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

2011/12/08

2011/07/14～2011/12/08

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
2018	4/1, 株式分割 1→2
2015	4/1, 株式分割 1→2
2011
12/08	865	878	861	866	+1.46%	695,600	-	+0.96%	-	-
12/07	845	856	845	854	+1.19%	266,000	-	-0.5%	-	-
12/06	858	861	843	844	-2.6%	501,600	-	-1.66%	-	-
12/05	861	866	856	866	+1.32%	674,000	-	+0.96%	-	-
12/02	851	855	845	855	+1.79%	360,400	-	-0.12%	-	-
12/01	833	848	830	840	+1.05%	616,400	-	-1.75%	-	-
11/30	834	841	828	831	-0.15%	734,400	-	-2.66%	-	-
11/29	819	836	818	833	+1.99%	497,200	-	-2.4%	-	-
11/28	849	850	816	816	-2.97%	1,006,400	-	-4.31%	-	-
11/25	820	855	820	841	+1.51%	480,400	-	-1.61%	-	-
11/24	844	850	825	829	-3.21%	585,200	-	-3.07%	-	-
11/22	864	873	853	856	-0.87%	848,800	-	+0.15%	-	-
11/21	890	890	863	864	-1.57%	664,800	-	+0.91%	-	-
11/18	881	886	869	878	-0.57%	957,200	-	+2.51%	-	-
11/17	870	883	860	883	+1.58%	632,800	-	+3.22%	-	-
11/16	868	875	860	869	+0.29%	665,600	-	+1.61%	-	-
11/15	865	871	863	866	-1.14%	628,000	-	+1.43%	-	-
11/14	883	890	875	876	-0.99%	620,000	-	+2.37%	-	-
11/11	875	890	858	885	+0.43%	1,139,200	-	+3.39%	-	-
11/10	885	889	868	881	+0.71%	1,171,600	-	+2.95%	-	-
11/09	856	875	850	875	+1.16%	658,000	-	+2.22%	-	-
11/08	866	881	861	865	-0.86%	829,600	-	+0.93%	-	-
11/07	875	884	869	873	+1.31%	638,800	-	+1.81%	-	-
11/04	874	875	856	861	+1.47%	834,000	-	+0.5%	-	-
11/02	848	875	841	849	-1.31%	1,071,600	-	-0.85%	-	-
11/01	846	873	845	860	+0.88%	1,171,600	-	+0.7%	-	-
10/31	840	890	836	853	+1.79%	1,661,600	-	+0.06%	-	-
10/28	850	854	834	838	+0.15%	1,923,600	-	-1.47%	-	-
10/27	813	846	811	836	+2.29%	1,229,600	-	-1.39%	-	-
10/26	806	829	798	818	+1.71%	1,226,400	-	-3.37%	-	-
10/25	828	831	803	804	-2.87%	950,400	-	-4.88%	-	-
10/24	830	835	816	828	+0.3%	688,800	-	-2.07%	-	-
10/21	858	858	824	825	-3.51%	724,800	-	-2.25%	-	-
10/20	838	859	836	855	+1.48%	738,400	-	+1.54%	-	-
10/19	850	864	840	843	-0.74%	936,800	-	+0.42%	-	-
10/18	870	875	846	849	-2.72%	814,000	-	+1.28%	-	-
10/17	873	889	871	873	+1.45%	863,600	-	+4.37%	-	-
10/14	870	886	859	860	0%	1,428,800	-	+3.37%	-	-
10/13	875	879	858	860	-0.72%	804,400	-	+3.61%	-	-
10/12	866	874	851	866	+0.87%	1,009,200	-	+4.75%	-	-
10/11	900	900	859	859	-4.98%	1,708,400	-	+4.22%	-	-
10/07	883	909	880	904	+1.83%	1,316,800	-	+9.95%	-	-
10/06	893	898	873	888	+1.28%	988,400	-	+8.5%	-	-
10/05	868	883	860	876	-0.43%	1,193,200	-	+7.38%	-	-
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%	-	-

伊藤忠テクノソリューションズ（4739）の株価チャート

2011/07/14～2011/12/08

株価推移

開示資料

決算

株式

チャート