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

2012/01/31

2011/09/01～2012/01/31

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
2012
01/31	266	360	266	342	+31.54%	8,323,500	-	+30.04%	-	-
01/30	260	262	258	260	+0.78%	69,000	-	0%	-	-
01/27	264	264	258	258	-3.73%	54,500	-	-0.39%	-	-
01/26	274	274	264	268	0%	71,500	-	+3.47%	-	-
01/25	260	286	256	268	+4.69%	224,000	-	+3.47%	-	-
01/24	260	260	256	256	-1.54%	67,000	-	-0.78%	-	-
01/23	256	262	256	260	+1.56%	80,500	-	+0.39%	-	-
01/20	252	260	248	256	+1.59%	60,500	-	-1.16%	-	-
01/19	252	252	244	252	0%	69,500	-	-3.08%	-	-
01/18	252	254	246	252	-0.79%	96,000	-	-3.08%	-	-
01/17	252	254	250	254	0%	37,500	-	-2.68%	-	-
01/16	256	256	252	254	-0.78%	24,000	-	-3.05%	-	-
01/13	256	258	254	256	0%	19,500	-	-2.66%	-	-
01/12	264	264	256	256	-1.54%	6,500	-	-3.03%	-	-
01/11	266	266	260	260	-2.26%	3,500	-	-1.89%	-	-
01/10	266	272	266	266	0%	4,500	-	+0.38%	-	-
01/06	272	272	266	266	0%	14,500	-	+0.38%	-	-
01/05	272	272	266	266	-1.48%	16,500	-	+0.38%	-	-
01/04	268	270	266	270	+3.85%	17,500	-	+1.89%	-	-
2011
12/30	258	260	258	260	-1.52%	9,000	-	-1.89%	-	-
12/29	256	264	252	264	+3.94%	6,500	-	-0.75%	-	-
12/28	256	256	254	254	-1.55%	6,500	-	-4.51%	-	-
12/27	256	258	256	258	0%	8,000	-	-3.37%	-	-
12/26	258	258	256	258	0%	5,000	-	-3.73%	-	-
12/22	260	260	254	258	-0.77%	7,500	-	-4.09%	-	-
12/21	256	262	256	260	+1.56%	6,000	-	-3.7%	-	-
12/20	258	262	252	256	+1.59%	9,000	-	-5.54%	-	-
12/19	254	254	252	252	0%	7,500	-	-7.35%	-	-
12/16	260	260	250	252	-3.08%	17,000	-	-7.69%	-	-
12/15	264	266	260	260	-1.52%	15,500	-	-5.45%	-	-
12/14	268	270	264	264	-3.65%	9,500	-	-4.35%	-	-
12/13	268	274	266	274	+2.24%	25,500	-	-1.08%	-	-
12/12	268	270	266	268	+1.52%	15,000	-	-3.6%	-	-
12/09	266	268	262	264	-1.49%	26,500	-	-5.38%	-	-
12/08	274	274	266	268	-2.19%	23,000	-	-4.29%	-	-
12/07	276	280	274	274	-3.52%	10,500	-	-2.49%	-	-
12/06	286	290	284	284	-0.7%	3,500	-	+0.71%	-	-
12/05	280	288	278	286	+4.38%	56,500	-	+1.42%	-	-
12/02	270	274	270	274	+1.48%	14,000	-	-3.18%	-	-
12/01	270	270	268	270	+3.05%	6,000	-	-4.59%	-	-
11/30	270	270	260	262	-2.96%	23,500	-	-7.75%	-	-
11/29	272	272	268	270	0%	24,500	-	-5.26%	-	-
11/28	276	276	260	270	0%	19,000	-	-5.59%	-	-
11/25	268	270	264	270	-1.46%	16,500	-	-5.92%	-	-
11/24	270	274	262	274	+1.48%	5,000	-	-4.86%	-	-
11/22	270	272	270	270	-1.46%	2,000	-	-6.25%	-	-
11/21	280	280	274	274	-2.14%	2,000	-	-5.19%	-	-
11/18	282	284	280	280	-0.71%	1,500	-	-3.45%	-	-
11/17	282	282	282	282	-0.7%	2,500	-	-3.09%	-	-
11/16	284	286	284	284	0%	3,000	-	-2.74%	-	-
11/15	284	284	284	284	0%	1,500	-	-3.07%	-	-
11/14	286	286	284	284	-2.07%	3,500	-	-3.07%	-	-
11/11	284	290	282	290	+1.4%	9,000	-	-1.36%	-	-
11/10	292	292	284	286	-2.05%	5,000	-	-3.05%	-	-
11/09	296	296	292	292	-0.68%	7,000	-	-1.02%	-	-
11/08	300	300	294	294	-2%	6,500	-	-0.34%	-	-
11/07	300	300	300	300	+2.74%	10,500	-	+1.35%	-	-
11/04	290	292	290	292	+0.69%	2,500	-	-1.68%	-	-
11/02	296	296	290	290	-2.03%	6,500	-	-2.36%	-	-
11/01	296	296	294	296	+1.37%	12,500	-	-0.67%	-	-
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%	-	-

図書印刷（7913）の株価チャート

2011/09/01～2012/01/31

株価推移

開示資料

決算

株式

チャート