日東富士製粉（2003）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

2011/01/17

2010/08/18～2011/01/17

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
2026	4/1, 株式分割 1→4
2021	10/1, 株式分割 1→2
2016	10/1, 株式併合 10→1
2011
01/17	400	401	396	396	+0.63%	7,200	-	+3.19%	-	-
01/14	391	400	391	394	+0.64%	16,800	-	+2.81%	-	-
01/13	390	391	388	391	+0.97%	7,200	-	+2.42%	-	-
01/12	390	390	388	388	-0.32%	10,400	-	+1.71%	-	-
01/11	390	390	384	389	0%	12,800	-	+2.03%	-	-
01/07	388	389	384	389	+0.32%	12,000	-	+2.3%	-	-
01/06	388	388	388	388	+0.98%	4,000	-	+1.97%	-	-
01/05	383	384	383	384	+0.33%	4,800	-	+1.25%	-	-
01/04	379	383	379	383	+0.99%	9,600	-	+0.92%	-	-
2010
12/30	384	384	379	379	-1.3%	8,800	-	-0.07%	-	-
12/29	381	384	381	384	+0.66%	4,800	-	+1.25%	-	-
12/28	379	381	379	381	+0.66%	2,400	-	+0.59%	-	-
12/27	380	380	379	379	0%	12,800	-	-0.07%	-	-
12/24	380	380	379	379	-0.33%	14,400	-	-0.07%	-	-
12/22	383	383	380	380	-0.65%	17,600	-	+0.26%	-	-
12/21	381	383	380	383	0%	14,400	-	+0.92%	-	-
12/20	383	385	383	383	+0.66%	7,200	-	+0.92%	-	-
12/17	384	384	380	380	-0.98%	15,200	-	+0.53%	-	-
12/16	380	384	380	384	+1.32%	9,600	-	+1.52%	-	-
12/15	383	383	378	379	-1.62%	15,200	-	+0.2%	-	-
12/14	383	385	383	385	+0.65%	8,000	-	+1.85%	-	-
12/13	383	384	381	383	+0.33%	12,800	-	+1.19%	-	-
12/10	380	381	378	381	+0.99%	34,400	-	+0.86%	-	-
12/09	380	380	378	378	+0.33%	4,000	-	-0.13%	-	-
12/08	379	380	376	376	0%	10,400	-	-0.46%	-	-
12/07	375	376	373	376	+0.33%	8,000	-	-0.46%	-	-
12/06	370	381	370	375	+0.33%	20,000	-	-0.53%	-	-
12/03	378	378	374	374	-0.99%	8,000	-	-0.86%	-	-
12/02	375	379	375	378	+0.67%	3,200	-	+0.13%	-	-
12/01	374	375	374	375	+0.33%	4,800	-	-0.53%	-	-
11/30	375	375	373	374	-0.33%	11,200	-	-0.86%	-	-
11/29	376	380	375	375	-1.32%	12,000	-	-0.53%	-	-
11/26	380	380	378	380	0%	7,200	-	+0.8%	-	-
11/25	375	380	375	380	-0.33%	4,000	-	+0.8%	-	-
11/24	378	381	378	381	-0.33%	10,400	-	+0.86%	-	-
11/22	381	383	381	383	+0.33%	5,600	-	+1.19%	-	-
11/19	378	381	375	381	+3.04%	6,400	-	+0.86%	-	-
11/18	378	378	370	370	-1.99%	8,800	-	-2.12%	-	-
11/17	378	378	378	378	-0.33%	2,400	-	-0.4%	-	-
11/16	379	379	379	379	-0.33%	2,400	-	-0.07%	-	-
11/15	378	380	378	380	+0.33%	5,600	-	+0.26%	-	-
11/12	379	379	379	379	0%	1,600	-	-0.33%	-	-
11/11	385	385	379	379	-0.98%	6,400	-	-0.59%	-	-
11/10	380	383	380	383	+1.32%	7,200	-	+0.39%	-	-
11/09	384	384	378	378	-0.66%	7,200	-	-0.92%	-	-
11/08	385	385	380	380	-1.3%	3,200	-	-0.52%	-	-
11/05	380	385	379	385	+1.32%	6,400	-	+0.79%	-	-
11/04	374	380	374	380	+2.36%	2,400	-	-0.52%	-	-
