8060 キヤノンマーケティングジャパン

株価チャート

2018/12/28

2018/08/06～2018/12/28

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
2018
12/28	1,929	1,961	1,909	1,960	+2.94%	153,400	2961億1674万	-3.5%	12.2	0.84
12/27	1,887	1,905	1,861	1,904	+5.37%	129,700	2876億5626万	-6.48%	11.85	0.81
12/26	1,827	1,828	1,784	1,807	+0.78%	164,400	2730億150万	-11.59%	11.25	0.77
12/25	1,878	1,881	1,779	1,793	-4.68%	134,400	2708億8638万	-12.88%	11.16	0.77
12/21	1,924	1,930	1,858	1,881	-3.19%	188,000	2841億8142万	-9.22%	11.71	0.8
12/20	1,974	1,990	1,936	1,943	-0.51%	148,000	2935億4838万	-6.72%	12.1	0.83
12/19	1,978	1,988	1,946	1,953	-1.81%	131,100	2950億5918万	-6.6%	12.16	0.84
12/18	1,998	2,019	1,989	1,989	-2.02%	129,500	3004億9806万	-5.15%	12.38	0.85
12/17	2,000	2,044	2,000	2,030	+1.2%	255,500	3066億9234万	-3.56%	12.64	0.87
12/14	2,035	2,038	1,998	2,006	-1.47%	257,600	3030億6642万	-4.97%	12.49	0.86
12/13	2,068	2,068	2,035	2,036	-1.55%	180,000	3075億9882万	-3.83%	12.68	0.87
12/12	2,037	2,079	2,028	2,068	+2.27%	109,200	3124億3338万	-2.5%	12.88	0.88
12/11	2,063	2,079	2,022	2,022	-0.69%	128,900	3054億8370万	-4.8%	12.59	0.87
12/10	2,045	2,095	2,027	2,036	-3.37%	88,300	3075億9882万	-4.28%	12.68	0.87
12/07	2,056	2,119	2,052	2,107	+2.68%	156,500	3183億2550万	-1.08%	13.12	0.9
12/06	2,050	2,062	2,040	2,052	0%	173,100	3100億1610万	-3.71%	12.78	0.88
12/05	2,042	2,072	2,038	2,052	-1.54%	203,700	3100億1610万	-3.89%	12.78	0.88
12/04	2,170	2,171	2,083	2,084	-4.62%	179,300	3148億5066万	-2.43%	12.98	0.89
12/03	2,192	2,197	2,177	2,185	+0.32%	110,500	3301億973万	+2.44%	13.6	0.93
11/30	2,159	2,188	2,152	2,178	+0.65%	120,000	3290億5217万	+2.54%	13.56	0.93
11/29	2,160	2,178	2,151	2,164	+1.74%	120,900	3269億3705万	+2.27%	13.47	0.93
11/28	2,137	2,138	2,115	2,127	+0.42%	114,600	3213億4710万	+0.42%	13.24	0.91
11/27	2,166	2,166	2,105	2,118	-2.49%	115,900	3199億8738万	-0.05%	13.19	0.91
11/26	2,127	2,177	2,126	2,172	+3.13%	196,900	3281億4569万	+2.36%	13.52	0.93
11/22	2,079	2,106	2,057	2,106	+1.45%	98,900	3181億7442万	-0.8%	13.11	0.9
11/21	2,043	2,081	2,034	2,076	-1.38%	100,700	3136億4202万	-2.44%	12.93	0.89
11/20	2,115	2,135	2,077	2,105	-2.59%	109,400	3180億2334万	-1.36%	13.11	0.9
11/19	2,162	2,171	2,152	2,161	+0.7%	52,600	3264億8381万	+1.17%	13.45	0.92
11/16	2,152	2,170	2,122	2,146	-0.46%	83,900	3242億1761万	+0.52%	13.36	0.92
11/15	2,126	2,168	2,126	2,156	+0.65%	75,300	3257億2841万	+0.94%	13.42	0.92
11/14	2,125	2,148	2,119	2,142	+1.09%	118,500	3236億1330万	+0.19%	13.34	0.92
11/13	2,123	2,125	2,092	2,119	-2.35%	94,500	3201億3846万	-1.21%	13.19	0.91
