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

2012/03/29

2011/11/02～2012/03/29

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
03/29	660	695	655	690	+4.55%	62,400	-	+20.63%	-	-
03/28	645	675	640	660	0%	40,400	-	+16.81%	-	-
03/27	625	715	625	660	+4.76%	341,000	-	+18.07%	-	-
03/26	665	670	610	630	-1.56%	83,400	-	+14.13%	-	-
03/23	645	755	615	640	+1.59%	655,800	-	+17%	-	-
03/22	590	685	575	630	+7.69%	252,600	-	+16.45%	-	-
03/21	585	585	570	585	0%	6,800	-	+9.14%	-	-
03/19	570	595	570	585	+3.54%	27,800	-	+9.76%	-	-
03/16	575	575	555	565	-1.74%	29,600	-	+6.6%	-	-
03/15	575	580	570	575	+0.88%	11,400	-	+8.9%	-	-
03/14	590	590	570	570	-3.39%	30,000	-	+8.57%	-	-
03/13	600	605	580	590	-4.84%	56,800	-	+12.81%	-	-
03/12	595	635	575	620	+5.08%	108,400	-	+19.23%	-	-
03/09	545	595	535	590	+9.26%	185,200	-	+14.34%	-	-
03/08	525	565	525	540	+3.85%	62,000	-	+5.26%	-	-
03/07	525	525	515	520	-0.95%	6,800	-	+1.56%	-	-
03/06	530	535	515	525	-0.94%	9,200	-	+2.54%	-	-
03/05	545	545	525	530	-0.93%	20,600	-	+3.72%	-	-
03/02	510	535	510	535	+5.94%	47,400	-	+4.9%	-	-
03/01	515	520	505	505	0%	8,400	-	-0.59%	-	-
02/29	515	520	505	505	-0.98%	9,800	11億1100万	-0.59%	6.9	0.5
02/28	510	515	500	510	-0.97%	6,400	-	+0.39%	-	-
02/27	515	520	510	515	0%	5,200	-	+1.58%	-	-
02/24	520	520	510	515	-0.96%	4,000	-	+1.58%	-	-
02/23	515	520	510	520	+1.96%	6,200	-	+2.77%	-	-
02/22	500	510	500	510	+3.03%	7,200	-	+0.79%	-	-
02/21	495	495	490	495	0%	3,000	-	-2.37%	-	-
02/20	500	500	495	495	-1%	8,200	-	-2.56%	-	-
02/17	505	505	500	500	0%	11,200	-	-1.77%	-	-
02/16	505	515	500	500	-0.99%	13,000	-	-1.57%	-	-
02/15	510	510	505	505	0%	4,400	-	-0.59%	-	-
02/14	505	510	505	505	0%	1,800	-	-0.39%	-	-
02/13	505	510	505	505	-0.98%	8,000	-	0%	-	-
02/10	515	515	510	510	0%	4,000	-	+1.39%	-	-
02/09	520	520	510	510	-1.92%	7,200	-	+2%	-	-
02/08	530	530	520	520	0%	7,400	-	+4.63%	-	-
02/07	530	530	510	520	0%	12,000	-	+5.26%	-	-
02/06	520	525	515	520	+0.97%	10,400	-	+6.12%	-	-
02/03	510	530	505	515	0%	18,200	-	+5.97%	-	-
02/02	515	520	505	515	-0.96%	11,000	-	+6.85%	-	-
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%	-	-

暁飯島工業（1997）の株価チャート

2011/11/02～2012/03/29

株価推移

開示資料

決算

株式

チャート