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

2011/04/28

2010/12/02～2011/04/28

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
04/28	270	280	268	278	+2.96%	436,000	-	+11.2%	-	-
04/27	284	286	270	270	-6.25%	1,209,000	-	+8.43%	-	-
04/26	290	322	286	288	+20%	3,312,500	-	+16.13%	-	-
04/25	242	246	238	240	-1.64%	6,500	-	-2.83%	-	-
04/22	246	254	236	244	-0.81%	59,000	-	-1.21%	-	-
04/21	248	250	246	246	-1.6%	6,000	-	+0.41%	-	-
04/20	250	254	248	250	+0.81%	8,500	-	+2.46%	-	-
04/19	240	248	238	248	+3.33%	7,000	-	+2.06%	-	-
04/18	240	240	238	240	0%	2,500	-	-0.83%	-	-
04/15	246	246	240	240	0%	9,000	-	-1.64%	-	-
04/14	236	242	234	240	+1.69%	10,000	-	-2.04%	-	-
04/13	242	242	230	236	-2.48%	7,500	-	-4.84%	-	-
04/12	246	250	242	242	-2.42%	6,500	-	-3.2%	-	-
04/11	242	248	242	248	+2.48%	7,500	-	-1.59%	-	-
04/08	242	244	242	242	-0.82%	6,500	-	-4.72%	-	-
04/07	244	246	244	244	-0.81%	8,000	-	-4.69%	-	-
04/06	252	254	244	246	-0.81%	6,500	-	-4.65%	-	-
04/05	254	254	244	248	-3.13%	23,000	-	-4.98%	-	-
04/04	258	264	256	256	+0.79%	21,500	-	-2.66%	-	-
04/01	256	258	254	254	0%	6,500	-	-3.79%	-	-
03/31	252	254	248	254	+0.79%	15,000	109億5590万	-4.51%	19.32	0.3
03/30	258	258	252	252	-1.56%	23,000	-	-5.62%	-	-
03/29	258	258	250	256	+1.59%	39,500	-	-4.83%	-	-
03/28	252	252	246	252	+3.28%	31,500	-	-7.01%	-	-
03/25	246	252	242	244	0%	28,500	-	-10.62%	-	-
03/24	246	248	244	244	0%	17,000	-	-11.59%	-	-
03/23	254	254	244	244	-4.69%	26,500	-	-12.23%	-	-
03/22	252	258	246	256	+5.79%	38,500	-	-8.9%	-	-
03/18	218	242	214	242	+15.24%	35,500	-	-14.49%	-	-
03/17	200	210	196	210	0%	36,500	-	-26.32%	-	-
03/16	200	212	196	210	-4.55%	62,500	-	-27.34%	-	-
03/15	222	222	170	220	-4.35%	58,500	-	-24.91%	-	-
03/14	220	270	220	230	-17.86%	60,500	-	-22.56%	-	-
03/11	284	284	280	280	-2.1%	50,000	-	-6.67%	-	-
03/10	290	292	286	286	-2.05%	13,500	-	-4.67%	-	-
03/09	294	294	292	292	-0.68%	10,000	-	-2.99%	-	-
03/08	290	294	290	294	+0.68%	9,000	-	-2.33%	-	-
03/07	292	294	292	292	0%	10,500	-	-2.99%	-	-
03/04	306	306	290	292	-3.31%	66,500	-	-2.99%	-	-
03/03	306	306	294	302	+0.67%	9,000	-	+0.33%	-	-
03/02	306	306	300	300	-2.6%	21,500	-	-0.33%	-	-
03/01	304	308	302	308	+3.36%	23,500	-	+2.67%	-	-
02/28	294	298	292	298	+2.05%	15,000	-	-0.67%	-	-
02/25	286	292	284	292	+1.39%	16,000	-	-2.34%	-	-
02/24	292	298	288	288	-1.37%	8,500	-	-4%	-	-
02/23	292	300	292	292	-2.67%	23,000	-	-2.67%	-	-
02/22	308	308	300	300	-2.6%	12,000	-	-0.33%	-	-
02/21	306	308	304	308	+0.65%	19,000	-	+2.33%	-	-
02/18	308	314	304	306	-1.29%	42,000	-	+1.66%	-	-
02/17	308	310	306	310	+0.65%	8,000	-	+2.99%	-	-
02/16	310	310	300	308	+1.32%	18,000	-	+1.99%	-	-
02/15	308	308	304	304	-0.65%	5,500	-	+1%	-	-
02/14	306	308	304	306	0%	10,500	-	+2%	-	-
02/10	308	310	306	306	-0.65%	10,000	-	+2.34%	-	-
02/09	314	314	308	308	-1.91%	29,000	-	+3.36%	-	-
02/08	326	326	314	314	-0.63%	70,500	-	+5.72%	-	-
02/07	296	318	296	316	+8.22%	55,500	-	+7.12%	-	-
02/04	294	298	290	292	-0.68%	28,500	-	-0.34%	-	-
02/03	294	298	292	294	-0.68%	13,000	-	+0.68%	-	-
02/02	294	296	292	296	+0.68%	7,000	-	+2.07%	-	-
02/01	296	296	292	294	+1.38%	18,500	-	+1.73%	-	-
01/31	290	290	286	290	-2.03%	22,000	-	+0.69%	-	-
01/28	298	298	290	296	-0.67%	29,000	-	+3.14%	-	-
01/27	296	298	292	298	+0.68%	20,500	-	+4.2%	-	-
01/26	290	298	288	296	+1.37%	16,500	-	+3.86%	-	-
01/25	292	300	292	292	+0.69%	24,000	-	+2.46%	-	-
01/24	290	290	286	290	+2.11%	18,500	-	+2.11%	-	-
01/21	298	298	282	284	-5.33%	43,000	-	+0.35%	-	-
01/20	304	304	298	300	-1.32%	13,500	-	+6.01%	-	-
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%	-	-

図書印刷（7913）の株価チャート

2010/12/02～2011/04/28

株価推移

開示資料

決算

株式

チャート