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

2012/02/07

2011/09/08～2012/02/07

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
2012
02/07	423	430	423	427	-0.47%	79,400	-	+1.79%	-	-
02/06	424	430	424	429	+1.06%	16,600	-	+2.51%	-	-
02/03	432	434	423	424	-1.17%	48,400	-	+1.68%	-	-
02/02	423	431	423	429	+2.75%	34,600	-	+3.13%	-	-
02/01	422	426	418	418	-0.83%	26,000	-	+0.6%	-	-
01/31	426	426	421	421	-0.47%	26,600	-	+1.69%	-	-
01/30	428	429	421	423	+0.59%	20,200	-	+2.42%	-	-
01/27	423	425	419	421	0%	19,400	-	+2.06%	-	-
01/26	425	425	420	421	-1.06%	24,400	-	+2.56%	-	-
01/25	421	425	418	425	+1.19%	62,400	-	+3.91%	-	-
01/24	420	421	419	420	+0.24%	25,800	-	+3.19%	-	-
01/23	420	423	415	419	-0.12%	48,600	-	+3.2%	-	-
01/20	415	420	412	420	+2.69%	49,200	-	+3.58%	-	-
01/19	406	412	406	409	+0.62%	41,600	-	+1.11%	-	-
01/18	418	419	406	406	-2.75%	55,400	-	+0.5%	-	-
01/17	419	419	416	418	-0.24%	41,600	-	+3.6%	-	-
01/16	419	419	411	419	0%	44,600	-	+4.1%	-	-
01/13	419	420	417	419	0%	40,000	-	+4.63%	-	-
01/12	415	421	410	419	+0.97%	53,800	-	+4.89%	-	-
01/11	422	422	415	415	-2.13%	60,800	-	+4.15%	-	-
01/10	419	424	418	424	+2.42%	39,000	-	+6.68%	-	-
01/06	409	416	405	414	+1.72%	31,200	-	+4.42%	-	-
01/05	416	417	405	407	-2.28%	57,600	-	+2.91%	-	-
01/04	414	420	414	416	+0.6%	86,000	-	+5.32%	-	-
2011
12/30	407	414	406	414	+2.73%	18,200	-	+4.95%	-	-
12/29	405	405	400	403	-0.49%	14,200	-	+2.42%	-	-
12/28	407	412	404	405	-1.82%	15,600	-	+2.93%	-	-
12/27	397	415	397	412	+2.49%	98,400	-	+4.83%	-	-
12/26	404	404	400	402	+2.03%	99,200	-	+2.55%	-	-
12/22	400	400	394	394	-0.88%	87,400	-	+0.77%	-	-
12/21	390	398	390	398	+2.19%	55,600	-	+1.66%	-	-
12/20	380	392	380	389	+2.64%	24,400	-	-0.26%	-	-
12/19	379	384	378	379	+0.4%	49,200	-	-2.57%	-	-
12/16	388	391	378	378	-2.45%	63,600	-	-2.96%	-	-
12/15	398	398	387	387	-2.89%	21,800	-	-0.51%	-	-
12/14	396	401	393	399	+0.63%	58,000	-	+2.44%	-	-
12/13	391	397	391	396	+0.13%	44,000	-	+2.06%	-	-
12/12	396	401	388	396	-0.13%	67,800	-	+1.93%	-	-
12/09	394	397	392	396	+2.33%	146,800	-	+2.06%	-	-
12/08	387	390	384	387	+1.18%	79,000	-	0%	-	-
12/07	379	390	375	383	+1.32%	118,000	-	-1.16%	-	-
12/06	385	385	377	378	-2.45%	52,800	-	-2.45%	-	-
12/05	392	392	386	387	-3.01%	92,400	-	-0.26%	-	-
12/02	396	399	392	399	+0.63%	64,800	-	+2.84%	-	-
12/01	394	397	394	397	+1.67%	57,400	-	+2.19%	-	-
11/30	401	401	389	390	-2.62%	56,200	-	+0.78%	-	-
11/29	394	401	393	401	+2.17%	36,800	-	+3.49%	-	-
11/28	393	398	392	392	-0.13%	22,400	-	+1.55%	-	-
11/25	403	404	391	393	-1.51%	48,000	-	+1.68%	-	-
11/24	390	400	390	399	+0.63%	45,800	-	+3.24%	-	-
11/22	394	397	391	396	+0.25%	50,400	-	+2.86%	-	-
11/21	392	395	389	395	+1.02%	49,400	-	+2.6%	-	-
11/18	381	392	381	391	+0.77%	56,000	-	+1.56%	-	-
11/17	378	392	375	388	+3.47%	33,600	-	+0.52%	-	-
11/16	378	382	375	375	-0.53%	27,000	-	-3.1%	-	-
11/15	373	381	373	377	+1.21%	44,400	-	-2.84%	-	-
11/14	375	383	371	373	0%	20,200	-	-4.49%	-	-
11/11	368	374	356	373	+0.68%	44,000	-	-4.97%	-	-
11/10	385	385	365	370	-4.88%	38,600	-	-6.09%	-	-
11/09	384	389	383	389	+1.57%	27,600	-	-2.02%	-	-
11/08	383	389	383	383	-1.54%	35,600	-	-4.01%	-	-
11/07	392	392	381	389	-0.38%	37,400	-	-2.99%	-	-
11/04	388	392	381	391	+0.26%	38,800	-	-3.1%	-	-
11/02	377	391	375	390	+1.3%	72,000	-	-3.83%	-	-
11/01	379	390	379	385	-0.13%	38,800	-	-5.3%	-	-
10/31	390	391	385	385	-2.28%	48,400	-	-5.17%	-	-
10/28	405	405	390	394	+0.77%	137,000	-	-3.43%	-	-
10/27	385	399	380	391	+0.9%	66,000	-	-4.4%	-	-
10/26	383	391	376	388	+1.31%	48,600	-	-5.72%	-	-
10/25	395	395	377	383	-3.16%	96,600	-	-7.38%	-	-
10/24	382	395	382	395	+3.81%	28,800	-	-4.82%	-	-
10/21	385	385	379	381	+0.13%	38,200	-	-8.53%	-	-
10/20	382	384	378	380	-1.68%	49,200	-	-9.09%	-	-
10/19	398	398	382	387	-1.02%	37,800	-	-7.98%	-	-
10/18	397	397	385	391	-1.14%	28,200	-	-7.24%	-	-
10/17	391	403	391	395	+0.64%	38,800	-	-6.62%	-	-
10/14	406	406	393	393	-3.21%	49,600	-	-7.65%	-	-
10/13	411	411	405	406	-0.25%	33,400	-	-4.81%	-	-
10/12	411	411	405	407	-0.97%	57,800	-	-5.02%	-	-
10/11	425	426	411	411	-4.53%	70,200	-	-4.53%	-	-
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%	-	-

日比谷総合設備（1982）の株価チャート

2011/09/08～2012/02/07

株価推移

開示資料

決算

株式

チャート