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

2012/03/27

2011/10/27～2012/03/27

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
03/27	386	391	386	391	+1.29%	16,800	-	+1.36%	-	-
03/26	386	386	385	386	0%	9,600	-	+0.32%	-	-
03/23	383	386	383	386	0%	9,600	-	+0.32%	-	-
03/22	385	388	385	386	-0.32%	8,800	-	+0.59%	-	-
03/21	391	391	388	388	-0.96%	8,000	-	+0.91%	-	-
03/19	391	391	388	391	+0.32%	9,600	-	+2.15%	-	-
03/16	388	390	388	390	+0.97%	6,400	-	+2.09%	-	-
03/15	385	389	385	386	+0.32%	6,400	-	+1.11%	-	-
03/14	385	388	385	385	0%	8,000	-	+1.05%	-	-
03/13	384	386	384	385	-0.65%	3,200	-	+1.05%	-	-
03/12	384	388	384	388	+0.98%	3,200	-	+1.97%	-	-
03/09	383	385	383	384	+0.66%	22,400	-	+0.99%	-	-
03/08	381	383	381	381	+0.33%	7,200	-	+0.33%	-	-
03/07	381	388	380	380	-0.65%	12,800	-	+0.26%	-	-
03/06	389	389	383	383	-0.33%	9,600	-	+0.92%	-	-
03/05	394	394	380	384	-1.92%	12,800	-	+1.25%	-	-
03/02	393	395	391	391	-0.95%	4,800	-	+3.51%	-	-
03/01	394	395	393	395	+0.64%	9,600	-	+4.5%	-	-
02/29	390	394	390	393	+1.62%	17,600	-	+4.11%	-	-
02/28	388	388	386	386	0%	5,600	-	+2.73%	-	-
02/27	386	386	385	386	0%	7,200	-	+2.73%	-	-
02/24	384	386	384	386	+0.98%	4,800	-	+3%	-	-
02/23	379	383	375	383	+2%	10,400	-	+2.27%	-	-
02/22	378	380	375	375	-0.66%	4,000	-	+0.27%	-	-
02/21	374	379	374	378	+1%	3,200	-	+0.94%	-	-
02/20	374	374	374	374	0%	800	-	+0.2%	-	-
02/17	376	378	374	374	-0.33%	6,400	-	+0.2%	-	-
02/16	374	375	374	375	+0.33%	2,400	-	+0.54%	-	-
02/15	370	374	370	374	+1.01%	5,600	-	+0.2%	-	-
02/13	371	373	368	370	-1%	9,600	-	-0.54%	-	-
02/10	374	374	374	374	0%	800	-	+0.47%	-	-
02/09	374	378	374	374	-1.32%	4,000	-	+0.47%	-	-
02/08	373	379	373	379	+1.68%	4,000	-	+1.81%	-	-
02/07	371	373	371	373	0%	3,200	-	+0.4%	-	-
02/06	375	375	373	373	-0.67%	2,400	-	+0.4%	-	-
02/03	375	375	375	375	-0.66%	1,600	-	+1.08%	-	-
02/02	374	393	374	378	+1.68%	10,400	-	+2.03%	-	-
02/01	374	375	371	371	-0.67%	4,000	-	+0.34%	-	-
01/31	371	374	371	374	+0.67%	2,400	-	+1.29%	-	-
01/30	371	374	371	371	-1%	4,000	-	+0.61%	-	-
01/27	380	380	364	375	-0.99%	19,200	-	+1.9%	-	-
01/26	375	381	375	379	+1%	2,400	-	+2.92%	-	-
01/25	379	379	370	375	0%	10,400	-	+2.18%	-	-
01/24	379	379	375	375	0%	2,400	-	+1.9%	-	-
01/23	375	379	375	375	0%	3,200	-	+1.9%	-	-
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%	-	-

日東富士製粉（2003）の株価チャート

2011/10/27～2012/03/27

株価推移

開示資料

決算

株式

チャート