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

2011/07/11

2011/02/15～2011/07/11

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
07/11	404	405	398	404	0%	66,800	-	+2.41%	-	-
07/08	406	407	404	404	-0.12%	45,000	-	+2.67%	-	-
07/07	405	407	404	404	-0.12%	61,400	-	+3.06%	-	-
07/06	401	405	399	405	+0.87%	62,800	-	+3.45%	-	-
07/05	406	407	400	401	-1.11%	51,800	-	+2.82%	-	-
07/04	403	408	402	406	+0.87%	48,800	-	+4.24%	-	-
07/01	405	407	399	402	-0.99%	60,600	-	+3.61%	-	-
06/30	406	406	397	406	-0.12%	71,600	276億825万	+4.91%	16.66	0.53
06/29	405	408	404	407	+1.75%	71,000	-	+5.31%	-	-
06/28	398	401	396	400	+0.5%	36,800	-	+4.04%	-	-
06/27	407	408	397	398	-2.09%	71,200	-	+3.79%	-	-
06/24	401	407	400	406	+0.62%	43,200	-	+6.28%	-	-
06/23	400	405	399	404	+0.88%	55,400	-	+5.91%	-	-
06/22	395	400	394	400	+1.39%	66,600	-	+5.54%	-	-
06/21	390	395	388	395	+1.28%	45,800	-	+4.37%	-	-
06/20	384	392	384	390	+1.56%	27,600	-	+3.32%	-	-
06/17	384	385	378	384	0%	56,600	-	+1.72%	-	-
06/16	387	389	383	384	-1.92%	37,000	-	+1.72%	-	-
06/15	392	394	390	391	-0.26%	33,600	-	+3.99%	-	-
06/14	386	392	383	392	+2.48%	43,800	-	+4.26%	-	-
06/13	375	390	375	383	+0.53%	53,600	-	+1.73%	-	-
06/10	377	386	376	381	+1.6%	96,600	-	+1.2%	-	-
06/09	373	379	373	375	+0.4%	27,200	-	-0.66%	-	-
06/08	374	380	372	373	-0.27%	35,000	-	-1.32%	-	-
06/07	370	377	370	374	+1.22%	44,200	-	-1.06%	-	-
06/06	370	373	368	370	0%	39,600	-	-2.25%	-	-
06/03	381	384	368	370	-3.65%	94,400	-	-2.25%	-	-
06/02	377	385	377	384	-0.26%	32,000	-	+1.46%	-	-
06/01	375	387	375	385	+2.67%	43,800	-	+1.72%	-	-
05/31	381	385	375	375	-0.93%	78,600	-	-0.93%	-	-
05/30	377	379	373	378	+0.53%	25,800	-	-0.26%	-	-
05/27	377	380	373	376	-0.27%	42,200	-	-0.79%	-	-
05/26	368	379	368	377	+2.45%	59,400	-	-0.53%	-	-
05/25	373	373	364	368	-1.21%	57,400	-	-3.16%	-	-
05/24	368	374	365	373	+0.68%	38,000	-	-1.97%	-	-
05/23	370	370	364	370	+0.54%	54,000	-	-2.63%	-	-
05/20	369	371	364	368	+0.14%	33,200	-	-3.41%	-	-
05/19	372	372	364	368	-1.21%	27,400	-	-3.54%	-	-
05/18	372	376	370	372	0%	53,000	-	-2.62%	-	-
05/17	382	382	372	372	-1.72%	58,200	-	-2.62%	-	-
05/16	390	390	378	379	-0.92%	105,000	-	-0.92%	-	-
05/13	383	393	375	382	+0.66%	101,800	-	0%	-	-
05/12	379	381	377	380	0%	25,200	-	-0.91%	-	-
05/11	391	392	376	380	-3.31%	72,200	-	-0.91%	-	-
05/10	393	393	377	393	+0.26%	67,400	-	+2.21%	-	-
05/09	400	403	386	392	-2.13%	44,000	-	+1.95%	-	-
05/06	392	400	389	400	+1.65%	39,600	-	+4.17%	-	-
05/02	401	408	390	394	+3.83%	107,400	-	+2.74%	-	-
04/28	372	380	372	379	+2.02%	57,800	-	-1.04%	-	-
04/27	373	377	372	372	-0.27%	67,600	-	-2.75%	-	-
04/26	378	378	370	373	-1.59%	52,200	-	-2.49%	-	-
04/25	381	384	374	379	-1.3%	62,600	-	-0.92%	-	-
04/22	384	386	379	384	-0.13%	56,200	-	+0.92%	-	-
04/21	385	389	382	384	+0.66%	61,800	-	+1.59%	-	-
04/20	390	396	382	382	-0.13%	49,000	-	+1.73%	-	-
04/19	380	387	378	382	-1.16%	50,600	-	+2.96%	-	-
04/18	380	390	380	387	+0.78%	40,800	-	+4.18%	-	-
04/15	386	392	381	384	-0.65%	24,000	-	+3.37%	-	-
04/14	384	397	379	386	+2.39%	40,800	-	+4.04%	-	-
04/13	375	387	375	377	-0.13%	27,200	-	+1.62%	-	-
04/12	377	381	374	378	-1.69%	45,400	-	+1.48%	-	-
04/11	383	388	383	384	+0.52%	26,200	-	+2.95%	-	-
04/08	373	388	373	382	+2.69%	67,000	-	+2.41%	-	-
04/07	380	384	370	372	-0.8%	53,200	-	-0.53%	-	-
04/06	385	385	369	375	-2.34%	67,200	-	+0.27%	-	-
04/05	394	394	377	384	-2.66%	66,800	-	+2.4%	-	-
04/04	395	399	394	395	+1.28%	26,000	-	+5.2%	-	-
04/01	404	406	390	390	-4.53%	34,000	-	+3.87%	-	-
03/31	398	410	388	408	+4.08%	124,000	277億4400万	+9.09%	9.21	0.54
03/30	385	392	380	392	+2.75%	89,200	-	+5.09%	-	-
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%	-	-

日比谷総合設備（1982）の株価チャート

2011/02/15～2011/07/11

株価推移

開示資料

決算

株式

チャート