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

2011/10/04

2011/05/13～2011/10/04

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
10/04	393	399	393	393	-1.88%	6,400	-	-0.38%	-	-
10/03	404	404	399	400	-1.23%	3,200	-	+1.52%	-	-
09/30	400	406	400	405	+1.25%	13,600	152億326万	+3.05%	17.48	0.67
09/29	406	406	399	400	-1.54%	16,000	-	+2.04%	-	-
09/28	390	413	390	406	+3.17%	20,000	-	+3.9%	-	-
09/27	386	395	386	394	+1.94%	8,800	-	+0.96%	-	-
09/26	386	391	376	386	0%	12,000	-	-0.71%	-	-
09/22	394	394	386	386	-1.9%	10,400	-	-0.45%	-	-
09/21	395	395	386	394	+1.29%	7,200	-	+1.48%	-	-
09/20	393	393	388	389	-0.96%	3,200	-	+0.45%	-	-
09/16	385	396	385	393	+0.32%	10,400	-	+1.68%	-	-
09/15	393	393	391	391	+1.29%	2,400	-	+1.36%	-	-
09/14	396	396	386	386	-2.52%	3,200	-	+0.32%	-	-
09/13	386	396	386	396	+0.63%	7,200	-	+3.46%	-	-
09/12	384	394	384	394	-0.63%	4,000	-	+3.08%	-	-
09/09	399	399	384	396	+1.6%	30,400	-	+4.28%	-	-
09/08	390	390	381	390	+0.32%	4,000	-	+2.9%	-	-
09/07	389	396	389	389	-1.58%	3,200	-	+2.84%	-	-
09/06	385	395	380	395	0%	8,000	-	+4.77%	-	-
09/05	395	395	395	395	+0.32%	2,400	-	+5.05%	-	-
09/02	394	394	394	394	-1.25%	4,000	-	+5%	-	-
09/01	399	399	399	399	+0.63%	9,600	-	+6.62%	-	-
08/31	386	396	386	396	-0.63%	7,200	-	+6.23%	-	-
08/30	389	399	389	399	+3.57%	13,600	-	+7.48%	-	-
08/29	385	385	385	385	+0.33%	2,400	-	+4.05%	-	-
08/26	385	385	381	384	+0.66%	8,000	-	+3.72%	-	-
08/25	381	384	381	381	0%	8,800	-	+3.32%	-	-
08/24	383	383	378	381	+0.99%	7,200	-	+3.32%	-	-
08/23	379	381	378	378	0%	11,200	-	+2.58%	-	-
08/22	364	378	359	378	+2.37%	8,800	-	+2.58%	-	-
08/19	368	369	359	369	0%	13,600	-	+0.48%	-	-
08/18	374	374	368	369	-0.34%	4,800	-	+0.48%	-	-
08/17	370	374	370	370	+0.34%	3,200	-	+1.09%	-	-
08/16	378	378	369	369	-2.32%	4,800	-	+0.75%	-	-
08/15	379	379	376	378	-1.31%	8,800	-	+3.42%	-	-
08/12	361	383	361	383	+5.88%	12,000	-	+5.08%	-	-
08/11	350	361	350	361	+0.35%	4,800	-	-0.48%	-	-
08/10	358	365	358	360	+0.7%	6,400	-	-0.83%	-	-
08/09	348	358	345	358	+1.42%	13,600	-	-1.52%	-	-
08/08	366	366	351	353	-3.75%	13,600	-	-2.89%	-	-
08/05	360	368	356	366	+1.03%	7,200	-	+0.9%	-	-
08/04	366	369	363	363	-0.68%	9,600	-	+0.14%	-	-
08/03	364	366	364	365	-1.02%	2,400	-	+1.11%	-	-
08/02	369	369	364	369	+0.34%	3,200	-	+2.15%	-	-
08/01	369	369	368	368	0%	2,400	-	+2.08%	-	-
07/29	369	370	368	368	-0.34%	7,200	-	+2.37%	-	-
07/28	366	369	366	369	+0.68%	10,400	-	+3%	-	-
07/27	374	374	366	366	-2.01%	7,200	-	+2.59%	-	-
07/26	374	374	374	374	+0.67%	800	-	+4.99%	-	-
