8215 銀座山形屋

株価チャート

2015/12/18

2015/07/17～2015/12/18

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
2015
12/18	2,160	2,160	2,120	2,120	-1.4%	2,000	38億2547万	-0.61%	11.45	1.19
12/17	2,200	2,200	2,150	2,150	-0.92%	600	38億7961万	+0.84%	11.61	1.21
12/16	2,150	2,170	2,150	2,170	+0.93%	300	39億1570万	+1.83%	11.72	1.22
12/15	2,150	2,150	2,150	2,150	0%	200	38億7961万	+1.03%	11.61	1.21
12/14	2,160	2,160	2,150	2,150	-0.46%	300	38億7961万	+1.18%	11.61	1.21
12/11	2,180	2,180	2,150	2,160	+0.93%	300	38億9765万	+1.84%	11.66	1.21
12/10	2,150	2,180	2,140	2,140	-1.83%	500	38億6156万	+1.13%	11.55	1.2
12/09	2,180	2,180	2,140	2,180	+1.4%	500	39億3374万	+3.17%	11.77	1.22
12/08	2,180	2,200	2,150	2,150	-0.46%	2,600	38億7961万	+1.9%	11.61	1.21
12/07	2,160	2,160	2,160	2,160	+0.47%	200	38億9765万	+2.56%	11.66	1.21
12/04	2,150	2,150	2,150	2,150	-1.38%	100	38億7961万	+2.28%	11.61	1.21
12/03	2,140	2,180	2,140	2,180	+0.93%	800	39億3374万	+3.91%	11.77	1.22
12/02	2,160	2,160	2,150	2,160	+0.93%	1,800	38億9765万	+3.2%	11.66	1.21
12/01	2,130	2,150	2,130	2,140	+0.94%	2,700	38億6156万	+2.44%	11.55	1.2
11/30	2,120	2,120	2,120	2,120	0%	600	38億2547万	+1.68%	11.45	1.19
11/27	2,110	2,120	2,110	2,120	0%	200	38億2547万	+1.87%	11.45	1.19
11/26	2,100	2,120	2,100	2,120	+0.95%	500	38億2547万	+2.02%	11.45	1.19
11/25	2,100	2,100	2,100	2,100	+0.48%	300	37億8939万	+1.25%	11.34	1.18
11/24	2,080	2,090	2,080	2,090	+0.48%	500	37億7134万	+0.92%	11.28	1.17
11/20	2,080	2,080	2,080	2,080	0%	400	37億5330万	+0.58%	11.23	1.17
11/19	2,090	2,090	2,080	2,080	-1.42%	500	37億5330万	+0.78%	11.23	1.17
11/18	2,110	2,110	2,110	2,110	0%	100	38億743万	+2.38%	11.39	1.18
11/17	2,110	2,110	2,110	2,110	-0.47%	100	38億743万	+2.53%	11.39	1.18
11/16	2,120	2,120	2,080	2,120	0%	400	38億2547万	+3.26%	11.45	1.19
11/13	2,140	2,140	2,120	2,120	+1.92%	600	38億2547万	+3.52%	11.45	1.19
11/12	2,070	2,080	2,050	2,080	-2.35%	1,900	37億5330万	+1.86%	11.23	1.17
11/11	2,060	2,160	2,060	2,130	+1.91%	2,200	38億4352万	+4.62%	11.5	1.2
11/10	2,080	2,100	2,080	2,090	+0.48%	1,100	37億7134万	+3.01%	11.28	1.17
11/09	2,050	2,090	2,050	2,080	+1.46%	800	37億5330万	+2.72%	11.23	1.17
11/06	2,040	2,050	2,040	2,050	0%	400	36億9916万	+1.49%	11.07	1.15
11/05	2,050	2,050	2,050	2,050	-0.49%	100	36億9916万	+1.69%	11.07	1.15
11/04	2,100	2,100	2,060	2,060	-1.9%	1,000	37億1721万	+2.28%	11.12	1.16
11/02	2,070	2,100	2,070	2,100	+1.94%	1,100	37億8939万	+4.48%	11.34	1.18
