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

2012/12/28

2012/08/07～2012/12/28

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
12/28	1,889	1,902	1,874	1,888	+0.16%	78,100	-	+2.61%	-	-
12/27	1,892	1,898	1,869	1,885	-0.37%	77,600	-	+2.67%	-	-
12/26	1,880	1,897	1,856	1,892	-0.73%	76,100	-	+3.33%	-	-
12/25	1,934	1,934	1,901	1,906	-0.21%	89,100	-	+4.38%	-	-
12/21	1,911	1,915	1,893	1,910	-0.05%	97,100	-	+5%	-	-
12/20	1,879	1,916	1,872	1,911	+1.76%	117,400	-	+5.41%	-	-
12/19	1,875	1,891	1,862	1,878	+0.75%	110,100	-	+4.04%	-	-
12/18	1,858	1,876	1,843	1,864	+0.27%	77,800	-	+3.61%	-	-
12/17	1,884	1,897	1,853	1,859	-0.21%	54,400	-	+3.68%	-	-
12/14	1,860	1,872	1,856	1,863	-0.64%	82,600	-	+4.14%	-	-
12/13	1,873	1,893	1,865	1,875	+0.81%	83,200	-	+5.04%	-	-
12/12	1,865	1,870	1,850	1,860	+0.49%	67,000	-	+4.38%	-	-
12/11	1,872	1,876	1,842	1,851	-0.96%	80,600	-	+4.05%	-	-
12/10	1,849	1,870	1,825	1,869	+3.09%	153,400	-	+5.24%	-	-
12/07	1,814	1,828	1,811	1,813	+0.39%	74,700	-	+2.31%	-	-
12/06	1,804	1,815	1,790	1,806	+0.84%	72,000	-	+2.09%	-	-
12/05	1,780	1,802	1,772	1,791	+0.62%	76,700	-	+1.53%	-	-
12/04	1,766	1,788	1,756	1,780	+0.91%	62,900	-	+1.19%	-	-
12/03	1,769	1,785	1,760	1,764	-0.45%	61,600	-	+0.57%	-	-
11/30	1,801	1,802	1,772	1,772	-1.61%	69,500	-	+1.43%	-	-
11/29	1,789	1,804	1,760	1,801	+1.58%	76,100	-	+3.39%	-	-
11/28	1,794	1,794	1,771	1,773	-0.78%	45,300	-	+2.25%	-	-
11/27	1,795	1,800	1,768	1,787	-1.22%	77,100	-	+3.35%	-	-
11/26	1,812	1,830	1,809	1,809	+0.39%	68,600	-	+5.05%	-	-
11/22	1,798	1,810	1,787	1,802	+1.41%	81,000	-	+5.01%	-	-
11/21	1,775	1,789	1,766	1,777	+1.2%	81,900	-	+3.98%	-	-
11/20	1,792	1,792	1,751	1,756	-0.9%	86,500	-	+3.11%	-	-
11/19	1,777	1,786	1,756	1,772	+1.61%	69,700	-	+4.42%	-	-
11/16	1,734	1,760	1,725	1,744	+0.23%	96,700	-	+3.13%	-	-
11/15	1,730	1,743	1,721	1,740	+0.64%	81,400	-	+3.08%	-	-
11/14	1,714	1,732	1,712	1,729	+0.06%	54,700	-	+2.67%	-	-
11/13	1,715	1,734	1,708	1,728	+1.17%	103,300	-	+2.86%	-	-
11/12	1,759	1,760	1,708	1,708	-2.9%	136,600	-	+1.79%	-	-
11/09	1,768	1,789	1,756	1,759	-0.51%	128,400	-	+4.95%	-	-
11/08	1,779	1,798	1,763	1,768	-0.62%	172,500	-	+5.74%	-	-
11/07	1,796	1,800	1,760	1,779	-0.95%	189,600	-	+6.65%	-	-
11/06	1,780	1,799	1,767	1,796	+0.9%	210,500	-	+7.87%	-	-
11/05	1,778	1,781	1,757	1,780	+0.85%	174,000	-	+7.16%	-	-
11/02	1,746	1,766	1,741	1,765	+2.08%	173,600	-	+6.39%	-	-
11/01	1,698	1,730	1,679	1,729	+2.79%	191,400	-	+4.35%	-	-
10/31	1,679	1,690	1,674	1,682	+0.18%	147,000	-	+1.51%	-	-
10/30	1,674	1,697	1,664	1,679	+1.39%	218,300	-	+1.14%	-	-
