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

2012/03/30

2011/04/27～2012/03/30

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
03/30	403	403	403	403	-1.71%	3,000	-	+2.28%	-	-
03/26	417	417	410	410	+0.24%	2,000	-	+4.06%	-	-
03/23	409	409	409	409	-3.76%	2,000	-	+4.34%	-	-
03/14	420	425	420	425	+2.41%	6,000	-	+8.7%	-	-
03/13	410	415	402	415	-9.39%	4,000	-	+6.68%	-	-
03/12	458	458	458	458	+15.95%	4,000	-	+18.35%	-	-
03/09	395	395	395	395	+2.07%	2,000	-	+2.86%	-	-
03/08	387	387	387	387	-2.03%	1,000	-	+1.04%	-	-
03/06	403	403	395	395	+2.07%	2,000	-	+3.13%	-	-
03/05	388	405	387	387	+0.78%	10,000	-	+1.31%	-	-
02/29	385	385	384	384	-0.26%	6,000	-	+0.52%	-	-
02/28	385	385	385	385	+1.32%	1,000	-	+0.52%	-	-
02/27	380	380	380	380	-1.81%	1,000	-	-0.78%	-	-
02/21	387	387	387	387	+2.65%	1,000	-	+1.04%	-	-
02/17	377	377	377	377	-2.08%	1,000	-	-1.57%	-	-
02/10	385	385	385	385	0%	1,000	-	+0.52%	-	-
02/03	385	385	385	385	0%	10,000	-	+0.79%	-	-
02/01	385	385	385	385	0%	10,000	-	+0.79%	-	-
01/31	388	388	384	385	-1.03%	8,000	-	+1.05%	-	-
01/27	389	389	389	389	0%	1,000	-	+2.1%	-	-
01/26	381	389	381	389	+1.04%	7,000	-	+2.37%	-	-
01/24	385	385	385	385	0%	1,000	-	+1.32%	-	-
01/20	385	385	385	385	0%	1,000	-	+1.05%	-	-
2011
12/30	385	385	385	385	0%	8,000	-	+1.05%	-	-
12/29	385	385	385	385	-0.77%	2,000	-	+1.05%	-	-
12/28	388	388	388	388	+2.11%	1,000	-	+1.84%	-	-
12/27	380	380	380	380	+1.6%	1,000	-	-0.26%	-	-
12/26	366	374	366	374	+1.63%	2,000	-	-2.09%	-	-
12/22	369	370	368	368	+0.82%	68,000	-	-3.92%	-	-
12/21	372	376	365	365	-5.44%	14,000	-	-4.95%	-	-
12/15	386	386	386	386	0%	1,000	-	+0.26%	-	-
12/14	378	386	378	386	+2.12%	2,000	-	+0.26%	-	-
12/13	378	378	378	378	+2.16%	1,000	-	-1.82%	-	-
12/12	370	370	370	370	-4.15%	2,000	-	-3.9%	-	-
12/09	386	386	386	386	-2.28%	2,000	-	0%	-	-
12/08	388	395	387	395	+2.07%	6,000	-	+2.33%	-	-
12/06	387	387	387	387	0%	4,000	-	+0.26%	-	-
12/02	387	387	387	387	+2.11%	1,000	-	0%	-	-
11/30	379	379	379	379	0%	4,000	-	-2.07%	-	-
11/29	379	379	379	379	+1.34%	1,000	-	-2.32%	-	-
11/25	373	374	373	374	0%	2,000	-	-3.61%	-	-
11/10	374	374	374	374	0%	1,000	-	-3.86%	-	-
11/09	374	374	374	374	+2.19%	1,000	-	-4.1%	-	-
11/07	366	366	366	366	-4.19%	6,000	-	-6.39%	-	-
11/04	382	382	382	382	-2.05%	1,000	-	-2.55%	-	-
11/01	390	390	390	390	0%	1,000	-	-0.51%	-	-
10/31	390	390	390	390	0%	3,000	-	-0.51%	-	-
10/28	390	390	390	390	+0.52%	1,000	-	-0.51%	-	-
10/27	388	388	388	388	0%	1,000	-	-1.02%	-	-
