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

2012/03/06

2011/10/11～2012/03/06

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
03/06	441	449	430	443	+0.57%	68,000	-	+3.26%	-	-
03/05	444	446	438	441	-0.68%	67,400	-	+2.92%	-	-
03/02	445	445	438	444	+1.03%	58,400	-	+3.86%	-	-
03/01	444	447	434	439	-0.57%	70,400	-	+3.05%	-	-
02/29	444	444	438	442	0%	72,200	-	+3.64%	-	-
02/28	441	444	438	442	+0.34%	74,200	-	+3.88%	-	-
02/27	445	445	433	440	-0.45%	93,600	-	+3.77%	-	-
02/24	439	442	437	442	+0.68%	87,400	-	+4.49%	-	-
02/23	429	442	426	439	+2.45%	108,800	-	+4.03%	-	-
02/22	420	430	419	429	+2.51%	112,200	-	+1.78%	-	-
02/21	418	422	418	418	0%	79,200	-	-0.48%	-	-
02/20	419	421	418	418	+0.12%	120,600	-	-0.48%	-	-
02/17	418	419	415	418	0%	148,200	-	-0.6%	-	-
02/16	417	419	416	418	0%	84,200	-	-0.6%	-	-
02/15	419	421	417	418	-0.36%	100,000	-	-0.6%	-	-
02/14	417	421	417	419	+0.72%	44,400	-	-0.24%	-	-
02/13	420	420	416	416	-0.83%	53,000	-	-0.95%	-	-
02/10	424	425	417	420	-1.06%	51,600	-	-0.12%	-	-
02/09	429	429	423	424	-1.17%	54,000	-	+0.95%	-	-
02/08	430	430	425	429	+0.59%	36,600	-	+2.39%	-	-
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%	-	-

日比谷総合設備（1982）の株価チャート

2011/10/11～2012/03/06

株価推移

開示資料

決算

株式

チャート