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

2016/11/22

2016/06/28～2016/11/22

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
11/22	692	707	692	698	-0.85%	21,500	92億2909万	-2.65%	-	3.78
11/21	708	710	704	704	-0.14%	9,400	93億842万	-2.22%	-	3.82
11/18	704	710	701	705	-0.28%	8,300	93億2165万	-2.62%	-	3.82
11/17	704	708	700	707	+0.28%	8,100	93億4809万	-2.62%	-	3.83
11/16	706	708	695	705	-0.14%	15,300	93億2165万	-3.29%	-	3.82
11/15	698	706	690	706	+1.58%	13,600	93億3487万	-3.55%	-	3.83
11/14	708	708	687	695	+1.02%	13,600	91億8942万	-5.44%	-	3.77
11/11	680	700	670	688	-1.71%	31,300	90億9687万	-7.03%	-	3.73
11/10	660	710	660	700	+7.03%	43,100	92億5554万	-6.04%	-	3.8
11/09	672	679	609	654	-3.11%	67,500	86億4731万	-12.8%	-	3.55
11/08	676	684	673	675	-0.88%	17,500	89億2498万	-10.71%	-	3.66
11/07	685	688	677	681	-1.16%	24,300	90億431万	-10.39%	-	3.69
11/04	691	699	682	689	-1.99%	23,700	91億1009万	-9.93%	-	3.74
11/02	720	720	690	703	-2.63%	40,000	92億9520万	-8.58%	-	3.81
11/01	735	742	715	722	-2.04%	24,200	95億4642万	-6.36%	-	3.91
10/31	744	744	736	737	-0.94%	10,800	97億4476万	-4.66%	-	4
10/28	741	750	741	744	0%	6,900	98億3731万	-4%	-	4.03
10/27	762	762	741	744	-0.53%	15,000	98億3731万	-4%	-	4.03
10/26	735	750	735	748	+0.94%	10,700	98億9020万	-3.61%	-	4.06
10/25	748	752	741	741	-0.94%	13,300	97億9765万	-4.39%	-	4.02
10/24	754	757	743	748	-0.8%	26,400	98億9020万	-3.48%	-	4.06
10/21	754	763	750	754	0%	16,100	99億6953万	-2.58%	-	4.09
10/20	758	764	751	754	-0.53%	23,700	99億6953万	-2.71%	-	4.09
10/19	763	768	755	758	-1.56%	36,900	100億2242万	-2.19%	-	4.11
10/18	766	778	766	770	-1.16%	12,600	101億8109万	-0.9%	-	4.17
10/17	778	780	761	779	-0.51%	18,600	103億9万	+0.13%	-	4.22
10/14	760	784	760	783	+1.03%	18,400	103億5298万	+0.64%	-	4.25
10/13	776	780	760	775	+0.78%	20,700	102億4720万	-0.51%	-	4.2
10/12	787	790	765	769	-0.39%	49,400	101億6787万	-1.03%	-	4.17
10/11	797	797	767	772	-3.26%	29,900	102億753万	-0.39%	-	4.19
10/07	802	811	798	798	-1.6%	37,700	105億5131万	+2.97%	-	4.33
10/06	820	820	806	811	-0.25%	37,500	107億2320万	+5.32%	-	4.4
10/05	813	816	803	813	-0.37%	25,100	107億4964万	+6.41%	-	4.41
10/04	823	823	803	816	+0.37%	46,300	107億8931万	+7.79%	-	4.42
10/03	824	824	805	813	+3.83%	75,300	107億4964万	+8.4%	-	4.41
09/30	781	799	780	783	-0.89%	30,100	103億5298万	+5.24%	-	4.25
09/29	786	799	781	790	-1.25%	52,100	104億4553万	+6.9%	-	4.28
09/28	847	868	792	800	+5.26%	390,300	105億7776万	+9.14%	-	4.34
09/27	751	767	740	760	0%	37,600	100億4887万	+4.4%	-	4.12
09/26	777	780	752	760	-2.56%	23,400	100億4887万	+4.83%	-	4.12
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

リボミック（4591）の株価チャート

2016/06/28～2016/11/22

株価推移

開示資料

決算

株式

チャート