8060 キヤノンマーケティングジャパン

株価チャート

2014/12/30

2014/08/05～2014/12/30

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
2014
12/30	2,079	2,079	2,047	2,048	-1.06%	80,200	3094億1178万	-2.94%	16.57	0.98
12/29	2,088	2,088	2,050	2,070	-0.86%	141,000	3127億3554万	-2.17%	16.75	0.99
12/26	2,100	2,100	2,082	2,088	0%	131,400	3154億5498万	-1.6%	16.89	1
12/25	2,074	2,090	2,068	2,088	+0.1%	86,200	3154億5498万	-1.79%	16.89	1
12/24	2,100	2,106	2,074	2,086	+0.1%	175,300	3151億5282万	-2.11%	16.87	1
12/22	2,098	2,116	2,076	2,084	-0.71%	166,200	3148億5066万	-2.34%	16.86	1
12/19	2,090	2,099	2,077	2,099	+2.89%	266,000	3171億1686万	-1.92%	16.98	1.01
12/18	2,063	2,069	2,036	2,040	+1.04%	185,200	3082億314万	-4.9%	16.5	0.98
12/17	2,034	2,050	2,019	2,019	-1.03%	198,100	3050億3046万	-6.18%	16.33	0.97
12/16	2,047	2,053	2,025	2,040	-1.59%	220,600	3082億314万	-5.56%	16.5	0.98
12/15	2,080	2,095	2,070	2,073	-1.66%	287,600	3131億8878万	-4.34%	16.77	1
12/12	2,091	2,130	2,085	2,108	+0.86%	503,800	3184億7658万	-2.95%	17.05	1.01
12/11	2,052	2,096	2,052	2,090	+0.1%	454,000	3157億5714万	-3.95%	16.91	1
12/10	2,088	2,108	2,076	2,088	-1.23%	1,061,300	3154億5498万	-4.31%	16.89	1
12/09	2,121	2,144	2,092	2,114	-1.12%	1,798,800	3193億8306万	-3.47%	17.1	1.02
12/08	2,162	2,166	2,131	2,138	-0.74%	129,300	3230億898万	-2.64%	17.3	1.03
12/05	2,159	2,162	2,141	2,154	-0.28%	82,400	3254億2625万	-1.91%	17.42	1.03
12/04	2,175	2,180	2,153	2,160	+0.23%	364,100	3263億3273万	-1.73%	17.47	1.04
12/03	2,176	2,187	2,153	2,155	-0.87%	111,100	3255億7733万	-1.91%	17.43	1.03
12/02	2,150	2,183	2,145	2,174	+0.18%	180,100	3284億4785万	-0.96%	17.59	1.04
12/01	2,147	2,177	2,145	2,170	+0.79%	163,800	3278億4353万	-0.87%	17.55	1.04
11/28	2,135	2,159	2,126	2,153	+0.61%	168,200	3252億7517万	-1.42%	17.42	1.03
11/27	2,151	2,169	2,133	2,140	-1.61%	155,400	3233億1114万	-1.7%	17.31	1.03
11/26	2,165	2,189	2,160	2,175	-0.46%	146,800	3285億9893万	+0.28%	17.59	1.04
11/25	2,222	2,222	2,178	2,185	-1.31%	221,400	3301億973万	+1.25%	17.68	1.05
11/21	2,204	2,222	2,177	2,214	+0.23%	252,700	3344億9105万	+3.17%	17.91	1.06
11/20	2,215	2,225	2,204	2,209	+0.32%	129,800	3337億3565万	+3.56%	17.87	1.06
11/19	2,216	2,217	2,196	2,202	-0.09%	164,000	3326億7809万	+3.72%	17.81	1.06
11/18	2,180	2,205	2,165	2,204	+1.71%	278,300	3329億8025万	+4.31%	17.83	1.06
11/17	2,219	2,219	2,155	2,167	-2.48%	261,000	3273億9029万	+2.99%	17.53	1.04
11/14	2,259	2,259	2,197	2,222	-0.58%	261,400	3356億9969万	+5.91%	17.97	1.07
11/13	2,214	2,237	2,201	2,235	+0.9%	188,300	3376億6373万	+6.84%	18.08	1.07
11/12	2,245	2,260	2,209	2,215	-0.18%	211,700	3346億4213万	+6.18%	17.92	1.06