11/12	2,160	2,182	2,145	2,170	-0.32%	84,300	3278億4353万	+0.74%	13.51	0.93
11/09	2,186	2,192	2,170	2,177	+0.28%	74,100	3289億109万	+0.69%	13.55	0.93
11/08	2,183	2,195	2,170	2,171	+1.78%	86,100	3279億9461万	0%	13.52	0.93
11/07	2,129	2,165	2,128	2,133	+0.05%	102,600	3222億5358万	-2.11%	13.28	0.91
11/06	2,105	2,147	2,101	2,132	+1.48%	56,600	3221億250万	-2.6%	13.27	0.91
11/05	2,091	2,117	2,081	2,101	-0.52%	112,200	3174億1902万	-4.46%	13.08	0.9
11/02	2,121	2,128	2,075	2,112	-1.58%	158,500	3190億8090万	-4.52%	13.15	0.9
11/01	2,136	2,175	2,121	2,146	+0.33%	173,900	3242億1761万	-3.51%	13.36	0.92
10/31	2,091	2,139	2,076	2,139	+2.84%	197,300	3231億6006万	-4.34%	13.32	0.92
10/30	2,032	2,096	2,020	2,080	+3.17%	286,700	3142億4634万	-7.39%	12.95	0.89
10/29	1,973	2,034	1,968	2,016	+2.8%	319,100	3045億7722万	-10.68%	12.55	0.86
10/26	2,004	2,010	1,938	1,961	-1.06%	631,000	2962億6782万	-13.57%	12.21	0.84
10/25	1,996	2,043	1,908	1,982	-9.74%	720,100	2994億4050万	-13.26%	12.34	0.85
10/24	2,183	2,217	2,164	2,196	+2.14%	189,300	3317億7161万	-4.44%	13.67	0.94
10/23	2,190	2,190	2,147	2,150	-2.76%	133,600	3248億2193万	-6.6%	13.39	0.92
10/22	2,175	2,227	2,165	2,211	+0.96%	145,500	3340億3781万	-4.12%	13.77	0.95
10/19	2,196	2,198	2,180	2,190	-1.31%	102,600	3308億6513万	-5.03%	13.64	0.94
10/18	2,240	2,256	2,218	2,219	-1.11%	165,900	3352億4645万	-3.9%	13.82	0.95
10/17	2,178	2,252	2,176	2,244	+4.96%	219,000	3390億2345万	-2.9%	13.97	0.96
10/16	2,093	2,140	2,092	2,138	+0.09%	245,200	3230億898万	-7.53%	13.31	0.91
10/15	2,170	2,179	2,136	2,136	-1.97%	171,600	3227億682万	-7.93%	13.3	0.91
10/12	2,198	2,208	2,172	2,179	-1.58%	197,000	3292億325万	-6.4%	13.57	0.93
10/11	2,238	2,247	2,191	2,214	-4.61%	296,300	3344億9105万	-5.18%	13.78	0.95
10/10	2,341	2,354	2,320	2,321	-0.6%	104,000	3506億5661万	-0.81%	14.45	0.99
10/09	2,354	2,362	2,331	2,335	-1.1%	133,100	3527億7173万	-0.26%	14.54	1
10/05	2,376	2,384	2,356	2,361	-1.5%	97,500	3566億9981万	+0.81%	14.7	1.01
10/04	2,404	2,408	2,386	2,397	+0.67%	87,400	3621億3869万	+2.3%	14.92	1.03
10/03	2,395	2,402	2,376	2,381	-0.13%	113,700	3597億2141万	+1.67%	14.82	1.02
10/02	2,400	2,418	2,381	2,384	-0.33%	144,200	3601億7465万	+1.88%	14.84	1.02
10/01	2,392	2,398	2,379	2,392	-0.83%	89,700	3613億8329万	+2.27%	14.89	1.02
09/28	2,416	2,443	2,404	2,412	-0.25%	111,200	3644億489万	+3.25%	15.02	1.03
09/27	2,436	2,448	2,411	2,418	-0.66%	214,600	3653億1137万	+3.64%	15.05	1.03
09/26	2,399	2,440	2,388	2,434	+1.67%	311,100	3677億2865万	+4.55%	15.15	1.04
09/25	2,373	2,397	2,367	2,394	+1.66%	407,700	3616億8545万	+3.06%	14.91	1.02
09/21	2,339	2,377	2,324	2,355	+1.25%	179,900	3557億9333万	+1.51%	14.66	1.01
