BBDイニシアティブ（5259）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

2025/01/22

2024/08/23～2025/01/22

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
2025
01/22	1,336	1,374	1,336	1,369	+3.24%	31,400	78億8437万	+6.7%	-	3.52
01/21	1,350	1,361	1,325	1,326	+0.45%	22,200	75億5584万	+3.76%	-	3.38
01/20	1,291	1,339	1,290	1,320	+2.25%	41,800	75億2165万	+3.61%	-	3.36
01/17	1,315	1,329	1,283	1,291	-1.07%	37,400	73億5640万	+1.73%	-	3.29
01/16	1,300	1,351	1,300	1,305	+0.15%	32,400	74億3617万	+3.16%	-	3.32
01/15	1,333	1,350	1,287	1,303	-0.84%	29,900	74億2478万	+3.49%	-	3.32
01/14	1,399	1,399	1,300	1,314	-6.08%	68,600	74億8746万	+4.78%	-	3.35
01/10	1,377	1,412	1,360	1,399	+2.49%	57,300	79億7181万	+12.1%	-	3.56
01/09	1,359	1,367	1,334	1,365	+0.66%	29,900	77億7807万	+10.26%	-	3.48
01/08	1,300	1,360	1,300	1,356	+5.94%	50,700	77億2678万	+10.33%	-	3.45
01/07	1,280	1,321	1,270	1,280	+0.79%	72,600	72億9372万	+5%	-	3.26
01/06	1,247	1,278	1,247	1,270	+2.75%	35,600	72億3674万	+4.96%	-	3.23
2024
12/30	1,248	1,264	1,235	1,236	-0.08%	15,500	70億4300万	+2.74%	-	3.15
12/27	1,230	1,249	1,230	1,237	+0.98%	21,000	70億4869万	+3.26%	-	3.15
12/26	1,190	1,226	1,190	1,225	+2.17%	13,000	69億8032万	+2.51%	-	3.12
12/25	1,249	1,249	1,175	1,199	-2.68%	39,500	68億3216万	+0.42%	-	3.05
12/24	1,244	1,246	1,232	1,232	-0.81%	21,300	70億2020万	+3.18%	-	3.14
12/23	1,253	1,271	1,238	1,242	-0.32%	30,400	65億5306万	+4.19%	-	2.93
12/20	1,267	1,269	1,246	1,246	-0.8%	16,200	65億7417万	+5.33%	-	2.94
12/19	1,255	1,276	1,255	1,256	-1.02%	19,200	66億2693万	+7.53%	-	2.96
12/18	1,272	1,280	1,262	1,269	-0.24%	17,600	66億9552万	+10.64%	-	2.99
12/17	1,235	1,280	1,234	1,272	+2.09%	19,600	67億1135万	+13.17%	-	3
12/16	1,286	1,294	1,231	1,246	-1.74%	44,600	65億7417万	+13.17%	-	2.94
12/13	1,263	1,269	1,253	1,268	+1.44%	31,700	66億9024万	+17.63%	-	2.99
12/12	1,243	1,250	1,235	1,250	+1.21%	27,100	65億9527万	+18.6%	-	2.95
12/11	1,237	1,237	1,224	1,235	+0.82%	13,000	65億1613万	+19.79%	-	2.91
12/10	1,224	1,242	1,214	1,225	+1.24%	40,600	64億6337万	+21.53%	-	2.89
12/09	1,198	1,215	1,187	1,210	+2.02%	34,500	63億8422万	+22.72%	-	2.85
12/06	1,170	1,190	1,170	1,186	+2.07%	34,100	62億5759万	+22.9%	-	2.8
12/05	1,186	1,186	1,157	1,162	-1.44%	37,900	61億3096万	+22.96%	-	2.74
12/04	1,167	1,185	1,157	1,179	+1.64%	42,600	62億2066万	+27.32%	-	2.78
12/03	1,153	1,166	1,141	1,160	+1.75%	35,500	61億2041万	+28.04%	-	2.74
12/02	1,152	1,155	1,116	1,140	+0.18%	38,000	60億1489万	+28.52%	-	2.69
11/29	1,119	1,143	1,111	1,138	+1.88%	48,300	60億433万	+31.26%	-	2.68
11/28	1,050	1,117	1,050	1,117	+5.88%	57,600	58億9353万	+31.72%	-	2.63
11/27	1,082	1,096	1,034	1,055	-2.41%	138,300	55億6641万	+27.11%	-	2.49
11/26	1,115	1,124	1,068	1,081	-3.05%	154,100	57億359万	+32.8%	-	2.55
11/25	1,165	1,184	1,104	1,115	-4.13%	170,300	58億8298万	+39.72%	-	2.63
11/22	1,190	1,194	1,151	1,163	-2.51%	104,200	61億3624万	+49.1%	-	2.74
11/21	1,201	1,250	1,187	1,193	-1.32%	101,300	62億9453万	+56.97%	-	2.81
11/20	1,186	1,231	1,173	1,209	+1.85%	160,000	63億7895万	+63.6%	-	2.85
11/19	1,250	1,280	1,146	1,187	+16.37%	831,400	62億6287万	+65.09%	-	2.8
11/18	1,020	1,020	1,020	1,020	+17.24%	8,800	53億8174万	+45.92%	-	2.41
11/15	870	870	870	870	+20.83%	13,100	45億9031万	+27.01%	-	2.05
11/14	715	755	715	720	+1.41%	9,200	37億9887万	+6.19%	-	1.7
11/13	696	710	685	710	+3.2%	7,500	37億4611万	+4.57%	-	1.67
