8215 銀座山形屋

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2016	10/1, 株式併合 10→1
2013
03/29	790	790	770	780	0%	4,400	14億748万	-0.76%	224.8	0.56
03/28	800	800	760	780	-2.5%	5,300	14億748万	-0.51%	224.8	0.56
03/27	770	810	770	800	-2.44%	9,600	14億4357万	+2.3%	230.57	0.57
03/26	820	820	800	820	0%	6,800	14億7966万	+5.53%	236.33	0.59
03/25	820	830	810	820	0%	6,700	14億7966万	+6.49%	236.33	0.59
03/22	820	830	810	820	0%	2,400	14億7966万	+7.33%	236.33	0.59
03/21	830	840	820	820	0%	5,800	14億7966万	+8.18%	236.33	0.59
03/19	850	860	810	820	-1.2%	5,200	14億7966万	+9.04%	236.33	0.59
03/18	820	870	800	830	+3.75%	13,000	14億9771万	+10.96%	239.21	0.6
03/15	790	810	790	800	+2.56%	3,900	14億4357万	+7.53%	230.57	0.57
03/14	800	800	760	780	-2.5%	11,700	14億748万	+5.12%	224.8	0.56
03/13	800	810	790	800	+1.27%	3,300	14億4357万	+7.96%	230.57	0.57
03/12	820	820	790	790	-3.66%	5,300	14億2553万	+6.9%	227.68	0.57
03/11	770	820	770	820	+6.49%	7,700	14億7966万	+11.11%	236.33	0.59
03/08	770	770	770	770	+1.32%	1,200	13億8944万	+4.76%	221.92	0.55
03/07	780	790	760	760	-1.3%	8,100	13億7139万	+3.83%	219.04	0.55
03/06	790	790	770	770	0%	2,400	13億8944万	+5.48%	221.92	0.55
03/05	790	790	770	770	-1.28%	2,900	13億8944万	+5.77%	221.92	0.55
03/04	780	790	760	780	+1.3%	5,600	14億748万	+7.73%	224.8	0.56
03/01	780	780	770	770	-1.28%	2,700	13億8944万	+6.94%	221.92	0.55
02/28	770	790	760	780	+1.3%	2,700	14億748万	+8.94%	224.8	0.56
02/27	770	780	750	770	+2.67%	5,700	13億8944万	+8.15%	221.92	0.55
02/26	760	770	730	750	+2.74%	7,800	13億5335万	+5.78%	216.16	0.54
02/25	730	750	730	730	+1.39%	4,000	13億1726万	+3.4%	210.39	0.52
02/22	720	730	720	720	0%	3,700	12億9921万	+2.27%	207.51	0.52
02/21	730	730	720	720	-1.37%	6,000	12億9921万	+2.56%	207.51	0.52
02/20	710	730	690	730	+7.35%	15,000	13億1726万	+4.14%	210.39	0.52
02/19	670	790	670	680	+3.03%	57,600	12億2704万	-2.86%	195.98	0.49
02/18	660	660	650	660	+1.54%	4,400	11億9095万	-5.85%	190.22	0.47
02/15	670	680	650	650	-4.41%	6,700	11億7290万	-7.28%	187.34	0.47
02/14	670	680	660	680	0%	1,900	12億2704万	-3.13%	195.98	0.49
02/13	710	710	670	680	-5.56%	10,600	12億2704万	-2.86%	195.98	0.49
02/12	740	740	720	720	-1.37%	4,400	12億9921万	+3.15%	207.51	0.52
02/08	750	770	730	730	-1.35%	5,800	13億1726万	+4.89%	210.39	0.52
02/07	760	760	740	740	-2.63%	1,400	13億3530万	+6.94%	213.27	0.53
02/06	740	760	740	760	+2.7%	2,900	13億7139万	+10.47%	219.04	0.55
02/05	760	760	730	740	-2.63%	6,700	13億3530万	+8.5%	213.27	0.53
02/04	750	780	730	760	+1.33%	8,800	13億7139万	+12.26%	219.04	0.55
02/01	700	750	700	750	+5.63%	13,400	13億5335万	+11.77%	216.16	0.54
01/31	710	720	700	710	0%	2,900	12億8117万	+6.61%	204.63	0.51
01/30	700	710	690	710	+1.43%	1,500	12億8117万	+7.25%	204.63	0.51
01/29	690	700	690	700	+1.45%	2,300	12億6313万	+6.38%	201.75	0.5
01/28	680	710	680	690	+1.47%	6,100	12億4508万	+5.34%	198.86	0.5
01/25	670	680	660	680	+1.49%	2,800	12億2704万	+4.29%	195.98	0.49