09/20	2,365	2,374	2,319	2,326	-1.23%	140,800	3514億1201万	+0.39%	14.48	1
09/19	2,332	2,367	2,315	2,355	+2.44%	217,800	3557億9333万	+1.64%	14.66	1.01
09/18	2,290	2,314	2,271	2,299	+0.09%	254,100	3473億3285万	-0.78%	14.31	0.98
09/14	2,258	2,298	2,258	2,297	+2.13%	192,000	3470億3069万	-0.86%	14.3	0.98
09/13	2,231	2,268	2,229	2,249	+0.9%	86,700	3397億7885万	-2.98%	14	0.96
09/12	2,250	2,280	2,201	2,229	-1.24%	199,700	3367億5725万	-4.01%	13.88	0.95
09/11	2,250	2,271	2,248	2,257	-0.49%	111,000	3409億8749万	-3.01%	14.05	0.97
09/10	2,270	2,290	2,265	2,268	+0.04%	122,400	3426億4937万	-2.7%	14.12	0.97
09/07	2,287	2,299	2,249	2,267	-2.7%	196,000	3424億9829万	-2.87%	14.11	0.97
09/06	2,347	2,360	2,323	2,330	-0.77%	224,500	3520億1633万	-0.3%	14.51	1
09/05	2,337	2,363	2,329	2,348	+0.21%	104,200	3547億3577万	+0.38%	14.62	1
09/04	2,347	2,350	2,325	2,343	-0.26%	115,400	3539億8037万	+0.09%	14.59	1
09/03	2,352	2,367	2,338	2,349	-0.09%	111,900	3548億8685万	+0.38%	14.63	1.01
08/31	2,332	2,368	2,332	2,351	-0.47%	110,600	3551億8901万	+0.43%	14.64	1.01
08/30	2,381	2,394	2,353	2,362	-0.92%	157,500	3568億5089万	+0.98%	14.71	1.01
08/29	2,358	2,390	2,355	2,384	+1.1%	88,600	3601億7465万	+1.97%	14.84	1.02
08/28	2,361	2,379	2,351	2,358	+0.3%	90,200	3562億4657万	+1.03%	14.68	1.01
08/27	2,345	2,366	2,341	2,351	+0.43%	157,500	3551億8901万	+0.94%	14.64	1.01
08/24	2,338	2,343	2,319	2,341	+0.91%	117,000	3536億7821万	+0.73%	14.58	1
08/23	2,324	2,330	2,308	2,320	-0.43%	148,000	3505億553万	0%	14.44	0.99
08/22	2,296	2,333	2,290	2,330	+1.48%	111,100	3520億1633万	+0.52%	14.51	1
08/21	2,312	2,323	2,294	2,296	-0.69%	139,000	3468億7961万	-0.82%	14.3	0.98
08/20	2,315	2,328	2,302	2,312	-0.56%	142,200	3492億9689万	-0.09%	14.39	0.99
08/17	2,300	2,329	2,298	2,325	+1.97%	143,300	3512億6093万	+0.69%	14.48	0.99
08/16	2,297	2,301	2,269	2,280	-1.89%	181,200	3444億6233万	-1.04%	14.2	0.98
08/15	2,360	2,361	2,320	2,324	-1.11%	144,600	3511億985万	+1%	14.47	0.99
08/14	2,326	2,351	2,313	2,350	+1.82%	167,700	3550億3793万	+2.26%	14.63	1.01
08/13	2,322	2,329	2,297	2,308	-0.82%	179,900	3486億9257万	+0.57%	14.37	0.99
08/10	2,359	2,363	2,325	2,327	-1.02%	114,600	3515億6309万	+1.53%	14.49	1
08/09	2,332	2,357	2,323	2,351	+0.73%	129,800	3551億8901万	+2.75%	14.64	1.01
08/08	2,361	2,362	2,331	2,334	-1.23%	218,600	3526億2065万	+2.19%	14.53	1
08/07	2,343	2,367	2,325	2,363	+1.03%	129,500	3570億197万	+3.59%	14.71	1.01
08/06	2,345	2,357	2,333	2,339	-0.04%	135,800	3533億7605万	+2.68%	14.56	1

8060 キヤノンマーケティングジャパン

株価チャート

2018/08/06～2018/12/28

株価推移

開示資料

決算

株式

チャート