協和日成（1981）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8月24日まで完全無料無料で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

2011/03/22

2009/12/07～2011/03/22

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
2011
03/22	400	400	400	400	-11.11%	15,000	-	+4.44%	-	-
03/14	385	450	385	450	+21.62%	8,000	-	+17.8%	-	-
03/03	370	370	370	370	-2.12%	1,000	-	-2.37%	-	-
03/01	378	378	378	378	0%	6,000	-	-0.53%	-	-
02/28	378	378	378	378	+2.16%	2,000	-	-0.53%	-	-
02/25	370	370	370	370	-1.07%	1,000	-	-2.63%	-	-
02/17	374	374	374	374	+0.81%	1,000	-	-1.58%	-	-
02/15	372	372	371	371	0%	2,000	-	-2.37%	-	-
02/09	363	371	363	371	-1.85%	3,000	-	-2.62%	-	-
01/31	378	378	378	378	+3%	2,000	-	-0.79%	-	-
01/27	367	367	367	367	+0.27%	2,000	-	-3.42%	-	-
01/26	366	366	366	366	-4.19%	1,000	-	-3.68%	-	-
01/14	382	382	382	382	-2.05%	1,000	-	+0.53%	-	-
01/11	390	390	390	390	-2.99%	1,000	-	+2.63%	-	-
2010
12/30	402	402	402	402	+3.08%	10,000	-	+6.07%	-	-
12/22	376	390	375	390	+4.84%	5,000	-	+3.45%	-	-
12/21	372	372	372	372	-2.11%	2,000	-	-1.06%	-	-
12/17	380	380	380	380	-1.3%	2,000	-	+1.06%	-	-
12/14	390	390	385	385	+3.22%	17,000	-	+2.39%	-	-
12/10	366	373	366	373	-4.36%	2,000	-	-0.8%	-	-
12/09	390	390	390	390	0%	24,000	-	+3.72%	-	-
12/08	390	390	390	390	0%	1,000	-	+4%	-	-
12/02	390	390	390	390	+1.04%	10,000	-	+4.28%	-	-
12/01	386	386	386	386	+2.39%	4,000	-	+3.49%	-	-
11/30	377	377	377	377	+0.53%	9,000	-	+1.34%	-	-
11/11	375	375	375	375	-0.79%	30,000	-	+0.81%	-	-
11/10	378	378	378	378	0%	9,000	-	+1.89%	-	-
11/09	378	378	378	378	-0.26%	5,000	-	+1.89%	-	-
11/08	379	379	379	379	0%	1,000	-	+2.43%	-	-
11/05	379	379	379	379	0%	5,000	-	+2.71%	-	-
11/04	379	379	379	379	+0.26%	2,000	-	+2.71%	-	-
11/02	378	378	378	378	0%	1,000	-	+3%	-	-
11/01	378	378	378	378	0%	7,000	-	+3%	-	-
10/29	360	378	360	378	+5%	6,000	-	+3.28%	-	-
10/27	360	360	360	360	-1.37%	10,000	-	-1.37%	-	-
10/20	365	365	365	365	-0.27%	3,000	-	0%	-	-
10/19	366	366	366	366	-1.08%	1,000	-	+0.55%	-	-
10/05	370	370	370	370	-1.33%	6,000	-	+1.65%	-	-
10/04	365	375	365	375	+2.74%	11,000	-	+3.31%	-	-
09/29	372	372	365	365	0%	2,000	-	+0.83%	-	-
09/27	365	365	365	365	-1.35%	17,000	-	+0.83%	-	-
09/22	370	370	370	370	0%	5,000	-	+2.49%	-	-
09/21	370	370	370	370	-2.37%	3,000	-	+2.78%	-	-
09/17	372	379	372	379	+2.99%	2,000	-	+5.57%	-	-
09/09	368	368	368	368	-2.65%	1,000	-	+3.08%	-	-
09/02	378	378	378	378	+1.61%	1,000	-	+6.18%	-	-
08/31	372	372	372	372	+1.09%	1,000	-	+5.08%	-	-
08/30	368	368	368	368	+2.79%	1,000	-	+4.25%	-	-
08/27	358	358	358	358	-1.38%	7,000	-	+1.7%	-	-