11/02	373	373	371	371	+1.02%	3,200	-	-3.07%	-	-
11/01	369	369	368	368	-0.34%	3,200	-	-4.3%	-	-
10/29	370	374	369	369	-0.34%	5,600	-	-4.22%	-	-
10/28	378	379	370	370	-1.99%	26,400	-	-3.9%	-	-
10/27	376	379	376	378	+0.33%	7,200	-	-2.2%	-	-
10/26	378	380	376	376	-0.33%	7,200	-	-2.78%	-	-
10/25	378	379	376	378	+0.33%	6,400	-	-2.45%	-	-
10/22	376	379	376	376	+0.33%	10,400	-	-3.03%	-	-
10/21	381	381	375	375	-1.32%	25,600	-	-3.35%	-	-
10/20	383	383	380	380	-1.94%	7,200	-	-2.31%	-	-
10/19	384	388	384	388	0%	20,000	-	-0.64%	-	-
10/18	386	390	384	388	0%	10,400	-	-0.64%	-	-
10/15	386	388	386	388	+0.98%	8,000	-	-0.9%	-	-
10/14	391	391	383	384	+0.66%	13,600	-	-1.85%	-	-
10/13	385	385	381	381	-0.33%	7,200	-	-2.74%	-	-
10/12	390	390	383	383	-1.61%	4,800	-	-2.42%	-	-
10/08	394	395	389	389	-2.51%	8,800	-	-1.08%	-	-
10/07	394	399	394	399	+1.27%	3,200	-	+1.46%	-	-
10/06	399	399	394	394	+0.32%	3,200	-	+0.45%	-	-
10/05	388	393	388	393	+1.29%	4,800	-	-0.13%	-	-
10/04	389	389	388	388	+0.65%	4,800	-	-1.4%	-	-
10/01	388	389	384	385	-0.65%	6,400	-	-2.04%	-	-
09/30	395	395	388	388	-1.9%	8,800	-	-1.4%	-	-
09/29	399	399	394	395	+0.96%	4,800	-	+0.51%	-	-
09/28	388	393	388	391	0%	6,400	-	-0.45%	-	-
09/27	389	391	389	391	0%	5,600	-	-0.45%	-	-
09/24	391	391	391	391	+0.97%	1,600	-	-0.45%	-	-
09/22	390	390	388	388	-0.64%	12,800	-	-1.4%	-	-
09/21	390	391	390	390	0%	4,000	-	-0.76%	-	-
09/17	390	395	390	390	-0.32%	4,000	-	-0.76%	-	-
09/16	391	391	391	391	+0.32%	8,800	-	-0.19%	-	-
09/15	390	394	390	390	-0.32%	10,400	-	-0.51%	-	-
09/14	391	399	391	391	-0.63%	5,600	-	-0.19%	-	-
09/13	404	404	394	394	-3.08%	5,600	-	+0.45%	-	-
09/10	409	409	406	406	+2.85%	18,400	-	+3.64%	-	-
09/09	393	395	393	395	+0.64%	3,200	-	+1.02%	-	-
09/08	396	396	393	393	-1.57%	2,400	-	+0.38%	-	-
09/07	399	399	399	399	0%	800	-	+1.98%	-	-
09/06	399	399	399	399	+0.63%	1,600	-	+1.98%	-	-
09/03	393	396	393	396	+0.96%	3,200	-	+1.6%	-	-
09/02	391	393	389	393	+0.64%	10,400	-	+0.64%	-	-
09/01	390	395	389	390	+0.32%	4,800	-	-0.26%	-	-
08/31	393	394	389	389	-2.51%	7,200	-	-0.58%	-	-
08/30	396	399	395	399	+0.95%	5,600	-	+1.98%	-	-
08/27	393	395	393	395	+0.96%	6,400	-	+1.02%	-	-
08/26	391	391	391	391	0%	2,400	-	+0.06%	-	-
08/25	390	394	390	391	+0.32%	7,200	-	+0.06%	-	-
08/24	390	390	390	390	0%	8,800	-	-0.26%	-	-
08/23	395	395	390	390	+0.32%	4,800	-	-0.26%	-	-
08/20	394	394	389	389	0%	4,000	-	-0.58%	-	-
08/19	393	393	389	389	-0.96%	4,800	-	-0.83%	-	-
08/18	391	394	389	393	+0.96%	5,600	-	+0.13%	-	-

日東富士製粉（2003）の株価チャート

2010/08/18～2011/01/17

株価推移

開示資料

決算

株式

チャート