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

2011/08/26

2011/04/04～2011/08/26

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
08/26	312	316	306	316	+1.94%	11,000	-	+3.95%	-	-
08/25	310	312	302	310	+1.97%	7,000	-	+1.97%	-	-
08/24	298	308	298	304	0%	6,500	-	+0.33%	-	-
08/23	300	308	300	304	+1.33%	6,000	-	+0.33%	-	-
08/22	300	304	300	300	0%	10,500	-	-0.99%	-	-
08/19	300	300	290	300	-0.66%	10,500	-	-0.99%	-	-
08/18	310	318	302	302	-2.58%	7,500	-	-0.33%	-	-
08/17	302	310	302	310	+1.97%	14,500	-	+1.97%	-	-
08/16	302	304	300	304	+0.66%	8,000	-	+0.33%	-	-
08/15	296	302	296	302	+2.03%	7,500	-	-0.33%	-	-
08/12	302	302	296	296	-1.99%	5,000	-	-2.31%	-	-
08/11	300	302	300	302	-1.31%	3,500	-	-0.33%	-	-
08/10	296	306	296	306	+3.38%	12,000	-	+0.99%	-	-
08/09	288	296	288	296	+1.37%	20,500	-	-2.31%	-	-
08/08	292	296	290	292	-2.01%	21,000	-	-3.63%	-	-
08/05	292	302	292	298	-2.61%	21,500	-	-1.65%	-	-
08/04	306	312	306	306	-1.29%	9,500	-	+0.99%	-	-
08/03	306	318	290	310	-1.27%	73,500	-	+2.65%	-	-
08/02	316	330	314	314	+1.29%	91,000	-	+4.32%	-	-
08/01	310	316	308	310	+1.97%	28,500	-	+3.33%	-	-
07/29	306	306	304	304	-1.3%	31,500	-	+2.01%	-	-
07/28	304	308	302	308	+1.32%	29,500	-	+3.7%	-	-
07/27	306	306	302	304	-0.65%	16,500	-	+3.05%	-	-
07/26	300	306	300	306	+0.66%	11,000	-	+4.08%	-	-
07/25	304	306	304	304	+0.66%	5,000	-	+4.11%	-	-
07/22	304	304	302	302	0%	14,500	-	+3.78%	-	-
07/21	300	302	300	302	+1.34%	8,000	-	+4.5%	-	-
07/20	306	306	298	298	-1.97%	58,500	-	+3.47%	-	-
07/19	302	304	298	304	+1.33%	52,500	-	+5.92%	-	-
07/15	302	302	294	300	-0.66%	22,500	-	+4.9%	-	-
07/14	302	306	300	302	-1.95%	11,000	-	+6.34%	-	-
07/13	298	308	298	308	+0.65%	27,500	-	+9.22%	-	-
07/12	302	306	300	306	+0.66%	14,000	-	+9.29%	-	-
07/11	300	304	300	304	+2.01%	11,500	-	+9.35%	-	-
07/08	298	300	296	298	-0.67%	16,500	-	+7.58%	-	-
07/07	300	300	296	300	0%	9,000	-	+8.7%	-	-
07/06	300	300	296	300	+1.35%	14,500	-	+9.09%	-	-
07/05	300	302	296	296	-2.63%	16,000	-	+8.03%	-	-
07/04	304	308	298	304	+3.4%	93,000	-	+10.95%	-	-
07/01	290	294	290	294	+1.38%	22,000	-	+7.69%	-	-
06/30	294	294	290	290	+0.69%	34,000	125億883万	+6.23%	26.56	0.34
06/29	290	290	288	288	+0.7%	33,500	-	+5.88%	-	-
06/28	282	286	282	286	+2.14%	18,000	-	+5.93%	-	-
06/27	268	280	268	280	+3.7%	13,500	-	+4.09%	-	-
06/24	272	272	264	270	+0.75%	14,000	-	+0.75%	-	-
06/23	274	276	268	268	-0.74%	11,500	-	+0.37%	-	-
06/22	270	276	266	270	+0.75%	8,500	-	+1.12%	-	-
06/21	266	268	262	268	+0.75%	5,500	-	+0.37%	-	-
06/20	266	266	262	266	+0.76%	4,500	-	-0.37%	-	-
06/17	268	268	264	264	-0.75%	9,500	-	-1.12%	-	-
06/16	268	270	266	266	-0.75%	9,000	-	-0.75%	-	-
06/15	274	274	268	268	-1.47%	6,000	-	0%	-	-
06/14	272	276	268	272	0%	18,500	-	+1.12%	-	-
06/13	260	272	258	272	+5.43%	38,000	-	+1.12%	-	-
06/10	260	262	258	258	+0.78%	30,000	-	-4.44%	-	-
06/09	260	260	254	256	-0.78%	51,000	-	-5.54%	-	-
06/08	264	264	254	258	-2.27%	40,000	-	-5.15%	-	-
06/07	270	270	260	264	-2.94%	56,500	-	-3.3%	-	-
06/06	270	280	270	272	-0.73%	14,500	-	-0.37%	-	-
06/03	274	276	274	274	-1.44%	24,000	-	0%	-	-
06/02	280	280	278	278	-0.71%	19,000	-	+2.21%	-	-
06/01	282	284	276	280	+0.72%	39,000	-	+3.32%	-	-
05/31	288	288	274	278	-2.11%	62,000	-	+2.96%	-	-
05/30	284	284	274	284	0%	88,500	-	+5.97%	-	-
05/27	270	288	268	284	+5.97%	112,500	-	+6.37%	-	-
05/26	256	272	256	268	+6.35%	103,500	-	+1.13%	-	-
05/25	258	258	252	252	-2.33%	15,500	-	-4.55%	-	-
05/24	256	260	256	258	+0.78%	14,500	-	-2.27%	-	-
05/23	256	258	250	256	+4.07%	62,500	-	-2.66%	-	-
05/20	262	264	240	246	-7.52%	88,500	-	-6.11%	-	-
05/19	262	266	262	266	+2.31%	41,500	-	+1.53%	-	-
05/18	274	274	260	260	-5.11%	55,000	-	-0.38%	-	-
05/17	276	276	272	274	-0.72%	25,000	-	+4.98%	-	-
05/16	276	280	274	276	-2.13%	25,000	-	+6.15%	-	-
05/13	278	282	274	282	+2.17%	35,000	-	+9.3%	-	-
05/12	282	282	272	276	-2.13%	33,500	-	+7.39%	-	-
05/11	288	288	280	282	+1.44%	44,500	-	+10.16%	-	-
05/10	282	286	272	278	-2.11%	113,500	-	+9.02%	-	-
05/09	294	294	282	284	-0.7%	75,500	-	+11.81%	-	-
05/06	280	288	278	286	+1.42%	71,500	-	+13.04%	-	-
05/02	278	282	276	282	+1.44%	125,000	-	+11.9%	-	-
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%	-	-

図書印刷（7913）の株価チャート

2011/04/04～2011/08/26

株価推移

開示資料

決算

株式

チャート