11/12	679	691	671	688	+2.84%	5,600	36億3004万	+1.18%	-	1.62
11/11	669	678	667	669	0%	3,100	35億2979万	-1.91%	-	1.58
11/08	670	671	660	669	+0.3%	3,300	35億2979万	-2.34%	-	1.58
11/07	670	686	658	667	-0.6%	3,100	35億1923万	-2.91%	-	1.57
11/06	677	679	670	671	-0.89%	900	35億4034万	-2.89%	-	1.58
11/05	677	682	653	677	+0.15%	3,800	35億7200万	-2.45%	-	1.6
11/01	680	680	676	676	-0.59%	3,200	35億6672万	-3.15%	-	1.59
10/31	680	680	680	680	-0.73%	500	35億8783万	-3%	-	1.6
10/30	690	690	685	685	-0.72%	1,200	36億1421万	-2.84%	-	1.62
10/29	675	699	675	690	+2.22%	2,100	36億4059万	-2.54%	-	1.63
10/28	659	675	659	675	+3.85%	2,500	35億6144万	-5.06%	-	1.59
10/25	667	667	648	650	-2.55%	1,700	34億2954万	-9.22%	-	1.53
10/24	666	667	653	667	+0.15%	800	35億1923万	-7.49%	-	1.57
10/23	659	675	653	666	+1.22%	4,000	35億1396万	-8.26%	-	1.57
10/22	666	666	658	658	-1.2%	3,600	34億7175万	-9.99%	-	1.55
10/21	678	678	666	666	+0.6%	500	35億1396万	-9.39%	-	1.57
10/18	662	666	662	662	-0.45%	1,300	34億9285万	-10.42%	-	1.56
10/17	676	685	660	665	-2.92%	4,800	35億868万	-10.5%	-	1.57
10/16	698	698	678	685	-1.3%	1,100	36億1421万	-8.42%	-	1.62
10/15	687	700	686	694	+1.46%	3,000	36億6169万	-7.59%	-	1.64
10/11	681	700	680	684	-0.15%	4,100	36億893万	-9.28%	-	1.61
10/10	705	705	670	685	-2.56%	8,300	36億1421万	-9.51%	-	1.62
10/09	718	723	700	703	-3.17%	5,800	37億918万	-7.74%	-	1.66
10/08	734	734	726	726	-0.95%	600	38億3053万	-5.1%	-	1.71
10/07	747	757	715	733	-1.87%	10,300	38億6746万	-4.43%	-	1.73
10/04	745	757	740	747	+1.08%	4,300	39億4133万	-2.86%	-	1.76
10/03	735	739	735	739	+1.09%	5,900	38億9912万	-4.15%	-	1.74
10/02	745	745	731	731	-3.82%	2,500	38億5691万	-5.43%	-	1.72
10/01	763	764	758	760	+1.47%	1,500	40億992万	-1.94%	-	1.79
09/30	741	789	738	749	-1.71%	6,800	39億5188万	-3.48%	23.99	3.09
09/27	775	775	762	762	-1.04%	800	40億2048万	-1.93%	24.41	3.14
09/26	757	773	757	770	+0.39%	4,600	40億6269万	-1.03%	24.66	3.17
09/25	764	768	761	767	-0.13%	4,000	40億4686万	-1.41%	24.57	3.16
09/24	780	780	763	768	-0.78%	2,400	40億5213万	-1.29%	24.6	3.16
09/20	788	788	771	774	-1.4%	1,000	40億8379万	-0.77%	24.79	3.19
09/19	780	788	750	785	+0.13%	6,700	41億4183万	+0.13%	25.14	3.23
09/18	799	799	778	784	-1.88%	4,900	41億3655万	-0.51%	25.11	3.23
09/17	790	844	776	799	+4.17%	22,900	42億1570万	+1.14%	25.59	3.29
09/13	783	783	756	767	-0.26%	4,200	40億4686万	-2.91%	24.57	3.16
09/12	781	786	761	769	+0.65%	9,100	40億5741万	-2.66%	24.63	3.17
09/11	789	789	749	764	-1.67%	7,700	40億3103万	-3.29%	24.47	3.15
09/10	778	788	773	777	+0.91%	9,500	40億9962万	-1.15%	24.89	3.2
09/09	734	770	730	770	-1.16%	6,500	40億6269万	-1.28%	24.66	3.17
09/06	777	784	770	779	+1.43%	7,300	41億1017万	-0.13%	24.95	3.21
09/05	753	783	751	768	+1.05%	5,900	40億5213万	-1.92%	24.6	3.16
09/04	780	806	756	760	-3.55%	13,000	40億992万	-3.68%	24.34	3.13
09/03	792	799	783	788	+0.38%	6,500	41億5766万	-0.88%	25.24	3.25
09/02	799	799	784	785	+0.13%	2,100	41億4183万	-1.88%	25.14	3.23
08/30	785	785	778	784	-0.13%	5,200	41億3655万	-2.49%	25.11	3.23
08/29	785	792	782	785	-0.13%	2,000	41億4183万	-2.85%	25.14	3.23
08/28	787	800	784	786	-0.76%	7,900	41億4710万	-3.08%	25.17	3.24
08/27	786	792	781	792	+0.76%	6,300	41億7876万	-3.18%	25.37	3.26
08/26	793	793	779	786	+1.03%	7,600	41億4710万	-4.61%	25.17	3.24
08/23	780	785	771	778	+0.39%	6,800	41億489万	-6.27%	24.92	3.21

BBDイニシアティブ（5259）の株価チャート

2024/08/23～2025/01/22

株価推移

開示資料

決算

株式

チャート