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

2012/02/01

2011/09/02～2012/02/01

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
2012
02/01	500	530	495	520	+2.97%	26,200	-	+8.79%	-	-
01/31	495	505	495	505	+2.02%	2,800	-	+6.32%	-	-
01/30	490	500	490	495	+1.02%	2,600	-	+4.65%	-	-
01/27	495	500	490	490	-1.01%	4,000	-	+4.26%	-	-
01/26	505	505	495	495	-1%	3,800	-	+6%	-	-
01/25	500	505	490	500	0%	6,600	-	+7.53%	-	-
01/24	500	505	500	500	0%	6,400	-	+8.46%	-	-
01/23	495	505	490	500	-0.99%	9,200	-	+8.93%	-	-
01/20	530	530	495	505	-1.94%	21,400	-	+10.75%	-	-
01/19	510	520	500	515	-1.9%	23,600	-	+13.69%	-	-
01/18	565	570	515	525	-2.78%	60,200	-	+16.67%	-	-
01/17	510	560	505	540	+5.88%	133,600	-	+21.08%	-	-
01/16	485	515	470	510	+7.37%	51,600	-	+15.38%	-	-
01/13	500	555	475	475	-5%	174,600	-	+8.2%	-	-
01/12	495	505	475	500	+2.04%	80,600	-	+14.42%	-	-
01/11	445	490	445	490	+10.11%	80,200	-	+12.64%	-	-
01/10	440	450	430	445	0%	18,800	-	+3.25%	-	-
01/06	440	460	440	445	-1.11%	9,000	-	+3.73%	-	-
01/05	440	455	435	450	+2.27%	12,800	-	+5.39%	-	-
01/04	425	445	425	440	+3.53%	2,800	-	+3.77%	-	-
2011
12/30	425	430	425	425	+1.19%	3,200	-	+0.71%	-	-
12/29	415	420	415	420	0%	4,600	-	-0.24%	-	-
12/28	420	420	420	420	0%	1,600	-	0%	-	-
12/27	430	430	420	420	-1.18%	1,000	-	+0.24%	-	-
12/26	440	445	425	425	-3.41%	2,400	-	+1.67%	-	-
12/22	445	445	440	440	-1.12%	400	-	+5.52%	-	-
12/21	440	445	440	445	+2.3%	2,800	-	+6.97%	-	-
12/20	435	435	435	435	+3.57%	1,400	-	+4.82%	-	-
12/19	415	440	415	420	-1.18%	3,400	-	+1.45%	-	-
12/16	425	430	425	425	+1.19%	3,200	-	+2.91%	-	-
12/15	425	425	415	420	-2.33%	3,200	-	+1.94%	-	-
12/14	435	435	430	430	-1.15%	600	-	+4.62%	-	-
12/13	435	435	435	435	0%	200	-	+6.1%	-	-
12/12	435	435	435	435	+2.35%	600	-	+6.1%	-	-
12/09	425	425	425	425	-1.16%	2,400	-	+3.66%	-	-
12/08	435	435	425	430	-2.27%	3,600	-	+5.13%	-	-
12/07	440	440	425	440	+1.15%	10,800	-	+7.58%	-	-
12/06	445	470	430	435	-1.14%	43,200	-	+6.36%	-	-
12/05	435	480	420	440	+1.15%	69,000	-	+7.58%	-	-
12/02	410	460	405	435	+8.75%	70,600	-	+6.62%	-	-
12/01	400	405	400	400	+2.56%	1,800	-	-1.96%	-	-
11/30	390	405	390	390	0%	3,400	8億5800万	-4.65%	5.33	0.39
11/29	395	395	390	390	+2.63%	2,200	-	-4.88%	-	-
11/28	390	390	380	380	-2.56%	6,000	-	-7.54%	-	-
11/25	395	395	390	390	0%	1,000	-	-5.57%	-	-
11/24	400	400	390	390	-2.5%	2,400	-	-5.8%	-	-
11/22	405	405	400	400	0%	400	-	-3.85%	-	-
11/21	405	405	400	400	-1.23%	2,400	-	-4.08%	-	-
11/18	400	405	400	405	+1.25%	1,200	-	-3.34%	-	-