10/29	1,656	1,672	1,637	1,656	+4.02%	225,100	-	-0.42%	-	-
10/26	1,628	1,629	1,586	1,592	-2.21%	105,800	-	-4.5%	-	-
10/25	1,615	1,628	1,607	1,628	+1.06%	77,600	-	-2.75%	-	-
10/24	1,609	1,637	1,601	1,611	-1.59%	133,100	-	-4.16%	-	-
10/23	1,647	1,648	1,628	1,637	+0.06%	71,700	-	-2.96%	-	-
10/22	1,651	1,651	1,626	1,636	-0.97%	89,500	-	-3.25%	-	-
10/19	1,634	1,658	1,633	1,652	+1.66%	117,000	-	-2.54%	-	-
10/18	1,628	1,636	1,621	1,625	+0.25%	71,500	-	-4.24%	-	-
10/17	1,635	1,646	1,617	1,621	+0.68%	85,600	-	-4.59%	-	-
10/16	1,620	1,624	1,600	1,610	-0.43%	80,000	-	-5.41%	-	-
10/15	1,651	1,651	1,609	1,617	-2.77%	139,500	-	-5.11%	-	-
10/12	1,637	1,672	1,637	1,663	+1.16%	40,600	-	-2.46%	-	-
10/11	1,626	1,649	1,622	1,644	+0.8%	64,500	-	-3.52%	-	-
10/10	1,651	1,653	1,621	1,631	-2.57%	59,700	-	-4.34%	-	-
10/09	1,661	1,689	1,660	1,674	+0.48%	101,000	-	-1.88%	-	-
10/05	1,661	1,683	1,656	1,666	+0.12%	89,400	-	-2.34%	-	-
10/04	1,672	1,694	1,658	1,664	-0.06%	93,700	-	-2.52%	-	-
10/03	1,671	1,676	1,655	1,665	-1.54%	73,200	-	-2.57%	-	-
10/02	1,694	1,711	1,682	1,691	-1.57%	58,000	-	-1.05%	-	-
10/01	1,694	1,730	1,684	1,718	-0.06%	67,700	-	+0.53%	-	-
09/28	1,720	1,748	1,710	1,719	-0.12%	63,200	-	+0.64%	-	-
09/27	1,703	1,731	1,689	1,721	-0.12%	53,900	-	+0.82%	-	-
09/26	1,758	1,765	1,716	1,723	-1.99%	61,900	-	+1.06%	-	-
09/25	1,752	1,765	1,734	1,758	+0.69%	53,200	-	+3.17%	-	-
09/24	1,766	1,776	1,739	1,746	-1.13%	62,900	-	+2.59%	-	-
09/21	1,758	1,785	1,755	1,766	+0.46%	86,200	-	+3.88%	-	-
09/20	1,805	1,805	1,747	1,758	-2.33%	50,200	-	+3.66%	-	-
09/19	1,780	1,807	1,765	1,800	+1.98%	109,500	-	+6.32%	-	-
09/18	1,748	1,770	1,737	1,765	+0.97%	94,900	-	+4.56%	-	-
09/14	1,759	1,765	1,740	1,748	+0.81%	66,800	-	+3.8%	-	-
09/13	1,708	1,735	1,700	1,734	+1.88%	92,000	-	+3.15%	-	-
09/12	1,686	1,703	1,686	1,702	+1.43%	60,100	-	+1.31%	-	-
09/11	1,670	1,686	1,656	1,678	-0.3%	66,500	-	-0.12%	-	-
09/10	1,670	1,688	1,657	1,683	+0.9%	51,900	-	+0.12%	-	-
09/07	1,670	1,670	1,651	1,668	+1.58%	43,200	-	-0.71%	-	-
09/06	1,643	1,657	1,633	1,642	-0.36%	49,500	-	-2.15%	-	-
09/05	1,650	1,673	1,643	1,648	-0.36%	71,400	-	-1.85%	-	-
09/04	1,654	1,672	1,640	1,654	-0.84%	56,400	-	-1.43%	-	-
09/03	1,675	1,693	1,655	1,668	-0.3%	64,600	-	-0.54%	-	-
08/31	1,684	1,686	1,669	1,673	-0.65%	39,900	-	-0.12%	-	-
08/30	1,705	1,706	1,683	1,684	-1%	24,600	-	+0.72%	-	-
08/29	1,675	1,703	1,664	1,701	+1.73%	86,600	-	+1.92%	-	-
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%	-	-

キヤノン電子（7739）の株価チャート

2012/08/07～2012/12/28

株価推移

開示資料

決算

株式

チャート