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

2012/08/31

2012/04/09～2012/08/31

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
08/31	545	545	540	540	-4.42%	1,000	11億8800万	-4.26%	7.38	0.53
08/30	540	565	535	565	+3.67%	3,000	-	+0.18%	-	-
08/29	530	545	530	545	-1.8%	5,200	-	-3.02%	-	-
08/28	555	555	545	555	0%	3,800	-	-1.25%	-	-
08/27	560	565	555	555	-2.63%	9,400	-	-1.07%	-	-
08/24	575	575	565	570	-0.87%	4,200	-	+1.6%	-	-
08/23	575	575	570	575	-0.86%	2,600	-	+2.68%	-	-
08/22	575	580	570	580	+0.87%	1,000	-	+3.57%	-	-
08/21	575	575	570	575	0%	800	-	+2.86%	-	-
08/20	580	580	575	575	+0.88%	2,600	-	+3.05%	-	-
08/17	570	570	570	570	0%	1,400	-	+2.33%	-	-
08/16	570	570	570	570	+0.88%	3,400	-	+2.33%	-	-
08/15	565	565	560	565	0%	3,600	-	+1.44%	-	-
08/14	570	575	565	565	0%	4,000	-	+1.62%	-	-
08/13	570	570	565	565	-0.88%	1,400	-	+1.44%	-	-
08/10	570	570	570	570	0%	200	-	+2.15%	-	-
08/09	560	585	560	570	+0.88%	7,800	-	+1.79%	-	-
08/08	555	570	555	565	+1.8%	4,400	-	+0.53%	-	-
08/07	550	555	550	555	0%	1,800	-	-1.6%	-	-
08/06	565	565	555	555	-2.63%	4,400	-	-1.94%	-	-
08/03	555	570	555	570	+0.88%	6,000	-	+0.35%	-	-
08/01	560	570	560	565	+0.89%	4,600	-	-0.7%	-	-
07/31	565	565	560	560	0%	600	-	-1.75%	-	-
07/30	560	560	560	560	+1.82%	4,400	-	-1.93%	-	-
07/27	545	555	545	550	+1.85%	3,600	-	-3.68%	-	-
07/26	535	540	525	540	+0.93%	4,000	-	-5.43%	-	-
07/25	540	540	530	535	0%	3,200	-	-6.3%	-	-
07/24	545	545	525	535	0%	8,000	-	-6.14%	-	-
07/23	555	555	535	535	-1.83%	4,800	-	-6.3%	-	-
07/20	560	560	540	545	-2.68%	6,400	-	-4.39%	-	-
07/19	560	560	555	560	0%	1,600	-	-1.58%	-	-
07/18	560	565	560	560	0%	4,800	-	-1.58%	-	-
07/17	550	565	550	560	+1.82%	7,400	-	-1.23%	-	-
07/13	550	555	535	550	-0.9%	17,400	-	-2.65%	-	-
07/12	570	575	555	555	-2.63%	12,800	-	-1.25%	-	-
07/11	560	615	560	570	+2.7%	28,000	-	+1.79%	-	-
07/10	570	570	555	555	-0.89%	5,200	-	-0.18%	-	-
07/09	585	590	555	560	-3.45%	25,200	-	+1.27%	-	-
07/06	600	600	580	580	-3.33%	16,400	-	+5.65%	-	-
07/05	615	620	600	600	-2.44%	10,200	-	+10.09%	-	-
07/04	625	625	615	615	-0.81%	4,400	-	+13.68%	-	-
07/03	635	635	615	620	+0.81%	11,600	-	+15.67%	-	-
07/02	600	615	595	615	+2.5%	13,000	-	+15.82%	-	-
06/29	605	605	600	600	-0.83%	4,800	-	+13.85%	-	-
06/28	585	605	585	605	+2.54%	8,000	-	+15.9%	-	-
06/27	590	590	575	590	-0.84%	9,600	-	+13.9%	-	-
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%	-	-

暁飯島工業（1997）の株価チャート

2012/04/09～2012/08/31

株価推移

開示資料

決算

株式

チャート