08/20	363	363	363	363	-0.55%	1,000	-	+3.42%	-	-
08/04	365	365	365	365	0%	7,000	-	+4.58%	-	-
08/02	365	365	365	365	+0.55%	2,000	-	+5.19%	-	-
07/30	363	363	363	363	+2.25%	2,000	-	+5.22%	-	-
07/29	355	355	355	355	-1.39%	1,000	-	+3.2%	-	-
07/28	360	360	360	360	+6.82%	1,000	-	+4.96%	-	-
07/22	337	337	337	337	-10.61%	1,000	-	-1.17%	-	-
07/13	377	377	377	377	+5.6%	1,000	-	+10.56%	-	-
06/01	357	357	357	357	+0.85%	6,000	-	+5.62%	-	-
05/28	354	354	354	354	0%	1,000	-	+5.04%	-	-
05/25	352	354	352	354	+0.57%	2,000	-	+5.36%	-	-
05/24	352	352	352	352	0%	3,000	-	+5.39%	-	-
05/21	352	352	352	352	0%	4,000	-	+5.71%	-	-
05/17	352	352	352	352	0%	1,000	-	+6.02%	-	-
05/14	352	352	352	352	0%	5,000	-	+6.34%	-	-
05/11	352	352	352	352	+0.57%	10,000	-	+6.99%	-	-
05/07	350	350	350	350	0%	11,000	-	+6.71%	-	-
04/30	345	350	345	350	+1.45%	37,000	-	+7.03%	-	-
04/27	338	345	338	345	+2.07%	8,000	-	+5.83%	-	-
04/26	338	338	338	338	+2.42%	2,000	-	+4%	-	-
04/21	330	330	330	330	-1.49%	13,000	-	+1.54%	-	-
04/20	330	335	330	335	-1.47%	2,000	-	+3.08%	-	-
04/19	340	340	340	340	+0.29%	5,000	-	+4.62%	-	-
04/02	334	339	334	339	+2.42%	3,000	-	+4.63%	-	-
03/31	331	331	331	331	+0.91%	1,000	39億580万	+2.16%	12.7	0.46
03/26	320	328	320	328	+5.13%	5,000	-	+1.23%	-	-
03/24	327	327	312	312	-3.11%	5,000	-	-3.7%	-	-
03/10	322	322	322	322	-2.42%	1,000	-	-0.92%	-	-
02/26	335	340	330	330	+0.61%	17,000	-	+1.54%	-	-
02/25	328	328	328	328	+2.5%	1,000	-	+0.92%	-	-
02/16	320	320	320	320	+0.31%	8,000	-	-1.54%	-	-
02/15	319	319	319	319	-0.31%	1,000	-	-1.85%	-	-
02/12	320	320	320	320	-0.31%	3,000	-	-1.54%	-	-
02/03	321	321	321	321	+0.31%	12,000	-	-1.53%	-	-
02/02	321	321	320	320	0%	10,000	-	-1.84%	-	-
02/01	325	325	320	320	-1.54%	6,000	-	-2.14%	-	-
01/29	317	325	317	325	+3.17%	3,000	-	-0.61%	-	-
01/27	310	315	310	315	-3.08%	6,000	-	-3.67%	-	-
01/26	325	325	325	325	+4.17%	1,000	-	-0.91%	-	-
01/22	312	312	312	312	-1.58%	1,000	-	-4.88%	-	-
01/21	317	317	317	317	-2.46%	1,000	-	-3.65%	-	-
01/12	325	325	325	325	0%	23,000	-	-1.22%	-	-
01/07	325	325	325	325	0%	15,000	-	-1.52%	-	-
01/06	326	326	325	325	-3.85%	10,000	-	-1.52%	-	-
2009
12/30	338	338	338	338	-0.29%	5,000	-	+2.42%	-	-
12/29	329	339	329	339	+3.35%	4,000	-	+2.73%	-	-
12/24	328	328	328	328	0%	5,000	-	-0.3%	-	-
12/22	328	328	328	328	0%	5,000	-	-0.61%	-	-
12/10	328	328	328	328	0%	5,000	-	-0.61%	-	-
12/09	330	330	328	328	-0.61%	7,000	-	-0.91%	-	-
12/07	328	330	328	330	+0.61%	10,000	-	-0.3%	-	-

協和日成（1981）の株価チャート

2009/12/07～2011/03/22

株価推移

開示資料

決算

株式

チャート