伊藤忠テクノソリューションズ（4739）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

2011/10/04

2011/05/13～2011/10/04

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
2018	4/1, 株式分割 1→2
2015	4/1, 株式分割 1→2
2011
10/04	880	894	871	880	-2.63%	886,400	-	+8.24%	-	-
10/03	866	908	860	904	+3.29%	1,849,600	-	+11.57%	-	-
09/30	864	881	860	875	+0.57%	1,148,000	2187億5000万	+8.56%	16.41	1.38
09/29	846	870	839	870	+4.98%	1,770,400	-	+8.21%	-	-
09/28	796	834	796	829	+2.63%	1,088,000	-	+3.34%	-	-
09/27	804	826	800	808	+2.05%	1,527,200	-	+0.81%	-	-
09/26	828	829	789	791	-2.31%	1,158,000	-	-1.22%	-	-
09/22	790	814	785	810	+1.09%	1,186,400	-	+1.12%	-	-
09/21	800	811	796	801	+1.75%	945,600	-	+0.03%	-	-
09/20	793	800	784	788	-0.79%	563,200	-	-1.69%	-	-
09/16	800	810	793	794	-0.63%	654,400	-	-1.03%	-	-
09/15	804	809	790	799	+0.79%	504,800	-	-0.41%	-	-
09/14	780	803	780	793	+1.44%	752,800	-	-1.18%	-	-
09/13	783	784	768	781	0%	653,600	-	-2.34%	-	-
09/12	784	793	779	781	-2.5%	518,400	-	-2.22%	-	-
09/09	805	809	791	801	0%	829,600	-	+0.41%	-	-
09/08	790	801	781	801	+1.42%	720,000	-	+0.53%	-	-
09/07	795	798	788	790	-0.16%	616,400	-	-0.88%	-	-
09/06	798	798	779	791	-0.63%	1,168,400	-	-0.85%	-	-
09/05	779	801	779	796	+1.76%	1,107,600	-	-0.47%	-	-
09/02	804	804	774	783	-3.54%	1,571,600	-	-2.19%	-	-
09/01	821	821	803	811	-1.22%	969,200	-	+1.41%	-	-
08/31	820	824	816	821	+0.31%	860,400	-	+2.91%	-	-
08/30	816	823	816	819	+0.46%	831,200	-	+2.86%	-	-
08/29	809	821	804	815	+1.72%	1,040,400	-	+2.77%	-	-
08/26	810	813	793	801	-1.08%	1,441,600	-	+1.42%	-	-
08/25	813	824	810	810	-0.15%	1,096,400	-	+2.79%	-	-
08/24	825	829	806	811	-1.67%	1,127,600	-	+3.34%	-	-
08/23	800	831	800	825	+3.45%	1,268,800	-	+5.36%	-	-
08/22	800	810	796	798	-0.78%	1,348,400	-	+2.24%	-	-
08/19	800	813	800	804	-0.31%	1,096,400	-	+3.44%	-	-
08/18	816	816	804	806	-1.23%	784,800	-	+4.17%	-	-
08/17	801	820	801	816	+2.19%	1,117,600	-	+5.73%	-	-
08/16	796	801	791	799	+0.31%	812,800	-	+3.87%	-	-
08/15	798	804	793	796	0%	802,000	-	+3.81%	-	-
08/12	796	803	788	796	+0.16%	1,454,800	-	+4.08%	-	-
08/11	750	799	749	795	+6%	2,033,200	-	+4.06%	-	-
08/10	751	759	746	750	+0.44%	1,493,600	-	-1.57%	-	-
08/09	747	749	723	747	-1.26%	2,020,800	-	-1.87%	-	-
08/08	760	766	753	756	-2.89%	958,000	-	-0.62%	-	-
08/05	788	791	775	779	-4.59%	1,104,400	-	+2.47%	-	-
08/04	814	821	809	816	-0.46%	1,481,600	-	+7.83%	-	-
08/03	818	825	806	820	+0.31%	1,527,600	-	+8.9%	-	-
08/02	803	820	799	818	0%	1,554,400	-	+9.15%	-	-
08/01	818	859	814	818	+7.39%	3,065,200	-	+10.03%	-	-
07/29	750	771	741	761	-0.81%	1,430,800	-	+3.01%	-	-
07/28	783	791	763	768	-1.92%	1,293,600	-	+4.28%	-	-
07/27	751	785	750	783	+5.49%	1,403,200	-	+6.75%	-	-
