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

2012/06/26

2012/02/02～2012/06/26

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
06/26	590	615	585	595	0%	28,800	-	+15.53%	-	-
06/25	560	595	560	595	+6.25%	47,200	-	+16.21%	-	-
06/22	535	560	530	560	+4.67%	11,200	-	+10.24%	-	-
06/21	540	545	535	535	0%	5,400	-	+5.94%	-	-
06/20	535	535	530	535	+0.94%	6,200	-	+6.15%	-	-
06/19	535	545	530	530	-1.85%	3,600	-	+5.79%	-	-
06/18	535	550	530	540	+3.85%	7,600	-	+8.22%	-	-
06/15	540	540	520	520	-1.89%	3,600	-	+4.63%	-	-
06/14	520	535	520	530	-1.85%	2,800	-	+6.64%	-	-
06/13	525	540	515	540	+3.85%	20,400	-	+8.65%	-	-
06/12	490	520	490	520	+4%	10,600	-	+4.42%	-	-
06/11	495	500	495	500	+2.04%	3,000	-	-0.4%	-	-
06/08	490	490	490	490	0%	600	-	-3.16%	-	-
06/07	490	490	485	490	+1.03%	1,800	-	-4.3%	-	-
06/06	480	485	480	485	+2.11%	2,200	-	-6.55%	-	-
06/05	470	475	470	475	+2.15%	3,400	-	-9.87%	-	-
06/04	465	470	465	465	-4.12%	3,600	-	-13.08%	-	-
06/01	490	490	475	485	-1.02%	6,600	-	-10.85%	-	-
05/31	490	490	480	490	-2%	3,800	10億7800万	-10.75%	6.7	0.48
05/30	495	500	485	500	+2.04%	5,800	-	-9.75%	-	-
05/29	495	500	490	490	-2%	6,800	-	-12.19%	-	-
05/28	495	505	490	500	+1.01%	4,000	-	-11.03%	-	-
05/25	510	510	490	495	-1%	3,400	-	-12.54%	-	-
05/24	505	505	500	500	-0.99%	3,000	-	-12.28%	-	-
05/23	520	520	500	505	-1.94%	5,200	-	-12.02%	-	-
05/22	515	520	510	515	+1.98%	4,600	-	-11.05%	-	-
05/21	495	505	495	505	+3.06%	4,000	-	-13.38%	-	-
05/18	485	495	485	490	-2%	6,600	-	-16.52%	-	-
05/17	480	500	480	500	+5.26%	4,200	-	-15.54%	-	-
05/16	470	480	470	475	+1.06%	8,600	-	-20.57%	-	-
05/15	465	480	455	470	-4.08%	25,400	-	-22.19%	-	-
05/14	500	505	490	490	-4.85%	13,400	-	-19.8%	-	-
05/11	530	535	515	515	-5.5%	8,000	-	-16.53%	-	-
05/10	560	560	510	545	-2.68%	30,800	-	-12.66%	-	-
05/09	590	590	560	560	-7.44%	18,800	-	-11.11%	-	-
05/08	605	605	590	605	+0.83%	10,000	-	-4.87%	-	-
05/07	630	630	595	600	-6.98%	29,000	-	-6.1%	-	-
05/02	670	670	640	645	-3.73%	7,400	-	+0.47%	-	-
05/01	670	685	645	670	-0.74%	20,000	-	+4.36%	-	-
04/27	690	700	670	675	-1.46%	29,400	-	+5.3%	-	-
04/26	690	730	680	685	0%	182,200	-	+7.2%	-	-
04/25	650	695	630	685	+9.6%	240,000	-	+7.54%	-	-
04/24	595	625	590	625	+2.46%	14,200	-	-1.26%	-	-
04/23	605	615	595	610	+2.52%	6,800	-	-3.48%	-	-
04/20	590	595	585	595	0%	2,400	-	-5.56%	-	-
04/19	600	610	590	595	-0.83%	5,800	-	-5.41%	-	-
04/18	590	605	585	600	+1.69%	9,400	-	-4.46%	-	-
04/17	600	600	575	590	-2.48%	18,800	-	-6.05%	-	-
04/16	620	620	600	605	-2.42%	10,200	-	-3.82%	-	-
04/13	615	625	615	620	+1.64%	7,800	-	-1.27%	-	-
04/12	620	620	605	610	-0.81%	10,400	-	-2.4%	-	-
04/11	620	620	610	615	-1.6%	11,600	-	-0.97%	-	-
04/10	645	645	620	625	-2.34%	9,800	-	+1.13%	-	-
04/09	625	640	615	640	+1.59%	15,800	-	+4.23%	-	-
04/06	620	640	620	630	-1.56%	24,000	-	+3.28%	-	-
04/05	640	650	635	640	0%	11,600	-	+5.79%	-	-
04/04	675	675	635	640	-5.88%	44,600	-	+6.84%	-	-
04/03	710	710	670	680	-4.23%	40,000	-	+14.48%	-	-
04/02	740	790	705	710	+0.71%	313,400	-	+20.75%	-	-
03/30	700	705	680	705	+2.17%	35,800	-	+21.55%	-	-
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%	-	-

暁飯島工業（1997）の株価チャート

2012/02/02～2012/06/26

株価推移

開示資料

決算

株式

チャート