	1,742	1,700	1,739	+1.1%	73,800	-	-7.45%	-	-
05/28	1,730	1,737	1,708	1,720	-0.58%	52,300	-	-8.95%	-	-
05/25	1,763	1,763	1,722	1,730	-1.26%	63,100	-	-8.95%	-	-
05/24	1,772	1,790	1,742	1,752	-1.57%	67,500	-	-8.22%	-	-
05/23	1,797	1,809	1,776	1,780	-0.95%	95,500	-	-7.19%	-	-
05/22	1,806	1,824	1,796	1,797	+0.45%	50,100	-	-6.65%	-	-
05/21	1,780	1,801	1,776	1,789	-0.67%	62,900	-	-7.45%	-	-
05/18	1,803	1,812	1,784	1,801	-2.49%	86,800	-	-7.21%	-	-
05/17	1,805	1,865	1,804	1,847	+2.38%	82,600	-	-5.18%	-	-
05/16	1,820	1,835	1,795	1,804	-2.54%	75,300	-	-7.68%	-	-
05/15	1,860	1,867	1,826	1,851	-1.39%	50,900	-	-5.71%	-	-
05/14	1,887	1,902	1,864	1,877	-0.53%	47,300	-	-4.77%	-	-
05/11	1,900	1,911	1,887	1,887	-0.16%	53,900	-	-4.55%	-	-
05/10	1,906	1,920	1,890	1,890	-1.41%	67,200	-	-4.74%	-	-
05/09	1,930	1,933	1,911	1,917	-1.24%	62,400	-	-3.77%	-	-
05/08	1,924	1,956	1,924	1,941	+0.1%	56,700	-	-2.95%	-	-
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%	-	-

キヤノン電子（7739）の株価チャート

2012/04/05～2012/08/28

株価推移

開示資料

決算

株式

チャート