日比谷総合設備（1982）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

2011/01/26

2010/08/27～2011/01/26

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
2026	4/1, 株式分割 1→2
2011
01/26	382	385	379	381	-0.91%	64,000	-	-1.93%	-	-
01/25	385	386	384	384	-0.13%	78,000	-	-1.03%	-	-
01/24	383	385	380	385	+0.26%	70,200	-	-0.9%	-	-
01/21	391	391	383	384	-1.67%	86,200	-	-1.16%	-	-
01/20	393	393	388	390	-1.14%	36,800	-	+0.52%	-	-
01/19	394	397	391	395	+0.25%	28,200	-	+2.2%	-	-
01/18	392	396	392	394	+0.51%	19,200	-	+2.21%	-	-
01/17	397	400	392	392	-1.39%	19,400	-	+1.95%	-	-
01/14	395	398	394	397	+0.76%	53,400	-	+3.66%	-	-
01/13	390	397	390	394	+1.42%	55,000	-	+3.14%	-	-
01/12	393	395	388	389	0%	63,000	-	+1.97%	-	-
01/11	387	395	387	389	+0.52%	117,000	-	+2.24%	-	-
01/07	392	392	387	387	+0.26%	82,000	-	+2.25%	-	-
01/06	386	388	385	386	+0.13%	38,400	-	+2.25%	-	-
01/05	383	386	382	385	+0.13%	28,600	-	+2.39%	-	-
01/04	385	387	371	385	0%	83,000	-	+2.53%	-	-
2010
12/30	387	388	382	385	-0.65%	41,000	-	+2.81%	-	-
12/29	385	388	384	387	+0.13%	51,800	-	+4.03%	-	-
12/28	387	387	381	387	+0.26%	18,400	-	+4.46%	-	-
12/27	388	388	381	386	-0.52%	79,600	-	+4.76%	-	-
12/24	380	388	380	388	+0.26%	62,600	-	+5.87%	-	-
12/22	391	391	385	387	-1.02%	86,800	-	+6.18%	-	-
12/21	386	391	386	391	+1.17%	110,800	-	+8.17%	-	-
12/20	388	390	385	386	-0.39%	48,800	-	+7.82%	-	-
12/17	384	392	384	388	+0.13%	90,400	-	+8.85%	-	-
12/16	386	392	383	387	-0.64%	61,000	-	+9.63%	-	-
12/15	380	390	376	390	+2.64%	95,000	-	+10.97%	-	-
12/14	372	380	372	380	+2.15%	115,400	-	+9.05%	-	-
12/13	360	373	360	372	+2.34%	56,000	-	+7.37%	-	-
12/10	365	367	358	363	-0.55%	178,200	-	+5.22%	-	-
12/09	364	370	364	365	-0.68%	46,200	-	+6.41%	-	-
12/08	366	369	359	368	0%	78,200	-	+7.77%	-	-
12/07	359	368	357	368	+0.68%	89,800	-	+8.41%	-	-
12/06	368	368	364	365	+0.41%	54,000	-	+8.31%	-	-
12/03	370	370	362	364	0%	81,400	-	+8.18%	-	-
12/02	359	365	357	364	+2.97%	49,600	-	+8.51%	-	-
12/01	353	361	353	353	0%	46,000	-	+5.69%	-	-
11/30	356	363	353	353	-0.7%	48,200	-	+5.69%	-	-
11/29	353	366	353	356	-0.42%	47,800	-	+6.76%	-	-
11/26	359	367	356	357	-1.52%	57,600	-	+7.85%	-	-
11/25	343	366	341	363	+7.25%	159,200	-	+9.85%	-	-
11/24	338	343	337	338	-0.29%	75,400	-	+3.05%	-	-
11/22	341	342	338	339	+0.74%	48,600	-	+3.35%	-	-
11/19	338	338	335	337	+0.3%	45,800	-	+2.59%	-	-
11/18	327	336	324	336	+2.76%	83,000	-	+2.29%	-	-
11/17	321	329	321	327	+1.4%	63,400	-	-0.46%	-	-
11/16	325	328	322	322	-0.92%	81,800	-	-1.83%	-	-
11/15	326	328	323	325	+0.31%	70,600	-	-1.22%	-	-
11/12	327	327	324	324	-0.92%	71,200	-	-2.11%	-	-