07/26	739	747	734	742	-0.13%	380,000	-	+1.75%	-	-
07/25	739	753	737	743	-0.13%	575,200	-	+2.31%	-	-
07/22	744	749	736	744	-0.07%	535,600	-	+3.01%	-	-
07/21	747	747	742	744	-0.37%	205,600	-	+3.51%	-	-
07/20	755	755	745	747	+0.07%	380,000	-	+4.33%	-	-
07/19	740	753	740	747	+0.98%	629,200	-	+4.85%	-	-
07/15	735	744	734	739	+0.96%	316,800	-	+4.27%	-	-
07/14	737	737	728	732	-1.74%	758,000	-	+3.72%	-	-
07/13	737	746	732	745	0%	545,200	-	+5.86%	-	-
07/12	747	750	733	745	-1.13%	658,800	-	+6.46%	-	-
07/11	750	756	748	754	+0.5%	376,800	-	+7.99%	-	-
07/08	749	753	743	750	0%	663,600	-	+8.07%	-	-
07/07	744	755	741	750	+0.91%	471,200	-	+8.54%	-	-
07/06	745	745	730	743	+0.24%	622,800	-	+8.03%	-	-
07/05	743	749	739	742	-0.1%	659,600	-	+8.25%	-	-
07/04	753	753	740	742	+1.54%	670,800	-	+8.67%	-	-
07/01	723	732	721	731	+2.7%	819,600	-	+7.5%	-	-
06/30	714	717	707	712	-0.7%	508,800	1836億3150万	+4.98%	13.78	1.16
06/29	703	717	703	717	+2.32%	646,000	-	+6.03%	-	-
06/28	685	704	685	701	+2.34%	486,000	-	+3.93%	-	-
06/27	700	700	684	685	-2.35%	609,200	-	+1.71%	-	-
06/24	711	711	697	701	+0.54%	508,400	-	+4.32%	-	-
06/23	694	703	688	697	+0.5%	631,600	-	+3.91%	-	-
06/22	684	703	684	694	+3.12%	1,014,800	-	+3.54%	-	-
06/21	678	678	663	673	+0.75%	492,400	-	+0.41%	-	-
06/20	662	677	662	668	+1.4%	512,000	-	-0.34%	-	-
06/17	667	667	652	659	-0.27%	378,400	-	-1.86%	-	-
06/16	657	669	657	660	-0.41%	368,800	-	-1.75%	-	-
06/15	663	667	657	663	+0.45%	588,400	-	-1.63%	-	-
06/14	664	666	656	660	-0.6%	410,800	-	-2.37%	-	-
06/13	661	666	658	664	-0.45%	160,800	-	-1.92%	-	-
06/10	672	676	667	667	+0.08%	550,800	-	-1.77%	-	-
06/09	667	667	658	667	0%	386,000	-	-2.13%	-	-
06/08	670	672	665	667	-1.26%	394,800	-	-2.42%	-	-
06/07	658	678	658	675	+2.2%	576,400	-	-1.46%	-	-
06/06	672	673	657	661	-1.38%	568,800	-	-3.72%	-	-
06/03	674	677	668	670	-0.63%	321,600	-	-2.51%	-	-
06/02	673	675	666	674	-0.92%	494,800	-	-1.89%	-	-
06/01	684	684	673	680	-0.62%	436,800	-	-1.13%	-	-
05/31	676	685	673	685	+0.22%	469,200	-	-0.51%	-	-
05/30	668	686	665	683	+3.29%	476,400	-	-0.58%	-	-
05/27	675	676	660	661	-0.71%	556,800	-	-3.75%	-	-
05/26	670	670	658	666	+0.15%	547,600	-	-3.06%	-	-
05/25	665	671	663	665	-0.82%	346,800	-	-3.34%	-	-
05/24	668	671	660	671	+0.37%	381,600	-	-2.69%	-	-
05/23	684	684	662	668	-2.3%	460,400	-	-3.19%	-	-
05/20	683	689	675	684	+0.55%	592,800	-	-1.05%	-	-
05/19	678	682	672	680	-0.18%	580,800	-	-1.59%	-	-
05/18	683	687	678	681	+0.37%	459,600	-	-1.41%	-	-
05/17	692	692	673	679	-0.33%	729,600	-	-1.77%	-	-
05/16	686	688	679	681	-1.77%	389,200	-	-1.3%	-	-
05/13	701	703	683	693	-1.74%	829,600	-	+0.62%	-	-

伊藤忠テクノソリューションズ（4739）の株価チャート

2011/05/13～2011/10/04

株価推移

開示資料

決算

株式

チャート