10/30	2,070	2,070	2,050	2,060	+0.49%	500	37億1721万	+2.79%	11.12	1.16
10/29	2,050	2,070	2,050	2,050	0%	400	36億9916万	+2.45%	11.07	1.15
10/28	2,040	2,050	2,040	2,050	-0.49%	200	36億9916万	+2.65%	11.07	1.15
10/27	2,060	2,060	2,060	2,060	0%	100	37億1721万	+3.26%	11.12	1.16
10/26	2,020	2,060	2,020	2,060	+0.98%	1,200	37億1721万	+3.52%	11.12	1.16
10/23	2,030	2,040	2,030	2,040	+0.99%	200	36億8112万	+2.77%	11.01	1.15
10/22	2,040	2,040	2,020	2,020	-0.98%	200	36億4503万	+1.97%	10.91	1.13
10/21	2,040	2,040	2,040	2,040	+0.99%	100	36億8112万	+3.13%	11.01	1.15
10/20	2,040	2,040	2,000	2,020	-0.49%	500	36億4503万	+2.33%	10.91	1.13
10/19	2,040	2,040	2,010	2,030	+0.5%	400	36億6307万	+2.89%	10.96	1.14
10/16	2,010	2,020	2,010	2,020	+2.02%	300	36億4503万	+2.38%	10.91	1.13
10/15	2,000	2,000	1,980	1,980	-1%	700	35億7285万	+0.46%	10.69	1.11
10/14	2,000	2,000	2,000	2,000	-0.99%	200	36億894万	+1.32%	10.8	1.12
10/13	2,000	2,020	1,980	2,020	+1%	500	36億4503万	+2.23%	10.91	1.13
10/08	1,990	2,000	1,990	2,000	+0.5%	400	36億894万	+1.21%	10.8	1.12
10/07	1,970	1,990	1,970	1,990	+1.53%	500	35億9089万	+0.71%	10.74	1.12
10/06	1,980	1,980	1,960	1,960	+0.51%	300	35億3676万	-0.56%	10.58	1.1
10/05	1,950	1,950	1,940	1,950	0%	300	35億1871万	-1.02%	10.53	1.1
10/02	1,990	1,990	1,950	1,950	-1.52%	600	35億1871万	-1.22%	10.53	1.1
10/01	1,960	1,980	1,950	1,980	+1.02%	500	35億7285万	0%	10.69	1.11
09/30	1,940	1,960	1,940	1,960	+1.03%	600	35億3676万	-1.26%	10.58	1.1
09/29	1,980	1,980	1,930	1,940	-3%	1,000	35億67万	-2.56%	10.48	1.09
09/28	2,000	2,000	2,000	2,000	+1.01%	200	36億894万	+0.05%	10.8	1.12
09/25	1,930	1,980	1,930	1,980	+1.54%	300	35億7285万	-1.15%	10.69	1.11
09/24	1,970	2,000	1,950	1,950	-1.02%	1,200	35億1871万	-2.89%	10.53	1.1
09/18	1,970	1,970	1,960	1,970	+0.51%	500	35億5480万	-2.28%	10.64	1.11
09/17	1,990	1,990	1,960	1,960	-1.51%	800	35億3676万	-3.21%	10.58	1.1
09/11	1,920	1,990	1,920	1,990	+3.11%	400	35億9089万	-2.07%	10.75	1.12
09/10	1,950	1,980	1,920	1,930	-1.03%	700	34億8262万	-5.25%	10.42	1.08
09/09	1,950	1,980	1,950	1,950	+0.52%	500	35億1871万	-4.69%	10.53	1.1
09/08	1,910	1,940	1,910	1,940	+0.52%	700	35億67万	-5.5%	10.48	1.09
09/07	1,960	1,960	1,930	1,930	-1.53%	1,400	34億8262万	-6.4%	10.42	1.08
09/04	1,990	1,990	1,960	1,960	-1.51%	500	35億3676万	-5.27%	10.58	1.1
09/03	1,980	2,020	1,980	1,990	-1.97%	700	35億9089万	-4.14%	10.75	1.12
