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

2012/06/07

2011/12/28～2012/06/07

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
06/07	69,400	69,400	69,400	69,400	0%	71	-	+6.83%	-	-
06/06	69,400	69,400	69,400	69,400	0%	3	-	+6.99%	-	-
06/05	69,400	69,400	69,400	69,400	0%	1,230	-	+7.2%	-	-
06/04	69,300	69,400	69,300	69,400	+0.14%	4	-	+7.42%	-	-
06/01	69,400	69,400	69,300	69,300	0%	105	-	+7.32%	-	-
05/31	69,300	69,300	69,300	69,300	0%	45	-	+7.36%	-	-
05/30	69,200	69,400	69,200	69,300	+0.14%	905	-	+7.56%	-	-
05/29	69,200	69,200	69,100	69,200	+0.14%	2,134	-	+7.54%	-	-
05/28	69,400	69,400	68,900	69,100	+12.36%	2,297	-	+7.38%	-	-
05/25	62,000	62,600	61,500	61,500	-0.16%	62	-	-4.25%	-	-
05/24	61,100	61,700	61,100	61,600	-0.65%	17	-	-4.41%	-	-
05/23	62,000	62,000	62,000	62,000	+0.81%	19	-	-4.05%	-	-
05/22	61,500	61,500	61,500	61,500	0%	2	-	-5.12%	-	-
05/21	60,500	61,500	60,500	61,500	0%	6	-	-5.47%	-	-
05/18	62,400	62,500	61,500	61,500	+0.82%	5	-	-5.73%	-	-
05/17	61,100	61,100	61,000	61,000	-0.16%	23	-	-6.98%	-	-
05/16	61,200	61,200	61,100	61,100	-0.81%	43	-	-7.31%	-	-
05/15	60,000	64,500	60,000	61,600	-3.75%	32	-	-6.99%	-	-
05/14	61,100	64,000	61,100	64,000	+1.59%	14	-	-3.8%	-	-
05/11	63,000	63,000	63,000	63,000	+0.16%	4	-	-5.63%	-	-
05/10	62,000	62,900	62,000	62,900	+1.45%	17	-	-6.12%	-	-
05/09	63,400	63,800	62,000	62,000	-3.73%	25	-	-7.93%	-	-
05/08	64,100	64,400	63,400	64,400	+0.78%	8	-	-4.88%	-	-
05/07	64,700	64,700	63,900	63,900	-4.2%	11	-	-6.1%	-	-
05/02	69,000	69,000	66,700	66,700	-0.45%	17	-	-2.16%	-	-
05/01	66,500	67,000	66,500	67,000	+1.06%	3	-	-1.91%	-	-
04/27	66,000	66,300	66,000	66,300	+0.45%	3	-	-2.87%	-	-
04/26	68,300	68,300	66,000	66,000	-3.79%	60	-	-3.6%	-	-
04/25	68,100	69,000	68,100	68,600	-0.29%	6	-	+0.46%	-	-
04/24	66,400	68,800	66,400	68,800	+3.77%	7	-	+0.91%	-	-
04/23	66,300	66,300	66,300	66,300	-1.34%	5	-	-2.8%	-	-
04/20	67,200	67,200	67,200	67,200	-2.89%	7	-	-1.81%	-	-
04/19	65,200	69,200	65,200	69,200	+4.53%	6	-	+0.72%	-	-
04/18	66,200	66,200	66,200	66,200	-0.75%	16	-	-3.97%	-	-
04/17	69,800	69,800	66,700	66,700	+0.91%	26	-	-3.17%	-	-
04/16	66,000	66,100	65,100	66,100	-1.34%	14	-	-3.38%	-	-
04/13	66,500	67,200	66,500	67,000	-0.74%	19	-	-1.28%	-	-
04/12	68,000	68,000	67,500	67,500	+2.27%	2	-	+0.23%	-	-
04/11	68,000	68,000	65,900	66,000	-5.71%	45	-	-1.15%	-	-
04/09	68,000	70,000	68,000	70,000	+0.86%	16	-	+5.73%	-	-
04/06	69,400	69,400	69,400	69,400	+0.58%	1	-	+5.92%	-	-
04/05	69,000	69,000	69,000	69,000	0%	2	-	+6.46%	-	-
04/04	68,200	70,900	66,900	69,000	-1.15%	39	-	+7.58%	-	-
04/03	70,900	70,900	67,800	69,800	+1.16%	19	-	+10%	-	-
04/02	69,900	72,000	67,200	69,000	-3.36%	50	-	+9.87%	-	-
03/30	69,600	71,500	68,000	71,400	+0.42%	54	-	+14.84%	-	-
03/29	73,000	73,000	68,000	71,100	-2.6%	94	-	+15.77%	-	-