11/11	2,214	2,240	2,196	2,219	+0.63%	315,400	3352億4645万	+6.68%	17.95	1.07
11/10	2,194	2,216	2,191	2,205	-0.05%	204,200	3331億3133万	+6.37%	17.84	1.06
11/07	2,233	2,242	2,195	2,206	-0.32%	271,100	3332億8241万	+6.72%	17.85	1.06
11/06	2,242	2,250	2,206	2,213	-0.81%	235,700	3343億3997万	+7.22%	17.9	1.06
11/05	2,271	2,286	2,217	2,231	-2.19%	571,400	3370億5941万	+8.35%	18.05	1.07
11/04	2,300	2,339	2,256	2,281	+0.88%	491,300	3446億1341万	+11%	18.45	1.1
10/31	2,172	2,265	2,172	2,261	+4.72%	527,300	3415億9181万	+10.45%	18.29	1.09
10/30	2,182	2,195	2,152	2,159	-1.37%	418,100	3261億8165万	+5.78%	17.47	1.04
10/29	2,150	2,194	2,142	2,189	+2.67%	359,200	3307億1405万	+7.46%	17.71	1.05
10/28	2,111	2,142	2,100	2,132	+1.04%	322,500	3221億250万	+4.92%	17.25	1.02
10/27	2,050	2,125	2,040	2,110	+3.43%	572,700	3187億7874万	+3.99%	17.07	1.01
10/24	2,038	2,050	1,986	2,040	+0.1%	627,800	3082億314万	+0.64%	16.5	0.98
10/23	1,953	2,044	1,942	2,038	+3.29%	620,600	3079億98万	+0.54%	16.49	0.98
10/22	1,949	1,982	1,934	1,973	+2.23%	395,700	2980億8078万	-2.66%	15.96	0.95
10/21	1,936	1,944	1,909	1,930	+0.42%	344,400	2915億8434万	-4.97%	15.61	0.93
10/20	1,910	1,929	1,909	1,922	+2.84%	242,300	2903億7570万	-5.6%	15.55	0.92
10/17	1,895	1,910	1,865	1,869	-1.89%	194,300	2823億6846万	-8.52%	15.12	0.9
10/16	1,900	1,933	1,896	1,905	-1.91%	237,900	2878億734万	-7.12%	15.41	0.91
10/15	1,945	1,965	1,924	1,942	-0.41%	279,200	2933億9730万	-5.64%	15.71	0.93
10/14	1,939	1,990	1,935	1,950	-1.47%	504,800	2946億594万	-5.48%	15.77	0.94
10/10	1,990	2,003	1,956	1,979	-2.46%	325,500	2989億8726万	-4.3%	16.01	0.95
10/09	2,055	2,065	2,022	2,029	-1.27%	134,200	3065億4126万	-2.12%	16.41	0.97
10/08	2,061	2,068	2,046	2,055	-2.1%	145,200	3104億6934万	-1.01%	16.62	0.99
10/07	2,068	2,126	2,068	2,099	+1.94%	303,700	3171億1686万	+1.06%	16.98	1.01
10/06	2,076	2,080	2,055	2,059	-0.05%	122,100	3110億7366万	-0.82%	16.66	0.99
10/03	2,033	2,068	2,031	2,060	+0.73%	198,900	3112億2474万	-0.87%	16.66	0.99
10/02	2,088	2,091	2,039	2,045	-3.4%	140,800	3089億5854万	-1.73%	16.54	0.98
10/01	2,130	2,156	2,114	2,117	+0.24%	272,300	3198億3630万	+1.53%	17.13	1.02
09/30	2,110	2,131	2,087	2,112	-0.24%	214,300	3190億8090万	+1.29%	17.09	1.01
09/29	2,090	2,118	2,090	2,117	+1.49%	220,600	3198億3630万	+1.49%	17.13	1.02
09/26	2,088	2,104	2,071	2,086	-0.67%	267,300	3151億5282万	-0.05%	16.87	1
09/25	2,082	2,100	2,078	2,100	+1.11%	217,900	3172億6794万	+0.53%	16.99	1.01
09/24	2,044	2,078	2,044	2,077	+1.42%	226,900	3137億9310万	-0.62%	16.8	1
09/22	2,058	2,069	2,044	2,048	-0.49%	156,400	3094億1178万	-2.2%	16.57	0.98
