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

2017/01/17

2016/08/18～2017/01/17

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
2017
01/17	705	720	702	706	-0.42%	20,100	93億7892万	-1.81%	-	3.85
01/16	734	734	709	709	-3.54%	29,700	94億1878万	-1.66%	-	3.86
01/13	736	745	727	735	-0.68%	28,900	97億6418万	+1.8%	-	4
01/12	730	765	707	740	+6.78%	232,500	98億3060万	+2.49%	-	4.03
01/11	693	699	691	693	-1.28%	21,800	92億622万	-4.02%	-	3.77
01/10	700	706	699	702	-0.14%	19,100	93億2578万	-3.04%	-	3.82
01/06	701	708	699	703	+0.29%	20,600	93億3907万	-3.03%	-	3.83
01/05	705	714	698	701	-0.57%	19,400	93億1250万	-3.31%	-	3.82
01/04	703	705	698	705	+0.14%	22,100	93億6564万	-2.89%	-	3.84
2016
12/30	699	706	695	704	+0.57%	30,000	93億5235万	-2.9%	-	3.83
12/29	693	700	690	700	+0.29%	15,200	92億9922万	-3.45%	-	3.81
12/28	682	700	682	698	+1.9%	26,000	92億7265万	-3.72%	-	3.8
12/27	690	698	680	685	-1.01%	69,100	90億9995万	-5.52%	-	3.73
12/26	672	694	661	692	+0.14%	91,500	91億9294万	-4.68%	-	3.77
12/22	703	706	679	691	-2.68%	59,300	91億7965万	-4.82%	-	3.76
12/21	726	726	710	710	-2.07%	44,200	93億8776万	-2.34%	-	3.85
12/20	736	736	725	725	-1.49%	33,800	95億8609万	-0.28%	-	3.93
12/19	738	750	710	736	+0.55%	50,300	97億3153万	+1.52%	-	3.99
12/16	760	764	729	732	-4.81%	64,500	96億7865万	+1.24%	-	3.97
12/15	750	773	748	769	+3.08%	93,100	101億6787万	+6.51%	-	4.17
12/14	740	756	740	746	0%	43,100	98億6376万	+3.9%	-	4.04
12/13	740	748	732	746	0%	21,600	98億6376万	+4.34%	-	4.04
12/12	745	752	739	746	+0.13%	33,200	98億6376万	+4.78%	-	4.04
12/09	728	750	728	745	-0.4%	21,000	98億5053万	+4.93%	-	4.04
12/08	753	759	725	748	-1.19%	44,800	98億9020万	+5.65%	-	4.06
12/07	760	776	741	757	+0.53%	45,800	100億920万	+7.07%	-	4.1
12/06	760	776	733	753	+4.15%	96,700	99億5631万	+6.66%	-	4.08
12/05	735	751	716	723	-1.9%	25,100	95億5965万	+2.41%	-	3.92
12/02	735	757	726	737	+0.27%	31,000	97億4476万	+4.24%	-	4
12/01	750	760	721	735	-1.87%	53,800	97億1831万	+3.96%	-	3.98
11/30	703	750	702	749	+6.54%	78,000	99億342万	+5.79%	-	4.06
11/29	696	712	696	703	-0.28%	18,600	92億9520万	-0.57%	-	3.81
11/28	687	705	683	705	+2.62%	13,700	93億2165万	-0.7%	-	3.82
11/25	695	697	687	687	-1.58%	39,600	90億8365万	-3.38%	-	3.72
11/24	695	698	690	698	0%	22,700	92億2909万	-2.24%	-	3.78
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

リボミック（4591）の株価チャート

2016/08/18～2017/01/17

株価推移

開示資料

決算

株式

チャート