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

2016/09/23

2016/04/27～2016/09/23

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
2016
09/23	769	785	754	780	+1.96%	26,600	103億1331万	+8.03%	-	4.23
09/21	750	769	742	765	+2%	11,500	101億1498万	+6.55%	-	4.15
09/20	745	759	738	750	+1.49%	11,200	99億1665万	+4.9%	-	4.07
09/16	745	745	725	739	+1.51%	12,600	97億7120万	+3.65%	-	4.01
09/15	720	737	717	728	-0.95%	21,800	96億2576万	+2.39%	-	3.95
09/14	766	772	735	735	-4.05%	25,300	97億1831万	+3.81%	-	3.98
09/13	765	785	765	766	0%	19,200	101億2820万	+8.65%	-	4.15
09/12	767	787	766	766	-3.65%	23,700	101億2820万	+9.59%	-	4.15
09/09	788	797	778	795	+0.13%	30,000	105億1164万	+14.39%	-	4.31
09/08	795	810	769	794	+0.38%	42,600	104億9842万	+15.07%	-	4.3
09/07	812	820	791	791	-0.5%	116,400	104億5876万	+15.47%	-	4.29
09/06	749	795	741	795	+9.5%	148,500	105億1164万	+16.74%	-	4.31
09/05	737	750	707	726	-0.82%	77,400	95億9931万	+7.56%	-	3.94
09/02	812	840	731	732	-4.94%	711,000	96億7865万	+8.77%	-	3.97
09/01	770	770	770	770	+14.93%	15,000	101億8109万	+14.75%	-	4.17
08/31	658	675	658	670	+1.06%	26,300	88億5887万	+0.3%	-	3.63
08/30	647	663	643	663	+2.95%	21,300	87億6631万	-0.9%	-	3.59
08/29	655	655	636	644	+1.42%	11,300	85億1509万	-4.02%	-	3.49
08/26	640	646	625	635	-3.64%	38,100	83億9609万	-5.65%	-	3.44
08/25	660	661	630	659	-0.15%	41,300	87億1342万	-2.51%	-	3.57
08/24	653	668	653	660	+1.07%	8,400	87億2665万	-2.65%	-	3.58
08/23	660	667	650	653	-2.1%	16,400	86億3409万	-3.83%	-	3.54
08/22	677	683	665	667	-2.91%	8,700	88億1920万	-2.06%	-	3.62
08/19	678	696	675	687	+1.18%	9,300	90億8365万	+0.59%	-	3.72
08/18	674	686	671	679	+0.3%	3,900	89億7787万	-0.88%	-	3.68
08/17	694	694	677	677	-2.45%	8,300	89億5142万	-1.46%	-	3.67
08/16	686	695	680	694	+0.58%	5,700	91億7620万	+0.87%	-	3.76
08/15	695	704	677	690	+0.15%	11,800	91億2331万	+0.44%	-	3.74
08/12	682	700	672	689	+3.77%	19,300	91億1009万	+0.29%	-	3.74
08/10	654	666	650	664	+2.31%	17,700	87億7954万	-3.49%	-	3.6
08/09	648	651	628	649	+1.72%	17,600	85億8120万	-6.21%	-	3.52
08/08	652	662	638	638	-3.63%	34,700	84億3576万	-8.33%	-	3.46
08/05	669	682	657	662	-1.05%	17,600	87億5309万	-5.56%	-	3.59
08/04	654	672	654	669	+1.21%	13,200	88億4565万	-5.11%	-	3.63
08/03	671	684	661	661	-3.08%	13,500	87億3987万	-6.64%	-	3.58
08/02	676	684	661	682	+2.4%	18,000	90億1754万	-4.08%	-	3.7
08/01	651	674	651	666	+0.76%	27,500	88億598万	-6.46%	-	3.61
07/29	676	689	638	661	-3.64%	46,800	87億3987万	-7.29%	-	3.58
07/28	681	696	675	686	-0.15%	11,600	90億7042万	-4.32%	-	3.72
07/27	696	710	685	687	-1.86%	22,900	90億8365万	-4.45%	-	3.72
07/26	714	714	695	700	-0.57%	9,300	92億5554万	-3.18%	-	3.8
07/25	700	715	699	704	+0.14%	15,100	93億842万	-2.9%	-	3.82
07/22	718	718	700	703	-0.71%	16,800	92億9520万	-3.3%	-	3.81
07/21	720	720	706	708	+0.43%	18,000	93億5282万	-2.75%	-	3.83
07/20	707	718	698	705	0%	13,500	93億1319万	-3.69%	-	3.82
07/19	708	713	698	705	+1%	17,300	93億1319万	-3.82%	-	3.82
07/15	717	717	690	698	-2.79%	39,100	92億2071万	-5.42%	-	3.78
07/14	721	727	700	718	-0.28%	55,000	94億8492万	-3.88%	-	3.89
07/13	733	752	717	720	-1.37%	26,600	95億1134万	-4.51%	-	3.9
07/12	714	745	714	730	+4.29%	23,000	96億4344万	-4.07%	-	3.95
