リボミック（4591）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

2015/12/07

2015/07/10～2015/12/07

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
2015
12/07	1,148	1,186	1,133	1,160	+1.22%	75,500	150億1248万	+3.76%	-	4.94
12/04	1,157	1,183	1,140	1,146	-3.45%	45,100	148億3130万	+2.78%	-	4.88
12/03	1,208	1,230	1,183	1,187	-1.74%	64,400	153億6191万	+7.03%	-	5.05
12/02	1,140	1,235	1,140	1,208	+5.87%	82,600	156億3369万	+9.62%	-	5.14
12/01	1,127	1,174	1,127	1,141	-0.17%	34,300	147億6659万	+4.3%	-	4.86
11/30	1,136	1,160	1,136	1,143	-1.55%	36,600	147億9247万	+4.96%	-	4.87
11/27	1,164	1,184	1,152	1,161	-1.28%	70,900	150億2542万	+7.1%	-	4.94
11/26	1,179	1,215	1,171	1,176	-1.18%	71,600	152億1955万	+9.09%	-	5.01
11/25	1,228	1,228	1,176	1,190	-2.14%	68,700	154億74万	+10.9%	-	5.07
11/24	1,185	1,225	1,180	1,216	+2.18%	87,600	157億3722万	+13.75%	-	5.18
11/20	1,157	1,200	1,100	1,190	+2.85%	98,400	154億74万	+11.74%	-	5.07
11/19	1,140	1,205	1,123	1,157	+3.03%	121,700	149億7366万	+9.05%	-	4.93
11/18	1,084	1,133	1,081	1,123	+2.28%	55,500	145億3364万	+5.94%	-	4.78
11/17	1,100	1,110	1,090	1,098	+0.64%	31,200	142億1009万	+3.78%	-	4.68
11/16	1,050	1,101	1,047	1,091	+1.39%	35,900	141億1950万	+3.02%	-	4.65
11/13	1,100	1,100	1,055	1,076	-5.53%	70,800	139億2537万	+1.7%	-	4.58
11/12	1,110	1,145	1,092	1,139	+3.55%	78,200	147億4071万	+7.55%	-	4.85
11/11	1,083	1,110	1,066	1,100	+0.09%	46,500	142億3598万	+3.87%	-	4.68
11/10	1,041	1,115	1,035	1,099	+5.98%	113,400	142億2303万	+3.88%	-	4.68
11/09	1,046	1,046	1,023	1,037	+2.07%	41,900	134億2064万	-1.98%	-	4.42
11/06	1,002	1,033	1,000	1,016	+1.4%	30,400	131億4886万	-4.24%	-	4.33
11/05	998	1,016	995	1,002	-0.1%	37,000	129億6768万	-5.92%	-	4.27
11/04	1,039	1,039	1,000	1,003	-2.43%	48,300	129億8062万	-6.09%	-	4.27
11/02	1,041	1,065	1,026	1,028	-2.93%	30,100	133億417万	-4.28%	-	4.38
10/30	1,080	1,120	1,050	1,059	-2.58%	72,200	137億536万	-1.94%	-	4.51
10/29	1,011	1,087	1,001	1,087	+8.48%	68,700	140億6773万	+0.09%	-	4.63
10/28	998	1,007	997	1,002	+0.2%	19,000	129億6768万	-8.33%	-	4.27
10/27	1,015	1,022	1,000	1,000	-1.38%	37,700	129億4180万	-9.26%	-	4.26
10/26	1,010	1,023	1,007	1,014	-0.2%	36,500	131億2298万	-8.73%	-	4.32
10/23	1,024	1,029	1,008	1,016	+0.79%	18,300	131億4886万	-9.29%	-	4.33
10/22	1,018	1,023	980	1,008	-0.49%	53,300	130億4533万	-10.56%	-	4.29
10/21	1,061	1,061	1,011	1,013	-3.98%	72,700	131億1004万	-10.67%	-	4.31
