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

2011/10/07

2011/05/18～2011/10/07

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
10/07	434	435	430	430	0%	42,200	-	-0.23%	-	-
10/06	429	431	426	430	+2.02%	25,600	-	-0.46%	-	-
10/05	434	434	421	422	-2.2%	91,000	-	-2.66%	-	-
10/04	443	443	426	431	-2.6%	76,800	-	-0.46%	-	-
10/03	429	445	426	443	+0.45%	96,400	-	+2.19%	-	-
09/30	445	445	422	441	-0.79%	64,400	299億5427万	+1.97%	18.08	0.58
09/29	425	444	425	444	+4.47%	80,000	-	+3.02%	-	-
09/28	408	425	408	425	+3.41%	81,000	-	-1.16%	-	-
09/27	405	411	395	411	+1.99%	65,000	-	-4.42%	-	-
09/26	415	416	403	403	-3.7%	91,800	-	-6.28%	-	-
09/22	416	419	407	419	-0.95%	91,000	-	-2.9%	-	-
09/21	435	438	422	423	-2.99%	69,600	-	-1.97%	-	-
09/20	448	450	435	436	-4.29%	50,800	-	+1.04%	-	-
09/16	435	455	435	455	+4.84%	70,400	-	+5.57%	-	-
09/15	425	435	425	434	+4.08%	40,600	-	+1.17%	-	-
09/14	434	438	417	417	-3.14%	68,600	-	-2.8%	-	-
09/13	425	433	423	431	+2.99%	60,600	-	+0.58%	-	-
09/12	421	422	417	418	-1.65%	41,400	-	-2.11%	-	-
09/09	428	433	425	425	-0.7%	155,800	-	0%	-	-
09/08	440	441	427	428	-3.06%	77,600	-	+0.94%	-	-
09/07	440	442	435	442	+1.61%	48,600	-	+4.37%	-	-
09/06	442	442	434	435	-1.59%	62,400	-	+3.21%	-	-
09/05	448	448	440	442	-1.56%	55,200	-	+5.12%	-	-
09/02	450	450	443	449	-0.33%	78,200	-	+7.04%	-	-
09/01	454	455	448	450	0%	124,000	-	+7.66%	-	-
08/31	444	451	440	450	+0.78%	94,400	-	+8.17%	-	-
08/30	443	447	441	447	+2.64%	108,600	-	+7.59%	-	-
08/29	431	435	427	435	+1.87%	113,600	-	+4.82%	-	-
08/26	422	429	422	427	+1.55%	88,000	-	+3.14%	-	-
08/25	422	429	421	421	+0.24%	136,200	-	+1.57%	-	-
08/24	422	428	416	420	+0.48%	107,400	-	+1.33%	-	-
08/23	424	426	416	418	+0.12%	116,200	-	+0.85%	-	-
08/22	420	424	416	417	+0.12%	110,800	-	+0.72%	-	-
08/19	417	423	415	417	-1.54%	88,800	-	+0.6%	-	-
08/18	423	427	422	423	0%	65,400	-	+2.17%	-	-
08/17	423	425	418	423	+0.12%	85,800	-	+2.42%	-	-
08/16	422	425	420	423	+0.24%	50,800	-	+2.55%	-	-
08/15	424	424	419	422	+0.48%	67,000	-	+2.55%	-	-
08/12	423	423	415	420	-0.12%	87,800	-	+2.07%	-	-
08/11	400	420	400	420	+5.13%	94,800	-	+2.44%	-	-
08/10	403	414	398	400	+0.63%	79,000	-	-2.32%	-	-
08/09	374	400	372	397	+4.2%	91,400	-	-2.93%	-	-
08/08	388	388	375	381	-2.56%	87,400	-	-7.07%	-	-
08/05	393	393	383	391	-2.01%	43,600	-	-4.87%	-	-
08/04	401	413	397	399	-0.5%	40,600	-	-2.92%	-	-
08/03	406	415	400	401	-2.67%	44,400	-	-2.67%	-	-
08/02	416	418	412	412	-0.96%	36,400	-	+0.24%	-	-
08/01	413	425	411	416	+0.48%	38,000	-	+1.22%	-	-
07/29	418	421	413	414	-0.84%	43,400	-	+0.73%	-	-
07/28	418	422	413	418	-1.3%	48,600	-	+1.83%	-	-
07/27	427	433	417	423	-1.86%	61,200	-	+3.42%	-	-
07/26	431	435	428	431	0%	49,400	-	+5.64%	-	-
07/25	430	433	427	431	+2.01%	165,600	-	+5.9%	-	-
07/22	425	427	422	423	+1.44%	128,000	-	+4.32%	-	-
07/21	415	417	410	417	+0.48%	30,400	-	+3.35%	-	-
07/20	413	417	413	415	+0.48%	29,200	-	+3.11%	-	-
07/19	417	421	405	413	-1.08%	67,200	-	+2.87%	-	-
07/15	415	424	415	417	+0.97%	55,400	-	+4.25%	-	-
07/14	408	415	408	413	+1.98%	61,000	-	+3.51%	-	-
07/13	406	410	403	405	-0.12%	55,600	-	+2.02%	-	-
07/12	404	406	399	406	+0.5%	42,400	-	+2.4%	-	-
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%	-	-

日比谷総合設備（1982）の株価チャート

2011/05/18～2011/10/07

株価推移

開示資料

決算

株式

チャート