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

2012/01/20

2011/08/22～2012/01/20

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
2012
01/20	373	375	369	375	+2.39%	5,600	-	+1.9%	-	-
01/19	368	368	365	366	-0.34%	10,400	-	-0.48%	-	-
01/18	366	370	366	368	-1.01%	6,400	-	-0.14%	-	-
01/16	371	371	371	371	0%	800	-	+0.88%	-	-
01/13	371	371	371	371	+1.02%	800	-	+0.88%	-	-
01/12	369	369	368	368	0%	1,600	-	-0.41%	-	-
01/11	375	375	368	368	-0.68%	4,000	-	-0.41%	-	-
01/10	365	370	365	370	+1.37%	2,400	-	0%	-	-
01/06	369	369	365	365	-1.02%	1,600	-	-1.35%	-	-
01/05	365	369	365	369	+0.34%	4,000	-	-0.34%	-	-
01/04	366	368	366	368	+0.68%	7,200	-	-0.68%	-	-
2011
12/30	365	365	365	365	-0.68%	1,600	-	-1.35%	-	-
12/29	365	368	365	368	+0.68%	4,000	-	-0.68%	-	-
12/28	365	365	365	365	+0.34%	2,400	-	-1.35%	-	-
12/27	364	366	364	364	0%	4,000	-	-1.69%	-	-
12/26	364	364	364	364	+0.34%	800	-	-1.95%	-	-
12/22	366	368	363	363	+0.69%	4,800	-	-2.29%	-	-
12/21	359	360	359	360	0%	6,400	-	-2.96%	-	-
12/20	359	361	359	360	-1.03%	5,600	-	-2.96%	-	-
12/19	363	364	358	364	+0.34%	9,600	-	-1.95%	-	-
12/16	375	375	363	363	-2.03%	16,800	-	-2.29%	-	-
12/15	374	374	370	370	-1.99%	6,400	-	-0.27%	-	-
12/14	376	381	373	378	-0.66%	5,600	-	+1.75%	-	-
12/13	375	380	375	380	+1.33%	6,400	-	+2.7%	-	-
12/12	379	379	373	375	+0.67%	4,800	-	+1.35%	-	-
12/09	373	375	373	373	0%	18,400	-	+0.68%	-	-
12/08	371	373	371	373	+0.34%	3,200	-	+0.68%	-	-
12/07	375	375	371	371	-1.33%	4,000	-	+0.34%	-	-
12/06	381	381	376	376	-1.31%	4,800	-	+1.42%	-	-
12/05	381	381	381	381	+0.33%	800	-	+2.76%	-	-
12/02	371	380	371	380	+0.33%	1,600	-	+2.43%	-	-
12/01	378	379	378	379	+0.33%	4,800	-	+2.09%	-	-
11/30	365	378	365	378	+2.37%	2,400	-	+1.48%	-	-
11/29	364	369	361	369	+1.72%	7,200	-	-0.87%	-	-
11/28	361	368	361	363	+0.35%	4,800	-	-2.82%	-	-
11/25	365	365	361	361	-1.37%	2,400	-	-3.67%	-	-
11/24	366	366	366	366	-2.01%	3,200	-	-2.59%	-	-
11/22	376	376	366	374	-0.66%	4,800	-	-0.86%	-	-
11/21	375	376	375	376	+1.69%	1,600	-	-0.73%	-	-
11/18	360	370	360	370	+0.68%	4,000	-	-2.37%	-	-
11/17	366	375	366	368	+1.73%	4,800	-	-3.54%	-	-
11/16	361	361	361	361	0%	800	-	-5.43%	-	-
11/15	361	361	361	361	+0.35%	800	-	-5.68%	-	-
11/14	360	360	360	360	0%	800	-	-6.49%	-	-
11/11	360	360	359	360	-1.03%	3,200	-	-6.74%	-	-
11/10	368	368	364	364	-1.36%	2,400	-	-6.01%	-	-
11/09	369	369	368	369	+0.34%	4,800	-	-4.96%	-	-
11/08	369	374	368	368	-2%	3,200	-	-5.77%	-	-
11/07	375	375	368	375	+0.33%	4,800	-	-4.09%	-	-
11/04	371	374	371	374	+0.67%	3,200	-	-4.66%	-	-
11/02	376	376	370	371	-3.26%	6,400	-	-5.53%	-	-
11/01	379	384	379	384	+0.99%	2,400	-	-2.6%	-	-
10/31	390	390	380	380	-0.65%	6,400	-	-3.55%	-	-
10/28	386	386	381	383	-0.97%	10,400	-	-3.16%	-	-
10/27	385	386	383	386	-0.32%	4,000	-	-2.22%	-	-
10/26	386	388	380	388	+0.32%	5,600	-	-1.9%	-	-
10/25	386	393	386	386	-1.9%	8,000	-	-2.22%	-	-
10/24	404	404	394	394	0%	3,200	-	-0.57%	-	-
10/21	398	398	394	394	+0.64%	2,400	-	-0.32%	-	-
10/20	393	396	391	391	-1.57%	3,200	-	-0.95%	-	-
10/19	400	401	396	398	-1.55%	4,800	-	+0.63%	-	-
10/18	404	404	404	404	+0.31%	800	-	+2.22%	-	-
10/17	393	403	393	403	+1.9%	4,000	-	+1.9%	-	-
10/14	404	404	395	395	-2.17%	2,400	-	+0.25%	-	-
10/13	400	404	400	404	+1.89%	2,400	-	+2.47%	-	-
10/12	398	398	396	396	-0.94%	2,400	-	+0.57%	-	-
10/11	399	400	393	400	+0.31%	5,600	-	+1.52%	-	-
10/07	391	400	389	399	+2.24%	7,200	-	+1.21%	-	-
10/06	395	398	390	390	+1.3%	5,600	-	-1.02%	-	-
10/05	400	400	385	385	-1.91%	7,200	-	-2.28%	-	-
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%	-	-

日東富士製粉（2003）の株価チャート

2011/08/22～2012/01/20

株価推移

開示資料

決算

株式

チャート