暁飯島工業（1997）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

2011/08/22

2011/03/28～2011/08/22

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
2016	9/1, 株式分割 1→2
2015	3/1, 株式併合 10→1
2011
08/22	490	490	470	470	-1.05%	3,600	-	-4.47%	-	-
08/19	495	495	470	475	-5%	5,400	-	-3.85%	-	-
08/18	495	500	495	500	+2.04%	4,200	-	+0.6%	-	-
08/17	475	490	475	490	+3.16%	3,000	-	-1.41%	-	-
08/16	480	480	475	475	+1.06%	1,800	-	-4.62%	-	-
08/15	480	485	470	470	-2.08%	2,600	-	-6%	-	-
08/12	480	480	475	480	+2.13%	2,600	-	-4.19%	-	-
08/11	450	475	450	470	+2.17%	2,000	-	-6.56%	-	-
08/10	460	460	455	460	+4.55%	2,800	-	-8.91%	-	-
08/09	415	475	415	440	-4.35%	15,200	-	-13.39%	-	-
08/08	475	475	460	460	-3.16%	1,600	-	-10.16%	-	-
08/05	485	485	470	475	-5.94%	10,800	-	-7.95%	-	-
08/04	500	505	500	505	+2.02%	800	-	-2.88%	-	-
08/03	500	500	495	495	-1.98%	3,800	-	-5.35%	-	-
08/02	505	505	505	505	-0.98%	600	-	-3.81%	-	-
08/01	500	510	500	510	+2%	1,600	-	-3.23%	-	-
07/29	500	500	500	500	0%	4,800	-	-5.3%	-	-
07/28	500	505	500	500	-0.99%	1,600	-	-5.48%	-	-
07/27	515	515	500	505	-1.94%	4,800	-	-4.72%	-	-
07/26	520	520	515	515	-0.96%	2,600	-	-3.01%	-	-
07/25	530	530	520	520	-0.95%	4,000	-	-2.07%	-	-
07/22	525	525	525	525	0%	1,200	-	-1.13%	-	-
07/21	520	525	515	525	+1.94%	3,400	-	-0.94%	-	-
07/20	520	520	515	515	-0.96%	4,000	-	-2.65%	-	-
07/19	515	520	515	520	-0.95%	2,800	-	-1.7%	-	-
07/15	530	530	520	525	-0.94%	2,000	-	-0.57%	-	-
07/14	520	530	520	530	+2.91%	3,800	-	+0.57%	-	-
07/13	510	520	510	515	+0.98%	3,600	-	-2.09%	-	-
07/12	515	515	510	510	-0.97%	2,200	-	-2.86%	-	-
07/11	510	515	510	515	0%	3,200	-	-1.53%	-	-
07/08	515	515	510	515	-0.96%	5,200	-	-1.34%	-	-
07/07	520	520	520	520	-0.95%	2,400	-	-0.19%	-	-
07/06	530	530	520	525	-1.87%	1,800	-	+0.77%	-	-
07/05	535	540	535	535	0%	3,400	-	+2.88%	-	-
07/04	540	540	525	535	-5.31%	21,600	-	+3.08%	-	-
07/01	565	575	555	565	-2.59%	9,800	-	+9.28%	-	-
06/30	575	590	575	580	+1.75%	20,400	-	+12.84%	-	-
06/29	550	570	545	570	+2.7%	11,800	-	+11.76%	-	-
06/28	555	560	555	555	+0.91%	3,600	-	+9.68%	-	-
06/27	540	550	540	550	+2.8%	3,200	-	+9.13%	-	-
06/24	530	540	530	535	+0.94%	6,600	-	+6.57%	-	-
06/23	525	530	525	530	+1.92%	2,000	-	+5.79%	-	-
06/22	520	520	515	520	-0.95%	4,800	-	+4%	-	-
06/21	525	525	515	525	+1.94%	3,800	-	+5%	-	-
06/20	510	515	510	515	+0.98%	2,200	-	+3.21%	-	-
06/17	505	510	505	510	+2%	1,600	-	+2.41%	-	-
06/16	505	505	500	500	-1.96%	4,400	-	+0.6%	-	-
06/15	510	510	510	510	0%	1,200	-	+2.41%	-	-
06/14	510	510	510	510	+0.99%	800	-	+2.2%	-	-
