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

2011/08/04

2011/03/01～2011/08/04

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
08/04	908	909	904	904	-0.11%	1,400	-	-7.09%	-	-
08/03	910	913	905	905	-1.2%	1,300	-	-7.27%	-	-
08/02	930	930	916	916	-1.51%	2,300	-	-6.53%	-	-
08/01	960	960	930	930	0%	4,000	-	-5.39%	-	-
07/29	930	931	930	930	0%	700	-	-5.58%	-	-
07/28	933	933	930	930	-0.64%	500	-	-5.87%	-	-
07/27	936	936	936	936	+0.65%	100	-	-5.45%	-	-
07/26	930	935	930	930	+0.11%	1,000	-	-6.53%	-	-
07/25	935	935	929	929	-0.64%	700	-	-7.01%	-	-
07/22	935	938	935	935	0%	600	-	-6.87%	-	-
07/21	931	938	931	935	-0.85%	6,500	-	-7.24%	-	-
07/20	950	950	935	943	-0.74%	4,500	-	-6.82%	-	-
07/19	960	961	947	950	-2.06%	5,500	-	-6.31%	-	-
07/15	1,001	1,001	970	970	-0.1%	1,000	-	-4.53%	-	-
07/14	985	985	971	971	-2.9%	4,800	-	-4.62%	-	-
07/13	1,058	1,058	989	1,000	-4.67%	600	-	-1.86%	-	-
07/12	1,049	1,049	1,049	1,049	+0.67%	100	-	+3.05%	-	-
07/11	1,042	1,042	1,042	1,042	0%	100	-	+2.56%	-	-
07/08	1,072	1,072	1,042	1,042	0%	8,800	-	+2.86%	-	-
07/07	1,029	1,045	1,029	1,042	+1.17%	1,200	-	+3.17%	-	-
07/06	1,027	1,030	1,002	1,030	+0.29%	700	-	+2.18%	-	-
07/05	1,015	1,027	1,015	1,027	0%	300	-	+2.19%	-	-
07/01	1,027	1,027	1,026	1,027	+0.59%	2,100	-	+2.39%	-	-
06/30	1,009	1,027	1,009	1,021	-0.68%	600	61億2600万	+2.2%	21.52	0.62
06/29	1,020	1,030	1,004	1,028	+3.73%	12,200	-	+3.21%	-	-
06/28	990	991	990	991	0%	200	-	-0.2%	-	-
06/27	983	991	979	991	-0.3%	800	-	-0.1%	-	-
06/24	983	994	983	994	+0.51%	600	-	+0.3%	-	-
06/23	981	989	977	989	-0.4%	700	-	0%	-	-
06/22	993	993	993	993	+0.1%	800	-	+0.51%	-	-
06/21	998	1,000	980	992	-6.24%	13,900	-	+0.61%	-	-
06/20	1,025	1,058	1,025	1,058	+2.72%	5,300	-	+7.63%	-	-
06/17	1,040	1,041	1,025	1,030	-0.96%	6,700	-	+5.21%	-	-
06/16	1,070	1,070	1,040	1,040	-0.29%	5,000	-	+6.78%	-	-
06/15	1,031	1,069	1,031	1,043	+1.76%	4,400	-	+7.53%	-	-
06/14	1,014	1,030	1,014	1,025	+0.89%	3,600	-	+6.11%	-	-
06/13	1,013	1,016	1,013	1,016	+1.8%	300	-	+5.5%	-	-
06/09	999	999	998	998	-1.58%	1,200	-	+3.85%	-	-
06/08	999	1,014	999	1,014	+1.4%	300	-	+5.63%	-	-
06/07	978	1,000	967	1,000	+2.04%	4,300	-	+4.49%	-	-
06/06	978	980	978	980	0%	400	-	+2.73%	-	-
06/03	971	980	965	980	+1.77%	600	-	+2.83%	-	-
06/02	963	963	963	963	-2.73%	400	-	+1.26%	-	-
06/01	990	990	990	990	+1.43%	1,700	-	+4.43%	-	-
05/31	966	978	966	976	+1.24%	800	-	+3.28%	-	-
05/30	964	964	964	964	+0.42%	100	-	+2.44%	-	-
05/27	950	960	950	960	+2.56%	400	-	+2.45%	-	-
05/25	936	936	936	936	-1.37%	200	-	+0.21%	-	-
05/24	951	951	948	949	-0.21%	300	-	+1.93%	-	-
05/23	953	958	951	951	-1.76%	5,100	-	+2.48%	-	-
05/20	969	970	968	968	-0.1%	700	-	+4.65%	-	-
05/19	955	969	955	969	+2%	800	-	+5.21%	-	-
05/18	950	954	949	950	+0.11%	1,300	-	+3.49%	-	-
05/17	949	949	949	949	+0.53%	100	-	+3.72%	-	-
05/16	944	944	944	944	+1.18%	100	-	+3.51%	-	-
05/13	948	948	933	933	-0.53%	800	-	+2.64%	-	-
05/12	922	938	922	938	+1.85%	300	-	+3.42%	-	-
05/11	936	936	921	921	-1.6%	2,500	-	+1.88%	-	-
05/10	943	943	936	936	-0.74%	300	-	+3.77%	-	-
05/09	943	958	943	943	-0.74%	600	-	+4.89%	-	-
05/06	950	950	950	950	-1.55%	100	-	+5.91%	-	-
05/02	995	995	965	965	0%	2,000	-	+7.94%	-	-
04/28	951	965	950	965	+2.77%	500	-	+8.31%	-	-
04/27	941	941	939	939	0%	300	-	+5.86%	-	-
04/22	939	939	939	939	+0.21%	100	-	+6.34%	-	-
04/21	924	937	924	937	+0.75%	6,300	-	+6.72%	-	-
04/20	918	930	918	930	+2.31%	1,400	-	+6.65%	-	-
04/19	902	915	902	909	+1%	1,200	-	+4.6%	-	-
04/18	899	900	896	900	+2.62%	500	-	+3.21%	-	-
04/15	877	877	877	877	+0.34%	100	-	+0.23%	-	-
04/14	869	874	869	874	+0.46%	700	-	-0.57%	-	-
04/13	870	870	865	870	+0.35%	700	-	-1.47%	-	-
04/12	870	870	850	867	-0.34%	2,800	-	-2.36%	-	-
04/11	870	870	870	870	0%	100	-	-2.47%	-	-
04/08	870	870	870	870	-1.92%	100	-	-2.9%	-	-
04/06	888	888	880	887	+0.11%	2,200	-	-1.44%	-	-
04/05	885	887	885	886	+0.23%	1,900	-	-1.99%	-	-
04/04	878	890	878	884	+1.03%	800	-	-2.64%	-	-
04/01	875	875	875	875	+1.16%	2,100	-	-4.06%	-	-
03/31	874	879	865	865	-1.14%	1,100	-	-5.57%	-	-
03/30	867	875	866	875	+1.04%	700	-	-4.99%	-	-
03/29	866	866	866	866	+0.58%	100	-	-6.48%	-	-
03/28	875	884	861	861	-1.49%	1,700	-	-7.52%	-	-
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%	-	-

日信電子サービス（4713）の株価チャート

2011/03/01～2011/08/04

株価推移

開示資料

決算

株式

チャート