日信電子サービス（4713）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

2011/03/25

2010/10/19～2011/03/25

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
2011
03/25	877	877	874	874	-0.68%	1,000	-	-6.72%	-	-
03/24	890	890	880	880	-1.68%	900	-	-6.58%	-	-
03/23	882	895	882	895	+1.47%	900	-	-5.49%	-	-
03/22	882	883	870	882	+2.92%	6,200	-	-7.35%	-	-
03/18	850	857	840	857	0%	1,000	-	-10.54%	-	-
03/17	792	865	792	857	+7.13%	400	-	-11.01%	-	-
03/16	786	800	786	800	+1.78%	800	-	-17.44%	-	-
03/15	844	844	783	786	-9.24%	4,000	-	-19.47%	-	-
03/14	841	866	841	866	-11.27%	6,300	-	-11.99%	-	-
03/11	980	980	974	976	0%	700	-	-1.31%	-	-
03/10	976	976	974	976	0%	800	-	-1.31%	-	-
03/08	982	982	974	976	-0.2%	300	-	-1.41%	-	-
03/07	982	983	978	978	-0.31%	400	-	-1.21%	-	-
03/04	978	981	977	981	+0.51%	500	-	-1.01%	-	-
03/03	977	977	976	976	+0.31%	200	-	-1.51%	-	-
03/02	976	978	973	973	-0.51%	1,200	-	-1.82%	-	-
03/01	977	985	973	978	-0.71%	3,500	-	-1.31%	-	-
02/28	979	985	975	985	+0.61%	1,400	-	-0.61%	-	-
02/25	979	979	979	979	+0.51%	400	-	-1.21%	-	-
02/24	981	981	974	974	-1.22%	2,000	-	-1.72%	-	-
02/23	992	992	977	986	-1.1%	3,900	-	-0.6%	-	-
02/22	997	997	997	997	+0.61%	300	-	+0.61%	-	-
02/21	991	995	991	991	-0.8%	5,200	-	+0.1%	-	-
02/18	995	1,004	995	999	+0.4%	900	-	+0.91%	-	-
02/17	997	1,000	995	995	-0.4%	1,800	-	+0.61%	-	-
02/16	1,010	1,010	991	999	-2.15%	3,400	-	+1.11%	-	-
02/15	1,021	1,021	1,021	1,021	+0.1%	100	-	+3.44%	-	-
02/14	1,020	1,020	1,020	1,020	+0.59%	4,100	-	+3.55%	-	-
02/10	1,010	1,020	1,010	1,014	+1.4%	1,200	-	+3.15%	-	-
02/09	990	1,000	990	1,000	+0.91%	2,900	-	+1.94%	-	-
02/08	990	993	988	991	0%	1,400	-	+1.02%	-	-
02/07	990	992	990	991	+0.41%	1,300	-	+1.12%	-	-
02/04	987	987	987	987	+0.2%	600	-	+0.71%	-	-
02/03	985	985	985	985	+0.1%	600	-	+0.61%	-	-
02/02	987	987	984	984	-0.1%	300	-	+0.51%	-	-
02/01	988	988	985	985	-0.4%	1,800	-	+0.61%	-	-
01/31	986	989	980	989	0%	1,500	-	+0.92%	-	-
01/28	988	992	985	989	+0.82%	4,200	-	+0.92%	-	-
01/27	980	983	979	981	+0.1%	1,100	-	+0.1%	-	-
01/26	978	980	978	980	+0.2%	600	-	0%	-	-
01/24	978	978	978	978	+0.62%	100	-	-0.31%	-	-
01/21	972	975	972	972	-1.52%	7,400	-	-0.92%	-	-
01/20	986	987	985	987	+0.2%	1,300	-	+0.61%	-	-
01/19	985	985	984	985	+0.31%	1,100	-	+0.31%	-	-
01/18	983	983	982	982	+0.1%	900	-	0%	-	-
01/17	977	981	977	981	+0.51%	2,100	-	-0.2%	-	-
01/14	976	976	976	976	+0.21%	600	-	-0.91%	-	-
01/13	975	975	974	974	+0.31%	300	-	-1.32%	-	-
01/12	972	972	970	971	-0.1%	1,100	-	-1.92%	-	-
01/11	975	975	972	972	-0.1%	700	-	-2.02%	-	-
01/07	973	973	973	973	0%	200	-	-2.11%	-	-
