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

2025/03/07

2024/10/08～2025/03/07

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
03/07	1,190	1,195	1,178	1,189	-0.08%	18,000	71億7706万	-2.86%	-	3.21
03/06	1,179	1,205	1,179	1,190	+1.19%	22,000	71億8310万	-3.09%	-	3.21
03/05	1,174	1,180	1,168	1,176	-0.25%	13,300	70億9859万	-4.39%	-	3.17
03/04	1,196	1,196	1,171	1,179	-1.83%	26,500	71億1670万	-4.38%	-	3.18
03/03	1,194	1,201	1,163	1,201	+0.5%	35,400	72億4950万	-2.75%	-	3.24
02/28	1,222	1,222	1,185	1,195	-2.21%	33,300	72億1328万	-3.32%	-	3.22
02/27	1,185	1,223	1,181	1,222	+3.56%	39,900	73億7626万	-1.69%	-	3.3
02/26	1,159	1,180	1,140	1,180	+2.08%	17,600	71億2274万	-5.37%	-	3.18
02/25	1,138	1,166	1,136	1,156	+0.96%	37,100	69億7787万	-7.74%	-	3.12
02/21	1,160	1,168	1,145	1,145	-2.22%	36,600	69億1147万	-8.98%	-	3.09
02/20	1,186	1,209	1,169	1,171	-1.26%	35,900	67億4404万	-7.36%	-	3.01
02/19	1,182	1,204	1,175	1,186	-0.42%	29,600	68億3043万	-6.61%	-	3.05
02/18	1,200	1,214	1,185	1,191	-0.83%	30,900	68億5923万	-6.59%	-	3.07
02/17	1,225	1,248	1,201	1,201	-1.8%	46,600	69億1682万	-6.39%	-	3.09
02/14	1,260	1,261	1,216	1,223	-4.68%	73,400	70億4352万	-5.19%	-	3.15
02/13	1,266	1,283	1,258	1,283	+1.5%	23,100	73億8908万	-0.93%	-	3.3
02/12	1,275	1,281	1,250	1,264	+0.72%	21,700	72億7965万	-2.39%	-	3.25
02/10	1,255	1,272	1,236	1,255	0%	50,300	72億2782万	-3.09%	-	3.23
02/07	1,281	1,281	1,255	1,255	-2.03%	36,600	72億2782万	-3.01%	-	3.23
02/06	1,292	1,308	1,278	1,281	-1.16%	26,400	73億7756万	-1%	-	3.3
02/05	1,304	1,324	1,281	1,296	-0.46%	31,600	74億6395万	+0.39%	-	3.34
02/04	1,298	1,324	1,284	1,302	+1.48%	29,900	74億9850万	+1.09%	-	3.35
02/03	1,290	1,290	1,271	1,283	-0.39%	22,800	73億8908万	-0.16%	-	3.3
01/31	1,307	1,307	1,285	1,288	0%	13,400	74億1787万	+0.39%	-	3.32
01/30	1,280	1,302	1,279	1,288	-0.08%	16,600	74億1787万	+0.55%	-	3.32
01/29	1,265	1,343	1,259	1,289	+3.12%	84,100	74億2363万	+0.7%	-	3.32
01/28	1,235	1,260	1,232	1,250	+1.21%	30,200	71億9902万	-2.27%	-	3.22
01/27	1,235	1,252	1,230	1,235	+0.9%	41,100	71億1263万	-3.52%	-	3.18
01/24	1,234	1,250	1,212	1,224	-0.81%	59,700	70億4928万	-4.45%	-	3.15
01/23	1,356	1,356	1,229	1,234	-9.86%	187,300	71億687万	-3.74%	-	3.18
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

BBDイニシアティブ（5259）の株価チャート

2024/10/08～2025/03/07

株価推移

開示資料

決算

株式

チャート