03/28	66,000	74,000	65,800	73,000	+8.96%	79	-	+20.25%	-	-
03/27	68,000	69,000	67,000	67,000	-4.29%	15	-	+11.81%	-	-
03/26	65,700	71,800	64,700	70,000	+6.38%	30	-	+18.08%	-	-
03/23	67,500	67,500	63,900	65,800	-7.97%	71	-	+12.32%	-	-
03/22	61,600	71,500	61,600	71,500	+16.26%	142	-	+23.38%	-	-
03/21	63,000	63,900	61,500	61,500	-6.82%	87	-	+7.65%	-	-
03/19	68,000	68,000	65,100	66,000	-5.04%	39	-	+16.3%	-	-
03/16	69,500	69,500	68,000	69,500	-3.47%	56	-	+23.57%	-	-
03/15	73,300	73,300	68,000	72,000	-2.7%	51	-	+29.5%	-	-
03/14	77,900	77,900	67,000	74,000	-1.2%	244	-	+35.04%	-	-
03/13	74,900	74,900	71,100	74,900	+15.41%	527	-	+38.77%	-	-
03/12	64,900	64,900	64,900	64,900	+18.21%	4	-	+22.5%	-	-
03/09	53,000	54,900	53,000	54,900	+4.57%	41	-	+4.79%	-	-
03/08	54,000	54,000	52,500	52,500	-2.78%	34	-	+0.44%	-	-
03/07	54,000	54,000	54,000	54,000	+1.89%	13	-	+3.35%	-	-
03/06	53,500	53,500	53,000	53,000	+1.92%	69	-	+1.59%	-	-
03/05	51,800	52,000	51,800	52,000	-1.52%	20	-	-0.12%	-	-
03/02	51,400	52,800	51,400	52,800	+1.93%	11	-	+1.5%	-	-
03/01	51,800	51,800	51,800	51,800	-0.38%	2	-	-0.48%	-	-
02/29	50,100	52,000	50,100	52,000	0%	4	-	-0.18%	-	-
02/28	52,000	52,000	52,000	52,000	-2.8%	10	-	-0.26%	-	-
02/27	52,000	53,500	52,000	53,500	+0.56%	7	-	+2.6%	-	-
02/23	53,200	53,200	53,100	53,200	+1.33%	9	-	+2.13%	-	-
02/22	52,100	53,400	52,000	52,500	-1.69%	21	-	+0.64%	-	-
02/21	53,400	53,400	53,400	53,400	0%	3	-	+2.41%	-	-
02/20	52,900	53,400	52,900	53,400	+4.71%	3	-	+2.61%	-	-
02/17	48,800	52,000	48,800	51,000	-2.86%	27	-	-1.75%	-	-
02/15	52,500	52,500	52,500	52,500	+5%	20	-	+1.18%	-	-
02/10	50,000	50,000	50,000	50,000	-1.77%	8	-	-3.45%	-	-
02/09	52,000	52,000	50,900	50,900	-2.12%	6	-	-1.6%	-	-
02/08	52,000	52,000	52,000	52,000	-2.62%	5	-	+0.68%	-	-
02/06	53,400	53,400	53,400	53,400	0%	10	-	+3.65%	-	-
02/03	51,000	53,400	51,000	53,400	+2.69%	26	-	+3.97%	-	-
02/02	51,400	52,400	51,400	52,000	-2.62%	37	-	+1.59%	-	-
01/31	53,400	53,400	53,400	53,400	+6.8%	15	-	+4.78%	-	-
01/30	47,100	50,000	47,100	50,000	-0.2%	13	-	-1.32%	-	-
01/27	50,100	50,100	50,100	50,100	-3.65%	1	-	-1.09%	-	-
01/26	49,600	52,000	49,600	52,000	0%	121	-	+2.71%	-	-
01/24	53,400	53,400	52,000	52,000	0%	5	-	+2.92%	-	-
01/23	50,200	52,000	50,200	52,000	+3.59%	25	-	+3.13%	-	-
01/20	50,200	51,000	50,200	50,200	-1.57%	12	-	-0.28%	-	-
01/19	52,500	52,500	50,800	51,000	-4.67%	23	-	+1.36%	-	-
01/17	52,000	53,500	52,000	53,500	+0.94%	36	-	+6.49%	-	-
01/16	53,000	53,000	53,000	53,000	0%	20	-	+5.96%	-	-
01/13	52,200	53,000	52,200	53,000	+1.53%	42	-	+6.4%	-	-
01/12	52,200	52,200	52,200	52,200	0%	2	-	+5.22%	-	-
01/11	52,100	53,500	52,100	52,200	-5.09%	24	-	+5.65%	-	-
01/10	55,000	55,000	55,000	55,000	+5.77%	2	-	+11.74%	-	-
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%	-	-

グッドマンジャパン（8992）の株価チャート

2011/12/28～2012/06/07

株価推移

開示資料

決算

株式

チャート