09/19	2,051	2,075	2,000	2,058	+0.24%	191,500	3109億2258万	-1.86%	16.65	0.99
09/18	2,044	2,064	2,034	2,053	+0.59%	180,800	3101億6718万	-2.33%	16.61	0.99
09/17	2,048	2,063	2,041	2,041	-0.78%	251,300	3083億5422万	-3.04%	16.51	0.98
09/16	2,050	2,065	2,040	2,057	-0.24%	199,800	3107億7150万	-2.47%	16.64	0.99
09/12	2,076	2,076	2,049	2,062	-0.24%	231,100	3115億2690万	-2.37%	16.68	0.99
09/11	2,085	2,086	2,050	2,067	-0.86%	179,100	3122億8230万	-2.13%	16.72	0.99
09/10	2,058	2,086	2,058	2,085	+0.58%	98,400	3150億174万	-1.42%	16.87	1
09/09	2,079	2,084	2,060	2,073	-0.24%	119,200	3131億8878万	-2.03%	16.77	1
09/08	2,071	2,087	2,058	2,078	+0.34%	139,600	3139億4418万	-1.89%	16.81	1
09/05	2,077	2,086	2,062	2,071	-0.29%	156,600	3128億8662万	-2.36%	16.75	0.99
09/04	2,096	2,096	2,072	2,077	-1.33%	106,600	3137億9310万	-2.07%	16.8	1
09/03	2,117	2,128	2,086	2,105	+0.29%	209,000	3180億2334万	-0.85%	17.03	1.01
09/02	2,074	2,109	2,070	2,099	+1.11%	188,400	3171億1686万	-1.13%	16.98	1.01
09/01	2,070	2,078	2,020	2,076	-0.19%	144,600	3136億4202万	-2.26%	16.79	1
08/29	2,095	2,105	2,074	2,080	-1.56%	192,000	3142億4634万	-2.12%	16.83	1
08/28	2,102	2,119	2,102	2,113	-0.33%	143,700	3192億3198万	-0.61%	17.09	1.01
08/27	2,136	2,159	2,110	2,120	-1.07%	192,800	3202億8954万	-0.19%	17.15	1.02
08/26	2,130	2,160	2,121	2,143	+0.56%	313,000	3237億6437万	+1.13%	17.34	1.03
08/25	2,132	2,141	2,120	2,131	+0.33%	227,600	3219億5142万	+0.85%	17.24	1.02
08/22	2,149	2,150	2,119	2,124	-0.75%	243,500	3208億9386万	+0.85%	17.18	1.02
08/21	2,135	2,141	2,111	2,140	+0.23%	383,900	3233億1114万	+1.9%	17.31	1.03
08/20	2,133	2,150	2,116	2,135	-0.51%	272,600	3225億5574万	+2.01%	17.27	1.03
08/19	2,170	2,197	2,128	2,146	-0.46%	334,800	3242億1761万	+2.88%	17.36	1.03
08/18	2,150	2,160	2,125	2,156	+0.42%	179,000	3257億2841万	+3.75%	17.44	1.04
08/15	2,167	2,168	2,131	2,147	-0.69%	195,600	3243億6869万	+3.72%	17.37	1.03
08/14	2,141	2,167	2,123	2,162	+1.03%	242,900	3266億3489万	+4.85%	17.49	1.04
08/13	2,140	2,148	2,117	2,140	+0.05%	237,900	3233億1114万	+4.24%	17.31	1.03
08/12	2,129	2,157	2,124	2,139	+0.61%	222,200	3231億6006万	+4.6%	17.3	1.03
08/11	2,094	2,129	2,094	2,126	+2.51%	192,900	3211億9602万	+4.42%	17.2	1.02
08/08	2,130	2,130	2,055	2,074	-2.54%	313,700	3133億3986万	+2.27%	16.78	1
08/07	2,109	2,130	2,098	2,128	+0.33%	180,700	3214億9818万	+5.19%	17.21	1.02
08/06	2,130	2,140	2,101	2,121	-0.38%	226,000	3204億4062万	+5.31%	17.16	1.02
08/05	2,144	2,182	2,127	2,129	-0.23%	442,900	3216億4926万	+6.18%	17.22	1.02

8060 キヤノンマーケティングジャパン

株価チャート

2014/08/05～2014/12/30

株価推移

開示資料

決算

株式

チャート