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

2012/02/27

2011/08/19～2012/02/27

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
2012
02/27	905	905	903	903	-0.77%	600	-	+1.69%	-	-
02/24	910	910	908	910	+0.11%	800	-	+2.48%	-	-
02/23	909	909	909	909	+1.56%	100	-	+2.48%	-	-
02/22	895	900	895	895	+0.56%	2,700	-	+1.02%	-	-
02/21	890	890	890	890	-0.89%	6,600	-	+0.56%	-	-
02/20	896	898	892	898	+0.45%	2,800	-	+1.47%	-	-
02/17	894	895	894	894	0%	500	-	+1.02%	-	-
02/16	890	896	890	894	+1.13%	700	-	+1.13%	-	-
02/15	885	886	884	884	0%	700	-	0%	-	-
02/14	884	884	884	884	-1.67%	300	-	0%	-	-
02/10	899	899	899	899	+2.74%	5,000	-	+1.7%	-	-
02/06	880	880	875	875	-1.02%	800	-	-0.91%	-	-
02/01	886	886	884	884	0%	2,200	-	0%	-	-
01/31	887	887	880	884	-0.11%	1,400	-	-0.11%	-	-
01/30	885	885	885	885	-0.23%	400	-	0%	-	-
01/27	887	887	887	887	+0.23%	100	-	+0.23%	-	-
01/26	883	885	883	885	+0.57%	700	-	0%	-	-
01/25	880	882	880	880	+0.57%	1,500	-	-0.68%	-	-
01/23	879	879	875	875	-1.57%	6,000	-	-1.35%	-	-
01/20	889	889	886	889	-0.11%	1,500	-	+0.11%	-	-
01/19	890	890	890	890	+0.56%	500	-	+0.23%	-	-
01/18	880	885	880	885	+0.57%	600	-	-0.45%	-	-
01/17	880	880	880	880	+1.03%	100	-	-1.12%	-	-
01/13	870	871	870	871	-1.25%	1,200	-	-2.24%	-	-
01/12	882	882	881	882	0%	1,600	-	-1.23%	-	-
01/10	882	882	882	882	-0.34%	300	-	-1.45%	-	-
01/06	885	885	885	885	+0.23%	700	-	-1.34%	-	-
01/05	883	883	882	883	+0.11%	500	-	-1.67%	-	-
01/04	885	885	882	882	-0.9%	3,800	-	-1.78%	-	-
2011
12/30	890	890	890	890	0%	100	-	-0.89%	-	-
12/29	891	891	890	890	+0.45%	600	-	-0.89%	-	-
12/28	886	886	886	886	+0.57%	200	-	-1.34%	-	-
12/27	881	881	881	881	0%	600	-	-2%	-	-
12/26	885	885	881	881	-0.11%	500	-	-2.11%	-	-
12/22	882	894	882	882	-0.56%	2,200	-	-2%	-	-
12/21	895	895	887	887	-1.88%	4,500	-	-1.44%	-	-
12/20	890	905	890	904	+1.92%	1,400	-	+0.44%	-	-
12/19	891	891	886	887	-1.55%	1,800	-	-1.22%	-	-
12/16	898	910	898	901	+2.04%	600	-	+0.33%	-	-
12/15	885	885	883	883	-0.9%	2,800	-	-1.56%	-	-
12/14	891	891	891	891	-0.11%	200	-	-0.78%	-	-
12/13	900	900	892	892	-2.51%	800	-	-0.56%	-	-
12/12	915	915	915	915	+1.67%	6,200	-	+2.01%	-	-
12/09	899	908	899	900	0%	700	-	+0.67%	-	-
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%	-	-

日信電子サービス（4713）の株価チャート

2011/08/19～2012/02/27

株価推移

開示資料

決算

株式

チャート