8215 銀座山形屋

株価チャート

2016/02/29

2015/09/28～2016/02/29

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
2016
02/29	2,050	2,070	2,050	2,070	+0.98%	600	37億3525万	+1.17%	11.18	1.16
02/26	2,070	2,070	2,050	2,050	-0.97%	600	36億9916万	+0.24%	11.07	1.15
02/25	2,040	2,070	2,040	2,070	+1.97%	300	37億3525万	+1.22%	11.18	1.16
02/24	2,030	2,050	2,030	2,030	-0.98%	300	36億6307万	-0.78%	10.96	1.14
02/23	2,050	2,050	2,050	2,050	+0.99%	100	36億9916万	+0.1%	11.07	1.15
02/22	2,100	2,100	2,030	2,030	-0.98%	700	36億6307万	-1.07%	10.96	1.14
02/18	2,000	2,050	1,990	2,050	+2.5%	700	36億9916万	-0.19%	11.07	1.15
02/17	2,050	2,050	2,000	2,000	-2.44%	1,100	36億894万	-2.82%	10.8	1.12
02/16	2,050	2,050	2,050	2,050	0%	100	36億9916万	-0.58%	11.07	1.15
02/15	2,050	2,050	2,000	2,050	+5.13%	1,500	36億9916万	-0.77%	11.07	1.15
02/12	1,950	2,000	1,930	1,950	-0.51%	1,100	35億1871万	-5.8%	10.53	1.1
02/10	2,000	2,020	1,960	1,960	-2%	2,500	35億3676万	-5.68%	10.58	1.1
02/09	2,050	2,050	2,000	2,000	-1.48%	1,300	36億894万	-4.12%	10.8	1.12
02/08	2,060	2,060	2,030	2,030	-0.98%	400	36億6307万	-2.92%	10.96	1.14
02/05	2,120	2,120	2,040	2,050	-3.3%	700	36億9916万	-2.15%	11.07	1.15
02/04	2,130	2,130	2,120	2,120	+3.41%	500	38億2547万	+1.1%	11.45	1.19
02/03	2,050	2,060	2,050	2,050	-3.3%	1,300	36億9916万	-2.24%	11.07	1.15
02/02	2,130	2,130	2,120	2,120	-0.47%	300	38億2547万	+0.95%	11.45	1.19
02/01	2,100	2,130	2,100	2,130	+1.43%	600	38億4352万	+1.33%	11.5	1.2
01/29	2,080	2,100	2,070	2,100	+3.45%	700	37億8939万	-0.1%	11.34	1.18
01/28	2,020	2,030	2,020	2,030	-1.93%	300	36億6307万	-3.47%	10.96	1.14
01/27	2,030	2,070	2,030	2,070	-0.96%	200	37億3525万	-1.8%	11.18	1.16
01/26	2,090	2,090	2,090	2,090	+3.98%	400	37億7134万	-1.04%	11.28	1.17
01/25	2,010	2,040	2,010	2,010	+0.5%	300	36億2698万	-4.92%	10.85	1.13
01/22	1,980	2,030	1,980	2,000	-1.48%	1,700	36億894万	-5.66%	10.8	1.12
01/21	2,060	2,080	2,000	2,030	-1.46%	3,000	36億6307万	-4.52%	10.96	1.14
01/20	2,130	2,130	2,060	2,060	-1.44%	1,100	37億1721万	-3.33%	11.12	1.16
01/19	2,090	2,090	2,090	2,090	0%	100	37億7134万	-2.15%	11.28	1.17
01/18	2,080	2,090	2,070	2,090	-1.88%	1,100	37億7134万	-2.25%	11.28	1.17
01/15	2,100	2,130	2,100	2,130	+1.43%	500	38億4352万	-0.51%	11.5	1.2
01/14	2,140	2,140	2,080	2,100	-2.33%	1,800	37億8939万	-1.96%	11.34	1.18
01/13	2,110	2,150	2,110	2,150	+2.38%	200	38億7961万	+0.23%	11.61	1.21
01/12	2,110	2,130	2,100	2,100	-1.41%	2,400	37億8939万	-2.1%	11.34	1.18
01/08	2,140	2,150	2,110	2,130	-1.84%	600	38億4352万	-0.79%	11.5	1.2
01/06	2,130	2,170	2,110	2,170	+0.93%	1,500	39億1570万	+1.12%	11.72	1.22
01/05	2,170	2,180	2,150	2,150	0%	1,000	38億7961万	+0.28%	11.61	1.21
01/04	2,160	2,160	2,130	2,150	+0.94%	1,700	38億7961万	+0.33%	11.61	1.21
2015
12/30	2,130	2,130	2,110	2,130	0%	600	38億4352万	-0.51%	11.5	1.2
12/29	2,100	2,140	2,100	2,130	+1.43%	400	38億4352万	-0.47%	11.5	1.2
12/28	2,110	2,110	2,100	2,100	-0.94%	1,200	37億8939万	-1.78%	11.34	1.18
12/25	2,120	2,120	2,110	2,120	0%	700	38億2547万	-0.8%	11.45	1.19
12/24	2,140	2,140	2,120	2,120	-1.85%	900	38億2547万	-0.75%	11.45	1.19
12/22	2,170	2,170	2,120	2,160	+0.47%	1,100	38億9765万	+1.12%	11.66	1.21
12/21	2,170	2,170	2,150	2,150	+1.42%	400	38億7961万	+0.75%	11.61	1.21
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

8215 銀座山形屋

株価チャート

2015/09/28～2016/02/29

株価推移

開示資料

決算

株式

チャート