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

2012/02/16

2011/09/20～2012/02/16

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
2012
02/16	878	881	873	878	-0.85%	644,800	-	-0.28%	-	-
02/15	885	888	873	885	-0.42%	709,200	-	+0.68%	-	-
02/14	875	890	871	889	+1.14%	536,800	-	+1.11%	-	-
02/13	875	883	871	879	+0.14%	296,000	-	-0.03%	-	-
02/10	881	881	869	878	+0.29%	497,600	-	-0.17%	-	-
02/09	860	878	859	875	+1.16%	732,400	-	-0.46%	-	-
02/08	858	870	856	865	+0.87%	751,600	-	-1.59%	-	-
02/07	874	876	848	858	-2.28%	1,818,400	-	-2.45%	-	-
02/06	888	890	874	878	-0.85%	749,200	-	-0.17%	-	-
02/03	889	895	881	885	-1.39%	768,800	-	+0.8%	-	-
02/02	880	899	876	898	+1.27%	1,447,600	-	+2.45%	-	-
02/01	890	903	886	886	+0.57%	525,200	-	+1.52%	-	-
01/31	885	888	874	881	-0.42%	827,600	-	+1.06%	-	-
01/30	908	911	879	885	-2.07%	883,200	-	+1.61%	-	-
01/27	899	906	890	904	+1.97%	996,400	-	+4%	-	-
01/26	866	888	866	886	+2.01%	519,200	-	+2.34%	-	-
01/25	866	870	858	869	+0.43%	694,800	-	+0.43%	-	-
01/24	866	866	856	865	+0.58%	318,400	-	0%	-	-
01/23	866	868	853	860	-0.72%	594,000	-	-0.46%	-	-
01/20	875	880	863	866	-0.43%	979,200	-	+0.26%	-	-
01/19	884	893	868	870	-1.69%	713,600	-	+0.69%	-	-
01/18	884	891	874	885	+0.14%	718,400	-	+2.43%	-	-
01/17	890	890	873	884	-0.56%	567,600	-	+2.4%	-	-
01/16	886	898	880	889	-1.11%	301,200	-	+3.1%	-	-
01/13	899	904	884	899	+3.6%	1,001,600	-	+4.51%	-	-
01/12	878	879	861	868	-1.42%	490,400	-	+1.11%	-	-
01/11	875	880	871	880	0%	626,800	-	+2.56%	-	-
01/10	881	888	874	880	0%	683,600	-	+2.8%	-	-
01/06	885	885	871	880	-0.42%	628,800	-	+3.04%	-	-
01/05	900	900	881	884	0%	577,600	-	+3.6%	-	-
01/04	866	888	866	884	+2.32%	868,400	-	+3.97%	-	-
2011
12/30	849	865	846	864	+1.17%	357,200	-	+1.86%	-	-
12/29	859	859	846	854	+1.49%	401,600	-	+0.8%	-	-
12/28	843	845	836	841	0%	422,400	-	-0.68%	-	-
12/27	828	844	828	841	+1.05%	288,000	-	-0.8%	-	-
12/26	840	841	828	833	-1.04%	198,800	-	-1.94%	-	-
12/22	849	855	836	841	-1.32%	264,800	-	-1.15%	-	-
12/21	850	853	841	853	+0.59%	472,800	-	+0.06%	-	-
12/20	841	848	836	848	+1.19%	394,000	-	-0.64%	-	-
12/19	849	853	835	838	-2.05%	470,800	-	-1.93%	-	-
12/16	859	866	853	855	-0.29%	550,000	-	-0.12%	-	-
12/15	859	865	849	858	+0.59%	796,400	-	+0.06%	-	-
12/14	863	864	849	853	-1.59%	476,400	-	-0.64%	-	-
12/13	850	868	846	866	0%	408,800	-	+0.96%	-	-
12/12	850	869	850	866	+2.21%	441,600	-	+0.96%	-	-
12/09	854	856	846	848	-2.16%	698,000	-	-1.22%	-	-
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%	-	-

伊藤忠テクノソリューションズ（4739）の株価チャート

2011/09/20～2012/02/16

株価推移

開示資料

決算

株式

チャート