01/06	969	975	969	973	0%	1,600	-	-2.41%	-	-
01/05	973	973	973	973	+0.31%	300	-	-2.6%	-	-
01/04	979	980	966	970	-1.62%	7,800	-	-3%	-	-
2010
12/30	984	986	984	986	+0.31%	500	-	-1.6%	-	-
12/29	978	983	978	983	+0.31%	400	-	-1.99%	-	-
12/28	975	980	975	980	+0.31%	1,600	-	-2.49%	-	-
12/27	986	986	976	977	-0.61%	2,100	-	-2.98%	-	-
12/24	987	989	981	983	-0.41%	1,900	-	-2.58%	-	-
12/21	984	987	982	987	-0.6%	6,400	-	-2.28%	-	-
12/20	999	999	986	993	-0.1%	1,500	-	-1.68%	-	-
12/17	998	998	986	994	0%	1,800	-	-1.58%	-	-
12/16	986	994	985	994	+0.91%	1,400	-	-1.58%	-	-
12/15	995	995	975	985	-1.01%	2,100	-	-2.48%	-	-
12/14	992	995	980	995	+1.43%	1,800	-	-1.58%	-	-
12/13	982	995	981	981	0%	500	-	-2.97%	-	-
12/10	983	985	979	981	-1.31%	7,700	-	-2.97%	-	-
12/09	977	995	977	994	+0.81%	900	-	-1.78%	-	-
12/08	1,000	1,000	974	986	-2.86%	20,500	-	-2.57%	-	-
12/07	1,020	1,020	1,015	1,015	-1.26%	600	-	+0.2%	-	-
12/06	1,008	1,028	1,008	1,028	-0.48%	2,400	-	+1.48%	-	-
12/03	1,041	1,041	1,020	1,033	-0.67%	7,900	-	+2.08%	-	-
12/02	1,026	1,040	1,026	1,040	+1.46%	2,400	-	+2.87%	-	-
12/01	1,030	1,030	1,025	1,025	-0.49%	2,900	-	+1.38%	-	-
11/30	1,033	1,033	1,030	1,030	-0.1%	1,000	-	+1.88%	-	-
11/29	1,029	1,031	1,029	1,031	+1.08%	300	-	+1.98%	-	-
11/26	1,016	1,020	1,016	1,020	+0.39%	1,000	-	+0.99%	-	-
11/25	1,019	1,019	1,016	1,016	-0.39%	700	-	+0.59%	-	-
11/24	1,020	1,020	1,020	1,020	+0.49%	900	-	+0.89%	-	-
11/22	1,019	1,030	1,015	1,015	-0.88%	5,100	-	+0.4%	-	-
11/19	1,027	1,029	1,024	1,024	-0.68%	1,100	-	+1.19%	-	-
11/18	1,029	1,031	1,029	1,031	+1.68%	1,200	-	+1.98%	-	-
11/17	1,014	1,014	1,014	1,014	+0.4%	100	-	+0.3%	-	-
11/16	1,009	1,010	995	1,010	+1%	1,600	-	-0.2%	-	-
11/12	995	1,004	995	1,000	+0.5%	700	-	-1.19%	-	-
11/11	999	999	995	995	-0.4%	2,000	-	-1.87%	-	-
11/10	992	1,000	990	999	+0.71%	1,800	-	-1.58%	-	-
11/08	992	992	989	992	0%	1,600	-	-2.36%	-	-
11/05	991	992	991	992	-0.3%	1,400	-	-2.46%	-	-
11/04	995	995	992	995	+0.51%	1,300	-	-2.16%	-	-
11/02	990	990	990	990	-0.5%	400	-	-2.85%	-	-
11/01	995	995	995	995	-1.39%	2,200	-	-2.45%	-	-
10/29	1,010	1,010	1,006	1,009	+0.4%	1,900	-	-1.18%	-	-
10/28	1,008	1,010	1,005	1,005	-1.08%	400	-	-1.66%	-	-
10/27	1,007	1,016	1,000	1,016	+1.4%	2,500	-	-0.68%	-	-
10/25	1,008	1,009	1,000	1,002	-0.5%	1,800	-	-1.96%	-	-
10/22	1,007	1,007	1,007	1,007	-2.61%	500	-	-1.47%	-	-
10/21	1,034	1,034	1,034	1,034	-0.1%	3,900	-	+1.27%	-	-
10/20	1,032	1,035	1,032	1,035	+1.47%	700	-	+1.47%	-	-
10/19	1,024	1,024	1,020	1,020	-0.2%	1,300	-	+0.1%	-	-

日信電子サービス（4713）の株価チャート

2010/10/19～2011/03/25

株価推移

開示資料

決算

株式

チャート