11/17	400	400	395	400	-1.23%	2,600	-	-4.99%	-	-
11/16	405	405	405	405	-1.22%	600	-	-4.26%	-	-
11/15	410	415	410	410	0%	600	-	-3.3%	-	-
11/14	405	410	405	410	+2.5%	1,600	-	-3.53%	-	-
11/11	395	400	395	400	+1.27%	2,400	-	-6.1%	-	-
11/10	400	400	385	395	-2.47%	12,800	-	-7.49%	-	-
11/09	410	410	405	405	-2.41%	6,600	-	-5.59%	-	-
11/08	425	425	415	415	-3.49%	10,200	-	-3.49%	-	-
11/07	420	430	420	430	+1.18%	4,400	-	-0.46%	-	-
11/04	420	425	420	425	+2.41%	2,600	-	-1.85%	-	-
11/02	420	420	415	415	-2.35%	2,600	-	-4.38%	-	-
11/01	430	430	425	425	-2.3%	1,200	-	-2.3%	-	-
10/31	430	435	430	435	+1.16%	4,400	-	-0.23%	-	-
10/28	430	430	430	430	0%	1,400	-	-1.6%	-	-
10/27	420	430	420	430	+2.38%	3,600	-	-2.05%	-	-
10/26	420	420	420	420	0%	200	-	-4.55%	-	-
10/25	425	425	420	420	0%	2,000	-	-4.98%	-	-
10/24	420	420	410	420	0%	5,800	-	-5.19%	-	-
10/21	425	425	420	420	0%	3,600	-	-5.62%	-	-
10/20	430	430	420	420	-2.33%	11,000	-	-6.04%	-	-
10/19	435	435	425	430	0%	3,600	-	-4.44%	-	-
10/18	435	435	430	430	-1.15%	2,600	-	-4.87%	-	-
10/17	440	440	435	435	-3.33%	11,600	-	-4.4%	-	-
10/14	455	455	445	450	-1.1%	5,800	-	-1.96%	-	-
10/13	445	455	440	455	+4.6%	9,600	-	-0.87%	-	-
10/12	435	435	430	435	0%	4,000	-	-5.23%	-	-
10/11	435	445	435	435	0%	6,000	-	-5.64%	-	-
10/07	435	440	435	435	+1.16%	1,200	-	-5.84%	-	-
10/06	435	435	430	430	-1.15%	4,200	-	-7.33%	-	-
10/05	435	435	435	435	0%	4,800	-	-6.65%	-	-
10/04	445	445	430	435	-2.25%	12,800	-	-7.05%	-	-
10/03	495	500	435	445	-4.3%	46,800	-	-5.12%	-	-
09/30	455	465	455	465	+3.33%	5,400	-	-1.27%	-	-
09/29	435	450	435	450	0%	15,000	-	-4.46%	-	-
09/28	455	455	445	450	+1.12%	2,000	-	-4.66%	-	-
09/27	445	450	420	445	+2.3%	11,200	-	-5.92%	-	-
09/26	465	465	430	435	-6.45%	18,000	-	-8.23%	-	-
09/22	460	465	455	465	-2.11%	17,600	-	-2.52%	-	-
09/21	480	555	465	475	+4.4%	150,000	-	-0.63%	-	-
09/20	465	465	455	455	-3.19%	4,000	-	-4.81%	-	-
09/16	460	480	460	470	+3.3%	16,400	-	-1.67%	-	-
09/15	460	460	450	455	-1.09%	7,600	-	-5.01%	-	-
09/14	475	475	450	460	-4.17%	23,400	-	-3.97%	-	-
09/13	485	490	480	480	-1.03%	6,200	-	+0.21%	-	-
09/12	480	535	480	485	0%	103,600	-	+1.46%	-	-
09/09	485	490	475	485	-3%	27,200	-	+1.68%	-	-
09/08	575	605	485	500	-9.91%	252,600	-	+5.04%	-	-
09/07	450	595	450	555	+24.72%	531,200	-	+16.6%	-	-
09/06	455	455	440	445	-3.26%	3,800	-	-6.12%	-	-
09/05	470	470	460	460	-2.13%	1,600	-	-3.36%	-	-
09/02	470	470	470	470	-1.05%	200	-	-1.67%	-	-

暁飯島工業（1997）の株価チャート

2011/09/02～2012/02/01

株価推移

開示資料

決算

株式

チャート