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

2011/12/08

2011/06/15～2011/12/08

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
12/08	900	902	900	900	-0.44%	1,600	-	+0.9%	-	-
12/07	904	904	904	904	-1.09%	13,100	-	+1.46%	-	-
12/06	919	919	914	914	+0.11%	1,900	-	+2.7%	-	-
12/05	922	922	913	913	-0.98%	5,000	-	+2.7%	-	-
12/02	923	930	922	922	0%	4,300	-	+3.71%	-	-
12/01	919	926	919	922	+0.22%	6,800	-	+3.71%	-	-
11/30	918	920	918	920	+1.1%	2,600	-	+3.6%	-	-
11/29	910	915	910	910	+0.78%	2,000	-	+2.48%	-	-
11/28	890	910	890	903	+3.2%	3,500	-	+1.69%	-	-
11/24	875	875	875	875	0%	200	-	-1.46%	-	-
11/22	875	875	875	875	-3.31%	2,000	-	-1.69%	-	-
11/21	905	905	905	905	0%	4,200	-	+1.46%	-	-
11/18	909	910	905	905	+0.56%	2,400	-	+1.34%	-	-
11/17	900	900	900	900	+1.24%	100	-	+1.01%	-	-
11/16	893	893	889	889	-0.11%	200	-	-0.34%	-	-
11/15	890	890	890	890	+1.14%	100	-	-0.34%	-	-
11/14	863	880	863	880	+2.09%	300	-	-1.57%	-	-
11/11	862	862	862	862	-0.81%	500	-	-3.79%	-	-
11/10	874	874	869	869	-2.25%	1,800	-	-3.34%	-	-
11/02	889	889	889	889	-1.66%	100	-	-1.33%	-	-
11/01	904	904	904	904	+3.31%	2,000	-	+0.22%	-	-
10/31	875	876	875	875	+0.34%	1,300	-	-3.1%	-	-
10/28	872	872	872	872	+3.07%	200	-	-3.65%	-	-
10/25	846	847	846	846	-0.94%	300	-	-6.73%	-	-
10/24	870	870	850	854	-2.84%	10,800	-	-6.15%	-	-
10/21	879	879	879	879	+0.69%	5,000	-	-3.83%	-	-
10/20	880	880	873	873	-1.91%	1,800	-	-4.69%	-	-
10/19	910	910	890	890	-1.98%	6,700	-	-3.05%	-	-
10/17	910	910	906	908	-1.84%	1,600	-	-1.2%	-	-
10/14	925	925	925	925	+1.65%	100	-	+0.54%	-	-
10/12	910	910	910	910	0%	300	-	-0.98%	-	-
10/11	910	910	910	910	+0.11%	300	-	-1.19%	-	-
10/05	910	910	909	909	-0.22%	300	-	-1.41%	-	-
10/04	911	911	911	911	-1.94%	200	-	-1.41%	-	-
10/03	929	929	929	929	+1.2%	1,900	-	+0.54%	-	-
09/30	914	918	914	918	0%	300	55億800万	-0.65%	19.35	0.56
09/29	914	918	914	918	+4.79%	400	-	-0.65%	-	-
09/28	914	914	876	876	-4.16%	900	-	-5.09%	-	-
09/27	914	914	903	914	+0.99%	500	-	-1.08%	-	-
09/26	905	915	905	905	-0.98%	1,900	-	-1.95%	-	-
09/22	914	914	914	914	-2.45%	600	-	-0.87%	-	-
09/21	937	937	937	937	0%	4,200	-	+1.63%	-	-
09/20	927	937	927	937	+1.85%	300	-	+1.85%	-	-
09/16	920	920	920	920	+0.11%	1,700	-	0%	-	-
09/09	920	920	919	919	-0.11%	200	-	-0.11%	-	-
09/07	920	920	920	920	-1.08%	200	-	0%	-	-
09/06	930	930	930	930	+0.54%	200	-	+0.98%	-	-
09/05	920	925	920	925	0%	200	-	+0.43%	-	-
09/01	941	941	925	925	-1.8%	2,200	-	+0.43%	-	-
08/31	940	954	940	942	+0.21%	2,600	-	+2.28%	-	-
08/30	940	940	940	940	+1.62%	100	-	+2.06%	-	-
08/29	925	925	925	925	+0.76%	100	-	+0.43%	-	-
08/25	918	918	918	918	0%	200	-	-0.43%	-	-
08/23	918	918	918	918	+0.11%	100	-	-0.54%	-	-
08/22	927	927	917	917	-2.65%	4,600	-	-0.86%	-	-
08/19	941	956	941	942	-0.42%	1,000	-	+1.62%	-	-
08/18	945	946	945	946	+0.11%	700	-	+1.72%	-	-
08/17	943	955	943	945	+1.61%	2,300	-	+1.18%	-	-
08/16	928	930	928	930	+1.09%	1,600	-	-0.85%	-	-
08/15	928	928	920	920	0%	500	-	-2.34%	-	-
08/12	920	920	920	920	+3.25%	100	-	-2.85%	-	-
08/10	891	891	891	891	0%	500	-	-6.31%	-	-
08/09	891	891	891	891	0%	300	-	-6.9%	-	-
08/08	892	900	891	891	0%	1,100	-	-7.38%	-	-
08/05	904	904	891	891	-1.44%	1,000	-	-7.86%	-	-
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%	-	-

日信電子サービス（4713）の株価チャート

2011/06/15～2011/12/08

株価推移

開示資料

決算

株式

チャート