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

2011/03/29

2010/10/29～2011/03/29

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
03/29	384	385	373	382	-0.91%	90,600	-	+2.28%	-	-
03/28	385	385	382	385	+1.05%	83,400	-	+3.22%	-	-
03/25	378	384	377	381	+3.67%	86,800	-	+1.87%	-	-
03/24	363	374	363	368	-0.68%	63,000	-	-1.74%	-	-
03/23	374	375	364	370	+3.06%	112,800	-	-1.33%	-	-
03/22	346	366	345	359	+6.69%	95,800	-	-4.27%	-	-
03/18	334	345	331	337	+2.28%	136,200	-	-10.74%	-	-
03/17	301	342	298	329	+8.05%	116,400	-	-12.96%	-	-
03/16	300	306	290	305	+2.35%	169,400	-	-19.87%	-	-
03/15	363	365	298	298	-20.13%	169,400	-	-22.32%	-	-
03/14	372	387	362	373	-1.46%	77,200	-	-3.75%	-	-
03/11	382	385	378	378	-2.95%	209,000	-	-2.33%	-	-
03/10	394	395	387	390	-1.02%	82,600	-	+0.65%	-	-
03/09	393	397	393	394	0%	49,000	-	+1.68%	-	-
03/08	395	398	393	394	-0.25%	34,600	-	+1.94%	-	-
03/07	393	397	388	395	-0.13%	89,600	-	+2.47%	-	-
03/04	400	401	393	395	-0.13%	79,000	-	+2.86%	-	-
03/03	392	397	389	396	+1.02%	47,600	-	+2.99%	-	-
03/02	392	394	389	392	0%	220,400	-	+2.22%	-	-
03/01	389	393	388	392	+0.64%	110,400	-	+2.22%	-	-
02/28	382	389	382	389	+1.57%	54,600	-	+1.57%	-	-
02/25	383	386	375	383	+0.66%	67,600	-	+0.26%	-	-
02/24	382	386	379	381	-1.04%	87,800	-	-0.65%	-	-
02/23	384	389	381	385	+0.13%	118,800	-	+0.39%	-	-
02/22	383	388	381	384	-0.9%	85,600	-	0%	-	-
02/21	387	390	386	388	-0.51%	48,600	-	+0.91%	-	-
02/18	391	392	387	390	+0.26%	44,000	-	+1.43%	-	-
02/17	387	393	384	389	+0.39%	92,200	-	+1.17%	-	-
02/16	389	390	384	387	-0.39%	38,000	-	+0.78%	-	-
02/15	391	393	387	389	-0.51%	62,600	-	+1.17%	-	-
02/14	389	393	383	391	+1.96%	98,800	-	+1.69%	-	-
02/10	378	387	378	383	+1.86%	58,400	-	-0.26%	-	-
02/09	374	378	374	376	+0.67%	65,800	-	-2.08%	-	-
02/08	382	384	373	374	-3.11%	150,400	-	-2.99%	-	-
02/07	388	388	385	386	+1.18%	24,000	-	+0.13%	-	-
02/04	384	387	381	381	+1.06%	85,400	-	-1.04%	-	-
02/03	381	385	376	377	-0.92%	52,600	-	-2.08%	-	-
02/02	379	388	376	381	+1.87%	120,200	-	-1.42%	-	-
02/01	375	380	373	374	-0.4%	47,000	-	-3.24%	-	-
01/31	374	382	374	375	-0.4%	62,400	-	-2.85%	-	-
01/28	380	381	374	377	-1.31%	62,400	-	-2.71%	-	-
01/27	379	384	379	382	+0.26%	43,000	-	-1.42%	-	-
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%	-	-

日比谷総合設備（1982）の株価チャート

2010/10/29～2011/03/29

株価推移

開示資料

決算

株式

チャート