10/20	1,083	1,096	1,047	1,055	-3.3%	49,100	136億5359万	-7.29%	-	4.49
10/19	1,113	1,119	1,091	1,091	-2.59%	32,300	141億1950万	-4.21%	-	4.65
10/16	1,091	1,120	1,091	1,120	+1.82%	27,100	144億9481万	-1.41%	-	4.77
10/15	1,091	1,111	1,089	1,100	-0.99%	11,600	142億3598万	-2.83%	-	4.68
10/14	1,096	1,113	1,086	1,111	+1.37%	38,700	143億7833万	-1.59%	-	4.73
10/13	1,091	1,118	1,085	1,096	-0.45%	27,600	141億8421万	-2.84%	-	4.67
10/09	1,085	1,107	1,084	1,101	+1.47%	22,200	142億4892万	-2.39%	-	4.69
10/08	1,120	1,120	1,085	1,085	-1.18%	29,800	140億4185万	-3.64%	-	4.62
10/07	1,105	1,121	1,082	1,098	-2.66%	35,200	142億1009万	-2.57%	-	4.68
10/06	1,115	1,142	1,104	1,128	+3.68%	42,800	145億9835万	+0.09%	-	4.8
10/05	1,090	1,117	1,081	1,088	0%	38,700	140億8067万	-3.12%	-	4.63
10/02	1,107	1,110	1,080	1,088	-1.72%	23,100	140億8067万	-2.86%	-	4.63
10/01	1,105	1,123	1,091	1,107	-0.81%	25,200	143億2657万	-0.54%	-	4.71
09/30	1,101	1,122	1,086	1,116	+3.33%	27,300	144億4304万	+0.81%	-	4.75
09/29	1,150	1,152	1,071	1,080	-7.61%	72,200	139億7714万	-2.53%	-	4.6
09/28	1,179	1,193	1,155	1,169	-0.85%	17,400	151億2896万	+5.03%	-	4.98
09/25	1,178	1,220	1,160	1,179	-2.4%	42,200	152億5838万	+5.65%	-	5.02
09/24	1,224	1,239	1,204	1,208	-3.67%	30,200	156億3369万	+8.05%	-	5.14
09/18	1,219	1,255	1,199	1,254	+2.87%	52,400	161億8926万	+12.16%	-	5.33
09/17	1,215	1,227	1,171	1,219	-1.93%	81,700	157億3741万	+9.13%	-	5.18
09/16	1,260	1,290	1,236	1,243	+0.89%	167,600	160億4725万	+11.68%	-	5.28
09/15	1,160	1,237	1,160	1,232	+3.53%	78,500	159億524万	+10.99%	-	5.23
09/14	1,218	1,230	1,143	1,190	+0.17%	69,700	153億6301万	+7.5%	-	5.05
09/11	1,089	1,199	1,089	1,188	+7.8%	104,300	153億3719万	+7.51%	-	5.05
09/10	1,050	1,105	1,047	1,102	+2.51%	36,400	142億2693万	-0.09%	-	4.68
09/09	1,081	1,081	1,041	1,075	+5.29%	42,700	138億7835万	-2.63%	-	4.57
09/08	1,020	1,055	1,012	1,021	+0.79%	33,200	131億8121万	-7.77%	-	4.34
09/07	1,012	1,060	1,003	1,013	-3.06%	53,200	130億7793万	-8.82%	-	4.3
09/04	1,092	1,092	1,001	1,045	-3.69%	47,300	134億9105万	-6.28%	-	4.44
09/03	1,098	1,120	1,082	1,085	+0.46%	42,400	140億745万	-3.13%	-	4.61
09/02	1,001	1,088	1,001	1,080	+1.5%	79,700	139億4290万	-4%	-	4.59
09/01	1,100	1,120	1,059	1,064	-4.4%	61,500	137億3634万	-5.84%	-	4.52
08/31	1,090	1,132	1,073	1,113	+2.11%	70,500	143億6894万	-2.11%	-	4.73
08/28	1,064	1,115	1,064	1,090	+5.42%	64,000	140億7200万	-4.64%	-	4.63