01/24	670	670	660	670	-1.47%	3,600	12億899万	+3.08%	193.1	0.48
01/23	690	690	680	680	-1.45%	2,100	12億2704万	+4.94%	195.98	0.49
01/22	680	690	670	690	+1.47%	4,200	12億4508万	+6.98%	198.86	0.5
01/21	680	680	680	680	0%	1,200	12億2704万	+5.92%	195.98	0.49
01/18	670	680	670	680	+1.49%	2,900	12億2704万	+6.25%	195.98	0.49
01/17	690	690	670	670	-2.9%	6,500	12億899万	+5.02%	193.1	0.48
01/16	720	720	690	690	-2.82%	6,100	12億4508万	+8.66%	198.86	0.5
01/15	700	710	700	710	+2.9%	6,800	12億8117万	+12.52%	204.63	0.51
01/11	690	690	680	690	+2.99%	6,000	12億4508万	+10.05%	198.86	0.5
01/10	650	680	650	670	+1.52%	8,100	12億899万	+7.37%	193.1	0.48
01/09	640	660	630	660	+3.13%	7,800	11億9095万	+6.28%	190.22	0.47
01/08	640	650	640	640	0%	2,700	11億5486万	+3.39%	184.45	0.46
01/07	650	650	630	640	-1.54%	7,400	11億5486万	+3.56%	184.45	0.46
01/04	640	660	640	650	+3.17%	13,600	11億7290万	+5.52%	187.34	0.47
2012
12/28	640	640	630	630	-1.56%	4,500	-	+2.61%	-	-
12/27	630	650	630	640	+3.23%	17,300	-	+4.4%	-	-
12/26	630	630	620	620	0%	1,400	-	+1.31%	-	-
12/25	610	630	610	620	+1.64%	4,500	-	+1.47%	-	-
12/21	620	630	610	610	0%	6,000	-	+0.16%	-	-
12/20	620	620	610	610	-1.61%	2,000	-	+0.33%	-	-
12/19	620	620	610	620	0%	1,200	-	+1.81%	-	-
12/18	630	630	610	620	0%	1,900	-	+1.64%	-	-
12/17	620	620	620	620	0%	600	-	+1.47%	-	-
12/14	620	620	620	620	0%	2,200	-	+1.47%	-	-
12/13	620	620	620	620	0%	1,200	-	+1.14%	-	-
12/12	600	620	600	620	+3.33%	3,500	-	+0.98%	-	-
12/11	610	610	600	600	-1.64%	1,200	-	-2.12%	-	-
12/10	630	630	610	610	-3.17%	8,500	-	-0.49%	-	-
12/07	630	630	610	630	0%	2,000	-	+2.94%	-	-
12/06	610	640	610	630	+5%	14,700	-	+3.11%	-	-
12/05	600	610	600	600	0%	1,600	-	-1.64%	-	-
12/04	610	610	600	600	-1.64%	2,500	-	-1.48%	-	-
12/03	610	620	600	610	0%	7,300	-	+0.16%	-	-
11/30	610	610	600	610	+1.67%	2,700	-	+0.33%	-	-
11/29	600	600	590	600	0%	1,600	-	-1.15%	-	-
11/28	610	610	600	600	-1.64%	3,100	-	-1.15%	-	-
11/27	600	610	600	610	0%	600	-	+0.49%	-	-
11/26	610	610	610	610	+1.67%	1,500	-	+0.66%	-	-
11/22	600	600	590	600	0%	5,100	-	-0.99%	-	-
11/21	620	620	600	600	-1.64%	4,600	-	-0.83%	-	-
11/20	600	630	600	610	+3.39%	11,000	-	+0.83%	-	-
11/19	590	620	580	590	+1.72%	13,100	-	-2.32%	-	-
11/16	590	590	580	580	-1.69%	5,800	-	-3.97%	-	-
11/15	590	600	580	590	-6.35%	17,300	-	-2.32%	-	-
11/14	630	640	620	630	0%	5,200	-	+4.13%	-	-
11/13	630	640	610	630	-3.08%	8,200	-	+4.3%	-	-
11/12	630	650	620	650	+3.17%	9,400	-	+7.79%	-	-
11/09	640	640	600	630	-4.55%	24,200	-	+5%	-	-
11/08	630	680	620	660	+3.13%	62,900	-	+10.18%	-	-
11/07	600	640	600	640	+6.67%	32,100	-	+7.38%	-	-
11/06	600	600	590	600	0%	1,800	-	+1.18%	-	-
11/05	600	600	590	600	0%	1,300	-	+1.18%	-	-
11/02	600	600	590	600	0%	700	-	+1.18%	-	-
11/01	590	600	590	600	+1.69%	800	-	+1.01%	-	-
10/31	590	600	590	590	0%	900	-	-0.67%	-	-
10/30	590	600	590	590	0%	1,500	-	-0.84%	-	-

8215 銀座山形屋

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート