図書印刷（7913）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8月24日まで完全無料無料で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

2011/01/19

2010/08/20～2011/01/19

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
2017	10/1, 株式併合 2→1
2011
01/19	302	304	302	304	+0.66%	9,000	-	+7.8%	-	-
01/18	306	306	302	302	-1.31%	21,000	-	+7.86%	-	-
01/17	314	314	306	306	-2.55%	28,000	-	+9.68%	-	-
01/14	316	318	312	314	-0.63%	40,000	-	+12.95%	-	-
01/13	328	350	312	316	-0.63%	336,500	-	+14.49%	-	-
01/12	288	318	288	318	+11.97%	171,000	-	+16.06%	-	-
01/11	284	284	280	284	0%	18,500	-	+4.41%	-	-
01/07	286	288	284	284	+0.71%	22,500	-	+4.8%	-	-
01/06	284	284	278	282	+1.44%	31,500	-	+4.44%	-	-
01/05	278	278	276	278	+1.46%	38,500	-	+3.35%	-	-
01/04	272	274	270	274	+3.79%	33,000	-	+2.24%	-	-
2010
12/30	268	272	264	264	-2.94%	26,500	-	-1.12%	-	-
12/29	262	272	262	272	+3.03%	35,500	-	+1.87%	-	-
12/28	264	264	264	264	0%	11,000	-	-0.75%	-	-
12/27	266	266	264	264	0%	13,500	-	-0.75%	-	-
12/24	262	266	262	264	-2.94%	31,500	-	-0.38%	-	-
12/22	270	272	268	272	+1.49%	19,500	-	+3.03%	-	-
12/21	268	270	266	268	-0.74%	25,000	-	+1.9%	-	-
12/20	274	274	270	270	-1.46%	14,500	-	+3.05%	-	-
12/17	274	274	272	274	0%	27,000	-	+4.98%	-	-
12/16	276	276	274	274	0%	23,000	-	+5.38%	-	-
12/15	274	274	272	274	+0.74%	24,500	-	+5.79%	-	-
12/14	272	272	272	272	0%	15,500	-	+5.43%	-	-
12/13	268	272	266	272	0%	20,500	-	+5.84%	-	-
12/10	270	272	270	272	0%	35,500	-	+6.67%	-	-
12/09	272	274	270	272	-0.73%	11,000	-	+7.09%	-	-
12/08	276	276	270	274	0%	34,500	-	+8.73%	-	-
12/07	270	274	270	274	+1.48%	15,500	-	+9.16%	-	-
12/06	276	276	270	270	+1.5%	44,000	-	+8%	-	-
12/03	264	266	264	266	+0.76%	13,500	-	+7.26%	-	-
12/02	266	266	262	264	+1.54%	30,000	-	+6.88%	-	-
12/01	264	264	258	260	-0.76%	16,000	-	+5.69%	-	-
11/30	266	268	260	262	-0.76%	48,000	-	+6.5%	-	-
11/29	258	266	256	264	+3.94%	57,500	-	+7.76%	-	-
11/26	254	254	250	254	+1.6%	32,000	-	+4.1%	-	-
11/25	250	252	248	250	+0.81%	19,000	-	+2.46%	-	-
11/24	250	250	248	248	-1.59%	13,500	-	+1.22%	-	-
11/22	256	256	252	252	-1.56%	17,000	-	+2.86%	-	-
11/19	252	260	252	256	+2.4%	21,500	-	+4.07%	-	-
11/18	246	250	246	250	+2.46%	11,000	-	+1.63%	-	-
11/17	240	246	240	244	0%	8,500	-	-1.21%	-	-
11/16	248	248	244	244	-1.61%	5,000	-	-1.61%	-	-
11/15	244	248	244	248	+1.64%	11,000	-	-0.4%	-	-
11/12	246	246	244	244	-1.61%	8,000	-	-2.4%	-	-
11/11	246	248	246	248	+1.64%	16,500	-	-1.2%	-	-
11/10	240	246	240	244	+1.67%	28,000	-	-3.17%	-	-
11/09	242	244	240	240	-0.83%	15,500	-	-5.51%	-	-
11/08	236	242	236	242	+2.54%	53,000	-	-5.1%	-	-
11/05	236	238	236	236	-1.67%	29,000	-	-8.17%	-	-
11/04	234	242	232	240	+3.45%	24,500	-	-7.34%	-	-
11/02	238	240	232	232	-3.33%	13,000	-	-10.77%	-	-
11/01	246	246	240	240	0%	23,500	-	-8.4%	-	-
10/29	248	248	236	240	+0.84%	36,000	-	-9.09%	-	-
10/28	242	242	238	238	+0.85%	22,500	-	-10.53%	-	-
10/27	242	246	234	236	-2.48%	52,500	-	-11.61%	-	-
10/26	240	242	240	242	-0.82%	13,500	-	-10.04%	-	-
10/25	250	250	240	244	-1.61%	25,500	-	-9.96%	-	-
10/22	254	254	248	248	-0.8%	13,000	-	-8.82%	-	-
10/21	258	258	248	250	-2.34%	18,500	-	-8.76%	-	-
10/20	260	262	256	256	-2.29%	15,500	-	-6.91%	-	-
10/19	262	262	262	262	+0.77%	2,500	-	-5.07%	-	-
10/18	260	262	254	260	-0.76%	14,500	-	-5.8%	-	-
10/15	264	264	262	262	-0.76%	3,500	-	-5.42%	-	-
10/14	266	268	264	264	0%	5,500	-	-5.04%	-	-
10/13	264	264	262	264	-1.49%	20,500	-	-5.38%	-	-
10/12	278	278	268	268	-3.6%	17,500	-	-3.94%	-	-
10/08	278	282	278	278	-0.71%	11,500	-	-0.71%	-	-
10/07	266	280	266	280	+3.7%	17,500	-	0%	-	-
10/06	276	276	264	270	-2.17%	45,000	-	-3.91%	-	-
10/05	272	276	262	276	+0.73%	17,000	-	-2.13%	-	-
10/04	278	278	274	274	-1.44%	5,500	-	-2.84%	-	-
10/01	280	280	272	278	-0.71%	34,000	-	-1.77%	-	-
09/30	284	284	280	280	-0.71%	13,000	-	-1.06%	-	-
09/29	288	288	280	282	-0.7%	56,500	-	-0.35%	-	-
09/28	286	286	280	284	+0.71%	22,500	-	+0.71%	-	-
09/27	282	282	280	282	+0.71%	25,000	-	0%	-	-
09/24	280	280	280	280	0%	8,000	-	-1.06%	-	-
09/22	280	282	280	280	0%	13,000	-	-1.41%	-	-
09/21	284	284	280	280	-2.1%	14,000	-	-1.41%	-	-
09/17	292	292	284	286	+1.42%	10,000	-	+0.7%	-	-
09/16	288	288	282	282	-1.4%	4,500	-	-1.05%	-	-
09/15	280	286	278	286	+2.88%	14,000	-	+0.35%	-	-
09/14	280	280	278	278	-0.71%	8,500	-	-2.46%	-	-
09/13	284	284	280	280	0%	10,000	-	-2.1%	-	-
09/10	282	284	280	280	+0.72%	27,000	-	-2.44%	-	-
09/09	280	280	278	278	+0.72%	9,500	-	-3.47%	-	-
09/08	280	280	276	276	-1.43%	5,500	-	-4.5%	-	-
09/07	280	282	280	280	-1.41%	2,000	-	-3.45%	-	-
09/06	286	286	278	284	+0.71%	25,500	-	-2.41%	-	-
09/03	282	282	278	282	-0.7%	8,500	-	-3.42%	-	-
09/02	290	290	284	284	-2.07%	5,500	-	-2.74%	-	-
09/01	298	298	288	290	-0.68%	16,500	-	-1.02%	-	-
08/31	296	296	292	292	-0.68%	20,500	-	-0.68%	-	-
08/30	296	296	290	294	+2.08%	16,000	-	0%	-	-
08/27	282	288	280	288	+2.86%	13,500	-	-2.04%	-	-
08/26	276	284	276	280	+0.72%	9,000	-	-4.76%	-	-
08/25	280	280	276	278	0%	7,500	-	-5.76%	-	-
08/24	280	280	276	278	-0.71%	14,500	-	-6.08%	-	-
08/23	282	286	280	280	-1.41%	9,000	-	-5.41%	-	-
08/20	292	292	284	284	-2.74%	6,500	-	-4.38%	-	-

図書印刷（7913）の株価チャート

2010/08/20～2011/01/19

株価推移

開示資料

決算

株式

チャート