11/11	325	331	325	327	+1.24%	92,600	-	-1.51%	-	-
11/10	323	333	321	323	+0.16%	145,800	-	-3%	-	-
11/09	323	325	320	323	-1.53%	40,600	-	-3.44%	-	-
11/08	329	331	326	328	-0.76%	66,000	-	-2.53%	-	-
11/05	325	335	324	330	+2.96%	104,600	-	-2.37%	-	-
11/04	322	325	318	321	0%	62,000	-	-5.74%	-	-
11/02	319	323	312	321	-0.62%	60,600	-	-6.29%	-	-
11/01	321	327	316	323	-0.46%	64,800	-	-6.52%	-	-
10/29	331	333	320	324	-3.57%	121,200	-	-6.63%	-	-
10/28	342	343	336	336	-1.47%	137,200	-	-3.72%	-	-
10/27	342	343	339	341	+1.19%	129,000	-	-2.85%	-	-
10/26	332	339	331	337	+0.6%	82,600	-	-4.53%	-	-
10/25	331	339	329	335	+1.52%	93,600	-	-5.63%	-	-
10/22	323	331	320	330	+3.94%	106,000	-	-7.56%	-	-
10/21	321	322	314	318	-0.78%	50,600	-	-11.56%	-	-
10/20	324	325	306	320	-3.18%	89,000	-	-11.6%	-	-
10/19	333	337	323	331	-0.6%	53,800	-	-9.2%	-	-
10/18	331	337	329	333	+0.3%	33,400	-	-9.15%	-	-
10/15	340	340	332	332	-2.36%	47,000	-	-9.92%	-	-
10/14	338	343	332	340	+1.8%	60,200	-	-8.24%	-	-
10/13	336	340	331	334	-0.89%	69,000	-	-10.35%	-	-
10/12	350	350	336	337	-3.58%	88,400	-	-9.79%	-	-
10/08	350	358	345	349	-1.27%	102,600	-	-6.93%	-	-
10/07	350	355	349	354	+0.43%	63,200	-	-5.98%	-	-
10/06	354	354	347	352	-0.56%	64,400	-	-6.38%	-	-
10/05	354	355	348	354	-1.12%	66,400	-	-6.35%	-	-
10/04	368	368	357	358	-3.11%	74,200	-	-5.29%	-	-
10/01	376	376	365	370	-1.73%	74,000	-	-2.25%	-	-
09/30	385	387	376	376	-1.7%	79,600	-	-0.53%	-	-
09/29	378	383	377	383	+1.19%	69,000	-	+1.19%	-	-
09/28	380	380	371	378	-0.53%	43,200	-	0%	-	-
09/27	374	380	367	380	+0.93%	95,800	-	+0.8%	-	-
09/24	375	380	362	377	-1.18%	83,800	-	-0.13%	-	-
09/22	389	389	381	381	-1.17%	66,200	-	+1.06%	-	-
09/21	389	391	386	386	-0.9%	46,400	-	+2.25%	-	-
09/17	384	389	384	389	+1.43%	78,800	-	+3.46%	-	-
09/16	387	388	383	384	-0.52%	43,000	-	+2.54%	-	-
09/15	385	389	379	386	+0.26%	87,200	-	+3.35%	-	-
09/14	384	386	381	385	+0.13%	47,200	-	+3.36%	-	-
09/13	381	386	381	384	+0.79%	47,600	-	+3.23%	-	-
09/10	375	387	375	381	-0.52%	186,200	-	+2.7%	-	-
09/09	376	386	376	383	+2.27%	48,800	-	+3.23%	-	-
09/08	377	378	373	375	-0.66%	44,200	-	+0.94%	-	-
09/07	380	380	377	377	-0.79%	75,400	-	+1.62%	-	-
09/06	375	381	375	380	+1.6%	63,800	-	+2.43%	-	-
09/03	378	380	373	374	-0.4%	77,200	-	+0.81%	-	-
09/02	374	380	371	376	+0.81%	80,400	-	+1.21%	-	-
09/01	374	375	368	373	-0.4%	82,800	-	+0.4%	-	-
08/31	379	384	370	374	-2.48%	80,600	-	+0.54%	-	-
08/30	370	388	370	384	+5.36%	96,600	-	+3.09%	-	-
08/27	364	370	357	364	0%	93,400	-	-2.15%	-	-

日比谷総合設備（1982）の株価チャート

2010/08/27～2011/01/26

株価推移

開示資料

決算

株式

チャート