07/11	679	712	666	700	+4.32%	32,700	92億4714万	-8.74%	-	3.79
07/08	679	689	665	671	-2.61%	29,400	88億6404万	-13.08%	-	3.63
07/07	700	731	689	689	-5.36%	53,700	91億182万	-11.55%	-	3.73
07/06	731	740	712	728	-2.8%	32,900	96億1702万	-7.14%	-	3.94
07/05	772	772	749	749	-2.09%	17,500	98億9443万	-4.95%	-	4.06
07/04	750	773	747	765	+0.79%	31,600	101億580万	-3.29%	-	4.14
07/01	758	760	731	759	+0.66%	26,400	100億2654万	-4.29%	-	4.11
06/30	760	768	740	754	+0.13%	22,300	99億6049万	-5.28%	-	4.08
06/29	741	758	736	753	+2.73%	32,900	99億4728万	-5.64%	-	4.08
06/28	700	735	680	733	+2.66%	38,400	96億8307万	-8.49%	-	3.97
06/27	692	725	690	714	+3.18%	30,000	94億3208万	-11.41%	-	3.87
06/24	774	777	620	692	-8.83%	136,100	91億4145万	-14.67%	-	3.75
06/23	722	780	720	759	+2.99%	32,700	100億2654万	-6.99%	-	4.11
06/22	766	771	735	737	-5.63%	35,800	97億3591万	-9.79%	-	3.99
06/21	758	788	758	781	+2.9%	23,800	102億7624万	-4.64%	-	4.21
06/20	740	779	740	759	+2.71%	30,100	99億8677万	-7.44%	-	4.09
06/17	763	763	715	739	+0.82%	42,200	97億2361万	-10.1%	-	3.99
06/16	778	786	731	733	-8.15%	73,800	96億4466万	-11.26%	-	3.95
06/15	730	815	730	798	+7.11%	88,000	104億9992万	-4.32%	-	4.31
06/14	808	815	745	745	-10.99%	120,600	98億256万	-11.41%	-	4.02
06/13	880	880	837	837	-7%	66,600	110億1307万	-1.3%	-	4.52
06/10	914	921	892	900	+0.45%	80,900	118億4202万	+5.51%	-	4.86
06/09	909	924	888	896	-0.99%	128,600	117億8938万	+5.04%	-	4.83
06/08	880	905	870	905	+4.02%	129,300	119億780万	+6.1%	-	4.88
06/07	847	872	830	870	+4.19%	83,800	114億4728万	+1.99%	-	4.69
06/06	838	844	808	835	-0.36%	37,300	109億8676万	-2.34%	-	4.5
06/03	807	838	807	838	+2.7%	51,800	110億2623万	-2.44%	-	4.52
06/02	811	839	798	816	-0.73%	64,400	107億3676万	-5.56%	-	4.4
06/01	821	837	821	822	-0.84%	27,900	108億1571万	-5.63%	-	4.43
05/31	827	832	817	829	-0.12%	22,600	109億781万	-5.58%	-	4.47
05/30	803	845	801	830	+2.09%	46,800	109億2097万	-6.11%	-	4.48
05/27	818	839	805	813	0%	49,400	106億9729万	-8.75%	-	4.39
05/26	825	835	807	813	-3.33%	72,300	106億9729万	-9.26%	-	4.39
05/25	865	877	839	841	-2.1%	75,700	110億6570万	-6.66%	-	4.54
05/24	845	869	831	859	+2.51%	63,900	113億255万	-5.08%	-	4.63
05/23	819	838	809	838	+3.46%	62,500	110億1534万	-7.71%	-	4.52
05/20	821	827	795	810	+2.4%	82,400	106億4728万	-11.28%	-	4.37
05/19	795	816	780	791	+0.51%	46,500	103億9753万	-14.12%	-	4.26
05/18	819	825	750	787	-2.36%	105,900	103億4495万	-15.01%	-	4.24
05/17	780	820	773	806	+2.15%	67,200	105億9470万	-13.52%	-	4.34
05/16	825	840	786	789	-6.29%	127,800	103億7124万	-15.8%	-	4.25
05/13	869	879	842	842	-10.33%	221,000	110億6792万	-11.09%	-	4.54
05/12	985	989	930	939	-3.49%	75,400	123億4296万	-1.57%	-	5.06
05/11	985	989	962	973	+5.19%	139,300	127億8989万	+1.99%	-	5.24
05/10	927	938	910	925	-2.22%	54,300	121億5894万	-2.43%	-	4.99
05/09	905	960	892	946	+4.07%	99,600	124億3498万	+0.21%	-	5.1
05/06	909	911	888	909	0%	51,400	119億4862万	-3.19%	-	4.9
05/02	890	918	851	909	+2.25%	82,500	119億4862万	-2.57%	-	4.9
04/28	925	928	884	889	-4.31%	65,600	116億8572万	-4.1%	-	4.79
04/27	907	950	894	929	+0.98%	94,300	122億1151万	+0.65%	-	5.01

リボミック（4591）の株価チャート

2016/04/27～2016/09/23

株価推移

開示資料

決算

株式

チャート