グッドマンジャパン（8992）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2012/01/06

2011/07/11～2012/01/06

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
2012
01/06	51,000	52,000	51,000	52,000	+2.16%	11	-	+6.3%	-	-
01/05	50,900	50,900	50,900	50,900	+1.8%	8	-	+4.46%	-	-
2011
12/30	50,000	50,000	48,200	50,000	-0.99%	28	-	+2.91%	-	-
12/29	50,500	50,500	50,500	50,500	+1%	35	-	+4.31%	-	-
12/28	49,500	50,200	49,500	50,000	+3.2%	93	-	+3.7%	-	-
12/27	48,450	48,450	48,450	48,450	-1.12%	1	-	+0.58%	-	-
12/26	49,400	50,500	49,000	49,000	+0.62%	233	-	+1.68%	-	-
12/22	47,400	48,700	47,400	48,700	-1.62%	12	-	+1%	-	-
12/21	49,500	49,800	49,500	49,500	+1.02%	27	-	+2.57%	-	-
12/20	49,000	49,000	49,000	49,000	+5.38%	11	-	+1.57%	-	-
12/19	45,300	46,500	45,300	46,500	+1.09%	2	-	-3.67%	-	-
12/16	48,800	48,800	45,300	46,000	-7.07%	28	-	-4.98%	-	-
12/15	49,500	49,500	49,500	49,500	0%	25	-	+1.93%	-	-
12/13	49,000	49,500	49,000	49,500	0%	54	-	+2.29%	-	-
12/12	50,000	50,000	49,000	49,500	+0.1%	110	-	+2.34%	-	-
12/09	49,450	49,950	48,750	49,450	-1%	75	-	+2.34%	-	-
12/08	49,300	49,950	49,300	49,950	+0.71%	84	-	+3.42%	-	-
12/07	48,500	49,600	48,500	49,600	+1.22%	54	-	+3.02%	-	-
12/06	49,500	49,500	49,000	49,000	+2.08%	35	-	+1.96%	-	-
12/05	48,000	48,000	48,000	48,000	+0.42%	40	-	0%	-	-
12/02	48,000	48,000	47,800	47,800	-0.42%	13	-	-0.42%	-	-
12/01	46,500	48,000	46,500	48,000	+1.69%	22	-	+0.13%	-	-
11/30	47,500	47,500	45,700	47,200	-0.63%	162	-	-1.45%	-	-
11/29	47,500	47,500	47,500	47,500	+0.21%	26	-	-0.98%	-	-
11/28	46,950	47,500	46,950	47,400	+0.32%	40	-	-1.28%	-	-
11/25	46,000	47,400	46,000	47,250	-0.32%	15	-	-1.56%	-	-
11/24	44,900	47,400	44,900	47,400	+3.95%	22	-	-1.25%	-	-
11/22	45,650	45,700	45,600	45,600	+0.11%	12	-	-5.06%	-	-
11/21	45,550	45,550	45,550	45,550	-6.95%	2	-	-5.39%	-	-
11/18	48,950	48,950	48,900	48,950	+0.1%	11	-	+1.38%	-	-
11/17	49,600	49,600	48,000	48,900	-1.61%	38	-	+1.19%	-	-
11/16	49,700	49,700	49,700	49,700	0%	11	-	+2.78%	-	-
11/15	49,700	49,700	49,700	49,700	+1.22%	5	-	+2.72%	-	-
11/14	49,800	49,800	49,100	49,100	-1.41%	4	-	+1.54%	-	-
11/11	49,900	49,900	49,800	49,800	-0.2%	23	-	+3.04%	-	-
11/09	49,850	50,000	49,850	49,900	+0.1%	61	-	+3.35%	-	-
11/08	45,150	49,850	45,000	49,850	+10.41%	142	-	+3.32%	-	-
11/07	47,000	47,000	44,550	45,150	-7.76%	22	-	-6.35%	-	-
11/04	49,000	49,000	48,950	48,950	+1.45%	7	-	+1.2%	-	-
10/31	48,250	48,250	48,250	48,250	-1.43%	1	-	-0.25%	-	-
10/27	46,800	48,950	46,800	48,950	+6.18%	4	-	+1.42%	-	-
10/26	46,800	46,800	46,100	46,100	-2.95%	2	-	-4.16%	-	-
10/25	46,800	47,500	46,100	47,500	0%	8	-	-1.57%	-	-
10/19	47,500	47,500	47,500	47,500	-1.04%	8	-	-1.77%	-	-
10/18	47,600	48,000	47,600	48,000	+3.9%	3	-	-0.95%	-	-
10/17	46,300	46,300	46,000	46,200	-1.7%	7	-	-4.82%	-	-
10/12	47,500	47,500	47,000	47,000	-4.08%	8	-	-3.44%	-	-
10/07	49,000	49,000	49,000	49,000	+0.62%	10	-	+0.55%	-	-
10/06	47,000	48,700	47,000	48,700	+3.62%	30	-	-0.03%	-	-
