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

2011/10/31

2011/06/08～2011/10/31

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
10/31	294	296	292	292	0%	16,500	-	-2.01%	-	-
10/28	298	298	290	292	-2.01%	24,000	-	-2.01%	-	-
10/27	288	298	288	298	+2.76%	6,000	-	0%	-	-
10/26	286	290	286	290	+0.69%	5,500	-	-2.36%	-	-
10/25	296	296	288	288	-0.69%	4,000	-	-3.36%	-	-
10/24	292	292	290	290	0%	4,000	-	-2.68%	-	-
10/21	288	298	288	290	-0.68%	4,500	-	-2.68%	-	-
10/20	288	292	286	292	-0.68%	2,000	-	-2.01%	-	-
10/19	292	294	292	294	+2.08%	2,500	-	-1.67%	-	-
10/18	292	300	288	288	-2.04%	7,500	-	-3.68%	-	-
10/17	298	298	294	294	-1.34%	3,500	-	-2%	-	-
10/14	296	298	296	298	-0.67%	1,500	-	-1%	-	-
10/13	302	302	300	300	+0.67%	2,500	-	-0.66%	-	-
10/12	300	306	298	298	-1.97%	11,000	-	-1.32%	-	-
10/11	308	308	304	304	0%	5,000	-	+0.33%	-	-
10/07	308	308	304	304	-0.65%	2,500	-	0%	-	-
10/06	308	308	298	306	+2.68%	6,000	-	0%	-	-
10/05	300	302	298	298	+2.05%	7,500	-	-2.93%	-	-
10/04	294	296	292	292	-3.31%	6,000	-	-5.19%	-	-
10/03	310	310	300	302	-5.03%	9,000	-	-2.27%	-	-
09/30	320	320	312	318	+1.27%	18,000	137億1658万	+2.91%	29.12	0.37
09/29	314	316	308	314	+3.29%	26,000	-	+1.62%	-	-
09/28	298	304	298	304	+1.33%	22,500	-	-1.3%	-	-
09/27	292	300	290	300	+0.67%	19,500	-	-2.6%	-	-
09/26	294	298	284	298	+2.76%	4,500	-	-3.25%	-	-
09/22	278	292	278	290	+0.69%	5,000	-	-5.84%	-	-
09/21	290	292	288	288	-0.69%	2,500	-	-6.8%	-	-
09/20	292	294	290	290	-3.97%	6,000	-	-6.45%	-	-
09/16	294	302	294	302	+3.42%	6,000	-	-2.58%	-	-
09/15	292	294	290	292	-0.68%	9,500	-	-5.81%	-	-
09/14	294	296	292	294	-0.68%	17,500	-	-5.16%	-	-
09/13	298	298	296	296	-2.63%	13,500	-	-4.82%	-	-
09/12	302	304	298	304	-1.3%	6,000	-	-2.25%	-	-
09/09	316	316	308	308	-1.91%	19,500	-	-0.65%	-	-
09/08	314	314	310	314	0%	6,000	-	+1.29%	-	-
09/07	310	316	310	314	+0.64%	8,500	-	+1.29%	-	-
09/06	314	316	312	312	-0.64%	11,500	-	+0.65%	-	-
09/05	314	318	314	314	-2.48%	9,500	-	+1.29%	-	-
09/02	332	332	322	322	-3.01%	6,500	-	+4.21%	-	-
09/01	338	338	322	332	-1.78%	15,000	-	+7.44%	-	-
08/31	340	340	338	338	0%	28,500	-	+9.74%	-	-
08/30	330	338	330	338	+4.32%	48,000	-	+10.46%	-	-
08/29	318	326	318	324	+2.53%	23,000	-	+6.23%	-	-
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%	-	-

図書印刷（7913）の株価チャート

2011/06/08～2011/10/31

株価推移

開示資料

決算

株式

チャート