08/27	1,025	1,055	1,015	1,034	+2.27%	69,600	133億4904万	-10.09%	-	4.39
08/26	945	1,015	940	1,011	+11.59%	112,800	130億5211万	-12.69%	-	4.29
08/25	878	999	858	906	-6.4%	277,100	116億9655万	-22.43%	-	3.85
08/24	1,036	1,094	968	968	-14.03%	250,600	124億9697万	-18.04%	-	4.11
08/21	1,135	1,165	1,110	1,126	-6.94%	95,100	145億3677万	-5.54%	-	4.78
08/20	1,230	1,231	1,205	1,210	-2.1%	53,500	156億2122万	+1%	-	5.14
08/19	1,221	1,248	1,220	1,236	+0.16%	37,400	159億5688万	+2.83%	-	5.25
08/18	1,210	1,240	1,196	1,234	+1.82%	55,800	159億3106万	+2.75%	-	5.24
08/17	1,242	1,245	1,182	1,212	-1.22%	99,700	156億4704万	+1%	-	5.15
08/14	1,149	1,227	1,127	1,227	+8.97%	132,500	158億4069万	+2.51%	-	5.21
08/13	1,150	1,150	1,121	1,126	-2.09%	42,800	145億3677万	-5.85%	-	4.78
08/12	1,160	1,194	1,150	1,150	-1.88%	50,000	148億4661万	-4.17%	-	4.88
08/11	1,153	1,182	1,140	1,172	+2.18%	63,100	151億3063万	-2.9%	-	4.98
08/10	1,117	1,147	1,117	1,147	+2.05%	28,000	148億788万	-5.28%	-	4.87
08/07	1,133	1,146	1,111	1,124	-0.71%	43,400	145億1095万	-7.87%	-	4.77
08/06	1,151	1,170	1,120	1,132	-1.99%	25,100	146億1423万	-8.04%	-	4.81
08/05	1,113	1,156	1,106	1,155	+3.59%	36,800	149億1116万	-7.45%	-	4.91
08/04	1,117	1,131	1,104	1,115	0%	33,200	143億9476万	-11.93%	-	4.74
08/03	1,153	1,165	1,103	1,115	-5.51%	129,300	143億9476万	-13.03%	-	4.74
07/31	1,191	1,200	1,170	1,180	-1.42%	73,500	152億3391万	-8.81%	-	5.01
07/30	1,214	1,214	1,187	1,197	0%	74,100	154億5338万	-7.85%	-	5.08
07/29	1,246	1,270	1,195	1,197	-4.24%	93,800	154億5338万	-8.35%	-	5.08
07/28	1,219	1,265	1,195	1,250	+0.08%	114,200	161億3762万	-4.94%	-	5.31
07/27	1,280	1,282	1,228	1,249	-1.73%	94,900	161億2471万	-5.52%	-	5.31
07/24	1,251	1,293	1,251	1,271	+1.76%	87,700	164億873万	-4.22%	-	5.4
07/23	1,244	1,330	1,234	1,249	+0.4%	162,800	161億2471万	-6.3%	-	5.31
07/22	1,263	1,263	1,237	1,244	+0.4%	42,100	160億6016万	-7.09%	-	5.28
07/21	1,230	1,264	1,221	1,239	-0.48%	72,500	159億7702万	-7.54%	-	5.26
07/17	1,279	1,280	1,230	1,245	-2.12%	74,200	160億5439万	-7.37%	-	5.28
07/16	1,300	1,323	1,258	1,272	-2.3%	122,200	164億256万	-5.43%	-	5.4
07/15	1,234	1,364	1,226	1,302	+6.72%	327,500	167億8942万	-3.05%	-	5.52
07/14	1,250	1,250	1,209	1,220	+1.67%	97,600	157億3202万	-8.89%	-	5.18
07/13	1,141	1,211	1,141	1,200	+5.45%	115,300	154億7412万	-10.31%	-	5.09
07/10	1,200	1,218	1,133	1,138	-6.34%	182,500	146億7462万	-15.01%	-	4.83

リボミック（4591）の株価チャート

2015/07/10～2015/12/07

株価推移

開示資料

決算

株式

チャート