06/13	495	505	495	505	+1%	1,000	-	+0.8%	-	-
06/10	495	500	490	500	+1.01%	1,000	-	-0.6%	-	-
06/09	500	500	485	495	+2.06%	2,600	-	-1.79%	-	-
06/08	480	485	475	485	+1.04%	7,400	-	-3.96%	-	-
06/07	470	480	465	480	0%	4,200	-	-5.51%	-	-
06/06	490	490	475	480	-4%	8,200	-	-5.88%	-	-
06/03	500	500	500	500	-0.99%	400	-	-2.53%	-	-
06/02	500	525	495	505	-0.98%	5,000	-	-2.13%	-	-
06/01	500	510	500	510	+2%	1,000	-	-1.54%	-	-
05/31	510	510	500	500	+3.09%	400	-	-3.66%	-	-
05/30	485	495	485	485	-3%	800	-	-6.91%	-	-
05/27	475	500	475	500	+3.09%	1,600	-	-4.76%	-	-
05/26	465	485	460	485	+3.19%	3,200	-	-8.32%	-	-
05/25	500	500	470	470	-6%	9,000	-	-11.82%	-	-
05/24	505	505	500	500	-0.99%	400	-	-7.06%	-	-
05/23	510	510	505	505	+2.02%	1,000	-	-6.65%	-	-
05/20	505	505	485	495	-1.98%	6,400	-	-9.17%	-	-
05/19	520	520	505	505	-1.94%	3,000	-	-7.85%	-	-
05/18	500	515	500	515	+1.98%	3,000	-	-6.7%	-	-
05/17	485	505	485	505	+1%	600	-	-8.84%	-	-
05/16	495	500	480	500	+2.04%	3,600	-	-10.39%	-	-
05/13	515	520	475	490	-5.77%	11,600	-	-12.97%	-	-
05/12	515	535	515	520	-2.8%	4,000	-	-7.96%	-	-
05/11	535	540	515	535	-3.6%	4,400	-	-5.31%	-	-
05/09	550	555	535	555	+0.91%	5,000	-	-1.77%	-	-
05/06	535	555	535	550	+2.8%	5,200	-	-2.83%	-	-
05/02	545	545	495	535	+1.9%	16,400	-	-5.31%	-	-
04/28	535	540	520	525	-2.78%	6,800	-	-7.08%	-	-
04/27	540	540	530	540	0%	3,000	-	-4.76%	-	-
04/26	540	550	540	540	-4.42%	5,400	-	-4.59%	-	-
04/25	565	565	560	565	0%	3,000	-	-0.18%	-	-
04/22	555	565	545	565	+1.8%	5,600	-	+0.71%	-	-
04/21	565	570	550	555	+2.78%	4,400	-	0%	-	-
04/20	550	550	535	540	-2.7%	9,800	-	-1.46%	-	-
04/19	560	570	550	555	-4.31%	22,400	-	+2.02%	-	-
04/18	595	595	580	580	-2.52%	5,400	-	+6.42%	-	-
04/15	595	595	585	595	0%	3,400	-	+10.59%	-	-
04/14	585	595	580	595	+1.71%	12,400	-	+12.05%	-	-
04/13	575	585	575	585	+0.86%	8,600	-	+11.43%	-	-
04/12	580	590	570	580	-1.69%	5,800	-	+11.75%	-	-
04/11	590	605	585	590	0%	16,000	-	+15.01%	-	-
04/08	595	595	575	590	-0.84%	33,600	-	+16.6%	-	-
04/07	625	685	585	595	+4.39%	288,000	-	+19%	-	-
04/06	580	585	560	570	-5%	21,000	-	+15.62%	-	-
04/05	620	625	580	600	-4%	33,600	-	+22.95%	-	-
04/04	580	675	580	625	+16.82%	167,600	-	+29.94%	-	-
04/01	530	545	505	535	+0.94%	12,600	-	+13.11%	-	-
03/31	530	530	515	530	-0.93%	3,400	-	+13.01%	-	-
03/30	560	565	530	535	-5.31%	14,400	-	+15.05%	-	-
03/29	500	565	485	565	+6.6%	22,000	-	+22.56%	-	-
03/28	545	550	505	530	-0.93%	14,200	-	+16.23%	-	-

暁飯島工業（1997）の株価チャート

2011/03/28～2011/08/22

株価推移

開示資料

決算

株式

チャート