07/25	371	374	371	371	+0.34%	7,200	-	+4.58%	-	-
07/22	368	374	368	370	+1.02%	12,000	-	+4.82%	-	-
07/21	366	366	364	366	0%	10,400	-	+4.05%	-	-
07/20	366	366	365	366	+0.34%	2,400	-	+4.05%	-	-
07/19	365	365	365	365	+0.69%	7,200	-	+3.69%	-	-
07/15	364	364	359	363	+0.69%	9,600	-	+3.28%	-	-
07/14	361	363	360	360	-0.69%	5,600	-	+2.56%	-	-
07/13	360	363	359	363	+1.4%	12,800	-	+3.28%	-	-
07/12	355	359	355	358	+0.7%	4,800	-	+1.85%	-	-
07/11	355	356	355	355	0%	7,200	-	+1.14%	-	-
07/08	358	359	355	355	0%	7,200	-	+1.14%	-	-
07/07	359	359	355	355	-0.7%	9,600	-	+1.14%	-	-
07/06	356	358	355	358	+0.7%	11,200	-	+1.85%	-	-
07/05	356	356	355	355	-0.7%	8,800	-	+1.14%	-	-
07/04	355	358	354	358	+1.78%	10,400	-	+1.56%	-	-
07/01	349	354	348	351	+1.08%	24,000	-	-0.21%	-	-
06/30	346	348	344	348	+1.09%	8,800	130億4477万	-1.28%	14.99	0.58
06/29	348	348	343	344	-0.36%	12,800	-	-2.62%	-	-
06/28	348	348	344	345	+0.36%	16,800	-	-2.27%	-	-
06/27	348	348	344	344	-1.08%	10,400	-	-2.9%	-	-
06/24	348	348	346	348	+0.36%	3,200	-	-2.11%	-	-
06/23	343	346	343	346	+1.09%	7,200	-	-2.46%	-	-
06/22	344	344	341	343	+0.37%	7,200	-	-3.79%	-	-
06/21	341	343	341	341	+0.37%	5,600	-	-4.14%	-	-
06/20	341	341	340	340	-0.37%	17,600	-	-4.76%	-	-
06/17	346	348	338	341	-0.73%	40,800	-	-4.68%	-	-
06/16	359	359	344	344	-4.18%	68,000	-	-4.25%	-	-
06/15	363	363	359	359	0%	4,000	-	-0.07%	-	-
06/14	358	359	358	359	+0.35%	2,400	-	-0.35%	-	-
06/13	360	360	358	358	-0.69%	2,400	-	-0.69%	-	-
06/10	360	360	360	360	+1.41%	15,200	-	-0.28%	-	-
06/09	355	355	355	355	0%	800	-	-1.66%	-	-
06/08	358	358	355	355	-0.7%	1,600	-	-1.66%	-	-
06/07	355	358	355	358	+0.35%	3,200	-	-1.24%	-	-
06/06	359	359	355	356	0%	4,000	-	-1.59%	-	-
06/03	360	360	356	356	-0.35%	2,400	-	-1.86%	-	-
06/02	358	358	356	358	-1.04%	8,800	-	-1.52%	-	-
06/01	363	364	360	361	-1.03%	7,200	-	-0.76%	-	-
05/31	365	365	365	365	0%	1,600	-	+0.27%	-	-
05/30	365	365	363	365	+0.34%	10,400	-	+0.27%	-	-
05/27	388	393	363	364	+1.75%	16,800	-	-0.07%	-	-
05/26	358	358	356	358	0%	4,800	-	-1.79%	-	-
05/25	358	358	358	358	-1.04%	3,200	-	-2.05%	-	-
05/24	361	361	361	361	+1.05%	800	-	-1.03%	-	-
05/23	359	359	356	358	-0.35%	4,000	-	-2.05%	-	-
05/20	358	360	358	359	0%	7,200	-	-1.98%	-	-
05/19	358	359	358	359	0%	4,000	-	-1.98%	-	-
05/18	356	359	356	359	+0.35%	5,600	-	-1.98%	-	-
05/17	359	359	358	358	-1.38%	8,800	-	-2.59%	-	-
05/16	364	364	363	363	-0.34%	8,000	-	-1.23%	-	-
05/13	364	364	364	364	-0.34%	4,800	-	-0.89%	-	-

日東富士製粉（2003）の株価チャート

2011/05/13～2011/10/04

株価推移

開示資料

決算

株式

チャート