10/05	48,000	48,000	47,000	47,000	-0.63%	39	-	-3.62%	-	-
10/04	47,350	48,300	47,000	47,300	-1.56%	70	-	-3.27%	-	-
10/03	48,050	48,050	48,050	48,050	-0.93%	1	-	-2.03%	-	-
09/30	48,500	48,500	48,500	48,500	-1.02%	4	71億4269万	-1.59%	8.11	0.31
09/29	49,000	50,000	49,000	49,000	-2%	9	-	-0.94%	-	-
09/28	48,950	50,000	48,950	50,000	+0.7%	13	-	+0.76%	-	-
09/27	50,000	50,100	49,100	49,650	-1.49%	38	-	-0.11%	-	-
09/26	48,300	50,500	48,300	50,400	+2.86%	46	-	+1.13%	-	-
09/22	49,000	49,000	49,000	49,000	+0.93%	12	-	-1.88%	-	-
09/21	43,650	48,550	43,650	48,550	0%	234	-	-3.21%	-	-
09/20	48,300	48,550	48,300	48,550	-0.92%	2	-	-3.55%	-	-
09/16	49,000	49,000	49,000	49,000	0%	2	-	-2.8%	-	-
09/15	49,000	49,000	49,000	49,000	-0.1%	3	-	-3.25%	-	-
09/12	49,050	49,050	49,050	49,050	+0.1%	2	-	-3.23%	-	-
09/07	49,000	49,000	49,000	49,000	+7.46%	2	-	-3.41%	-	-
09/06	45,600	45,600	45,600	45,600	+1.56%	1	-	-10.22%	-	-
09/05	45,500	45,500	44,900	44,900	-10.2%	224	-	-11.95%	-	-
09/01	49,000	52,000	49,000	50,000	0%	33	-	-2.38%	-	-
08/30	50,000	50,000	50,000	50,000	-0.2%	10	-	-2.42%	-	-
08/26	49,800	50,100	49,800	50,100	+0.2%	9	-	-2.45%	-	-
08/25	50,000	50,000	50,000	50,000	+1.01%	7	-	-2.81%	-	-
08/24	47,800	49,500	46,500	49,500	+2.06%	16	-	-4.15%	-	-
08/23	48,500	48,500	48,500	48,500	0%	1	-	-6.18%	-	-
08/19	50,000	51,000	48,000	48,500	-3%	81	-	-6.59%	-	-
08/18	50,300	51,000	50,000	50,000	-0.6%	56	-	-4.24%	-	-
08/17	51,000	51,000	50,300	50,300	-1.37%	81	-	-4.09%	-	-
08/15	51,000	51,000	51,000	51,000	-5.56%	10	-	-3.09%	-	-
08/12	53,000	54,000	53,000	54,000	+1.89%	15	-	+2.24%	-	-
08/11	53,000	53,000	52,000	53,000	0%	36	-	+0.21%	-	-
08/10	52,000	53,000	52,000	53,000	+1.92%	5	-	+0.06%	-	-
08/09	52,000	52,000	51,100	52,000	-1.89%	13	-	-1.9%	-	-
08/08	50,500	53,000	50,500	53,000	+0.19%	12	-	-0.2%	-	-
08/05	54,500	54,500	52,900	52,900	-2.94%	14	-	-0.43%	-	-
08/04	54,500	54,500	54,000	54,500	+2.83%	31	-	+2.61%	-	-
08/03	51,000	53,000	51,000	53,000	+4.95%	7	-	-0.07%	-	-
08/02	53,900	54,500	50,500	50,500	-7.85%	148	-	-4.66%	-	-
08/01	50,000	55,000	50,000	54,800	+9.6%	79	-	+3.3%	-	-
07/29	49,800	50,000	48,300	50,000	-0.2%	32	-	-5.65%	-	-
07/28	50,600	50,600	50,100	50,100	-0.99%	22	-	-5.46%	-	-
07/27	50,600	50,800	50,600	50,600	0%	24	-	-4.62%	-	-
07/26	50,200	50,600	50,200	50,600	0%	22	-	-4.65%	-	-
07/25	50,500	50,600	50,500	50,600	+0.2%	21	-	-4.67%	-	-
07/22	51,100	51,200	50,500	50,500	-4.72%	39	-	-4.88%	-	-
07/21	53,000	53,000	53,000	53,000	+1.53%	1	-	-0.31%	-	-
07/20	54,000	54,000	52,100	52,200	-5.09%	39	-	-1.69%	-	-
07/19	50,800	55,000	50,800	55,000	+8.27%	52	-	+3.52%	-	-
07/15	53,100	53,100	50,500	50,800	-6.1%	42	-	-4.1%	-	-
07/14	55,900	55,900	54,000	54,100	-3.05%	22	-	+2.11%	-	-
07/13	55,800	55,800	55,700	55,800	0%	18	-	+5.53%	-	-
07/12	55,000	55,800	55,000	55,800	+1.82%	37	-	+5.87%	-	-
07/11	55,800	55,800	54,800	54,800	-1.79%	20	-	+4.24%	-	-

グッドマンジャパン（8992）の株価チャート

2011/07/11～2012/01/06

株価推移

開示資料

決算

株式

チャート