10/26	388	388	388	388	+2.11%	1,000	-	-1.02%	-	-
10/12	380	380	380	380	-5.47%	1,000	-	-3.06%	-	-
10/03	402	402	402	402	0%	2,000	-	+2.55%	-	-
09/30	402	402	402	402	+3.08%	2,000	47億4360万	+2.55%	10.07	0.51
09/27	390	390	390	390	0%	1,000	-	-0.51%	-	-
09/16	390	390	390	390	0%	5,000	-	-0.51%	-	-
09/15	390	390	390	390	0%	5,000	-	-0.76%	-	-
09/14	390	390	390	390	0%	3,000	-	-0.76%	-	-
09/13	390	390	390	390	0%	5,000	-	-0.76%	-	-
09/12	390	390	390	390	0%	5,000	-	-1.02%	-	-
09/09	390	390	390	390	-1.52%	5,000	-	-1.02%	-	-
09/08	396	396	396	396	0%	10,000	-	+0.25%	-	-
09/07	396	396	396	396	0%	5,000	-	+0.25%	-	-
09/06	396	396	396	396	0%	7,000	-	+0.25%	-	-
09/05	396	396	396	396	0%	5,000	-	+0.51%	-	-
09/02	396	396	396	396	-0.75%	5,000	-	+0.51%	-	-
09/01	397	399	397	399	+0.5%	8,000	-	+1.27%	-	-
08/31	397	397	397	397	+0.51%	10,000	-	+0.76%	-	-
08/30	395	395	395	395	+0.51%	1,000	-	+0.25%	-	-
08/29	385	393	385	393	+2.08%	11,000	-	-0.25%	-	-
08/26	385	385	385	385	0%	3,000	-	-2.28%	-	-
08/24	385	385	385	385	0%	4,000	-	-2.28%	-	-
08/19	385	385	385	385	0%	1,000	-	-2.28%	-	-
08/18	385	385	385	385	0%	3,000	-	-2.28%	-	-
08/17	385	385	385	385	-2.04%	3,000	-	-2.28%	-	-
08/09	393	393	393	393	0%	1,000	-	-0.51%	-	-
08/05	393	393	393	393	0%	1,000	-	-0.76%	-	-
08/02	393	393	393	393	-1.5%	7,000	-	-0.76%	-	-
07/29	399	399	399	399	-1.48%	8,000	-	+0.5%	-	-
07/28	397	405	396	405	+2.53%	3,000	-	+2.02%	-	-
07/27	395	395	395	395	-0.5%	1,000	-	-0.5%	-	-
07/26	397	405	397	397	-0.75%	4,000	-	0%	-	-
07/25	398	400	398	400	+0.76%	2,000	-	+0.25%	-	-
07/19	397	397	397	397	-1.98%	1,000	-	-0.75%	-	-
07/07	405	405	405	405	0%	8,000	-	+0.75%	-	-
07/06	400	405	400	405	+2.53%	5,000	-	+0.5%	-	-
07/01	396	396	395	395	0%	3,000	-	-1.74%	-	-
06/30	395	395	395	395	+2.07%	2,000	46億6100万	-2.47%	9.89	0.5
06/28	387	387	387	387	+1.04%	1,000	-	-4.21%	-	-
06/27	383	383	383	383	-4.01%	1,000	-	-4.96%	-	-
06/22	390	399	390	399	+0.5%	6,000	-	-0.99%	-	-
06/01	397	397	397	397	0%	1,000	-	-1.24%	-	-
05/31	397	397	397	397	0%	4,000	-	-1%	-	-
05/30	397	397	397	397	+1.79%	1,000	-	-0.75%	-	-
05/26	390	390	390	390	0%	1,000	-	-2.26%	-	-
05/25	390	390	390	390	0%	1,000	-	-2.01%	-	-
05/23	383	390	383	390	+0.26%	2,000	-	-1.76%	-	-
05/13	389	389	389	389	+1.04%	1,000	-	-2.02%	-	-
05/06	400	400	385	385	-6.1%	6,000	-	-2.78%	-	-
04/28	410	410	410	410	0%	6,000	-	+3.54%	-	-
04/27	410	410	410	410	+2.5%	1,000	-	+3.54%	-	-

協和日成（1981）の株価チャート

2011/04/27～2012/03/30

株価推移

開示資料

決算

株式

チャート