09/02	2,040	2,040	1,960	2,030	+3.57%	1,000	36億6307万	-2.45%	10.96	1.14
09/01	2,000	2,010	1,960	1,960	-5.31%	1,200	35億3676万	-5.95%	10.58	1.1
08/31	2,050	2,070	2,050	2,070	+1.47%	700	37億3525万	-0.96%	11.18	1.16
08/28	2,030	2,070	2,020	2,040	+0.49%	500	36億8112万	-2.49%	11.02	1.15
08/27	1,960	2,030	1,960	2,030	+2.01%	1,900	36億6307万	-3.06%	10.96	1.14
08/26	1,960	2,020	1,960	1,990	+6.42%	1,200	35億9089万	-5.15%	10.75	1.12
08/25	1,850	2,100	1,740	1,870	-3.11%	4,900	33億7436万	-11.12%	10.1	1.05
08/24	2,000	2,020	1,930	1,930	-6.31%	3,300	34億8262万	-8.75%	10.42	1.08
08/21	2,090	2,090	2,050	2,060	-1.9%	1,200	37億1721万	-2.92%	11.12	1.16
08/20	2,080	2,100	2,080	2,100	+0.48%	600	37億8939万	-1.22%	11.34	1.18
08/19	2,120	2,120	2,090	2,090	-1.42%	2,000	37億7134万	-1.69%	11.29	1.17
08/18	2,120	2,120	2,120	2,120	-0.47%	100	38億2547万	-0.38%	11.45	1.19
08/17	2,130	2,130	2,130	2,130	+0.95%	100	38億4352万	0%	11.5	1.2
08/14	2,110	2,120	2,110	2,110	+0.48%	400	38億743万	-0.75%	11.39	1.19
08/13	2,110	2,110	2,100	2,100	-2.33%	600	37億8939万	-1.22%	11.34	1.18
08/12	2,150	2,150	2,100	2,150	-1.83%	2,500	38億7961万	+1.13%	11.61	1.21
08/11	2,130	2,190	2,130	2,190	+2.34%	1,900	39億5179万	+2.96%	11.83	1.23
08/10	2,120	2,170	2,120	2,140	+0.94%	2,300	38億6156万	+0.71%	11.56	1.2
08/07	2,120	2,120	2,120	2,120	-1.4%	300	38億2547万	-0.28%	11.45	1.19
08/06	2,140	2,150	2,140	2,150	+0.94%	500	38億7961万	+1.03%	11.61	1.21
08/05	2,150	2,150	2,130	2,130	-0.93%	600	38億4352万	+0.09%	11.5	1.2
08/04	2,150	2,150	2,130	2,150	+1.42%	900	38億7961万	+0.99%	11.61	1.21
08/03	2,140	2,140	2,110	2,120	-0.93%	500	38億2547万	-0.47%	11.45	1.19
07/31	2,150	2,150	2,140	2,140	+1.42%	700	38億6156万	+0.33%	11.56	1.2
07/30	2,110	2,110	2,110	2,110	0%	400	38億743万	-1.12%	11.39	1.19
07/29	2,110	2,110	2,110	2,110	0%	300	38億743万	-1.22%	11.39	1.19
07/28	2,110	2,110	2,110	2,110	0%	200	38億743万	-1.4%	11.39	1.19
07/27	2,110	2,110	2,110	2,110	+0.48%	400	38億743万	-1.54%	11.39	1.19
07/24	2,150	2,150	2,100	2,100	-0.94%	1,800	37億8939万	-2.05%	11.34	1.18
07/23	2,120	2,120	2,120	2,120	-1.4%	100	38億2547万	-1.21%	11.45	1.19
07/22	2,130	2,150	2,110	2,150	+0.94%	1,000	38億7961万	+0.19%	11.61	1.21
07/21	2,150	2,160	2,120	2,130	+0.47%	1,700	38億4352万	-0.75%	11.5	1.2
07/17	2,150	2,150	2,120	2,120	-1.4%	500	38億2547万	-1.21%	11.45	1.19

8215 銀座山形屋

株価チャート

2015/07/17～2015/12/18

株価推移

開示資料

決算

株式

チャート