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

2012/03/28

2011/11/01～2012/03/28

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
2012
03/28	314	314	306	310	0%	39,000	-	-3.73%	-	-
03/27	308	312	306	310	+0.65%	32,000	-	-4.02%	-	-
03/26	310	312	306	308	-0.65%	32,000	-	-4.94%	-	-
03/23	312	312	308	310	-0.64%	16,500	-	-4.32%	-	-
03/22	310	316	310	312	0%	28,000	-	-3.7%	-	-
03/21	314	320	312	312	0%	49,000	-	-3.7%	-	-
03/19	310	316	308	312	+0.65%	63,000	-	-4%	-	-
03/16	308	310	308	310	0%	17,500	-	-4.62%	-	-
03/15	312	314	308	310	-1.27%	71,000	-	-4.62%	-	-
03/14	320	322	314	314	-2.48%	24,000	-	-3.38%	-	-
03/13	320	324	320	322	0%	31,500	-	-0.92%	-	-
03/12	324	326	322	322	+0.63%	22,500	-	-0.92%	-	-
03/09	324	324	320	320	-1.23%	49,500	-	-1.23%	-	-
03/08	330	330	322	324	-1.22%	32,000	-	+0.31%	-	-
03/07	322	328	322	328	0%	16,000	-	+1.55%	-	-
03/06	326	330	324	328	-0.61%	35,500	-	+1.86%	-	-
03/05	326	334	326	330	+0.61%	13,500	-	+2.17%	-	-
03/02	330	332	326	328	0%	19,500	-	+2.5%	-	-
03/01	338	338	326	328	-3.53%	81,000	-	+3.47%	-	-
02/29	342	352	338	340	+2.41%	241,500	-	+7.94%	-	-
02/28	332	334	330	332	-1.78%	43,500	-	+6.41%	-	-
02/27	340	340	334	338	-0.59%	29,500	-	+9.39%	-	-
02/24	334	340	334	340	+1.19%	27,000	-	+11.11%	-	-
02/23	338	340	334	336	-0.59%	63,000	-	+11.26%	-	-
02/22	334	338	330	338	+1.81%	98,000	-	+13.04%	-	-
02/21	324	334	322	332	+3.75%	217,500	-	+12.54%	-	-
02/20	324	324	318	320	+1.91%	141,500	-	+9.59%	-	-
02/17	322	324	312	314	-1.26%	77,500	-	+8.28%	-	-
02/16	312	322	312	318	+1.27%	99,000	-	+10.8%	-	-
02/15	314	318	310	314	-0.63%	44,000	-	+10.18%	-	-
02/14	316	320	312	316	0%	78,000	-	+11.66%	-	-
02/13	314	318	314	316	0%	38,500	-	+12.46%	-	-
02/10	314	318	314	316	+1.28%	62,000	-	+13.26%	-	-
02/09	322	322	310	312	-1.27%	117,500	-	+12.64%	-	-
02/08	300	316	300	316	+2.6%	211,000	-	+14.91%	-	-
02/07	304	312	304	308	+1.32%	198,000	-	+12.82%	-	-
02/06	300	306	296	304	-0.65%	165,500	-	+12.18%	-	-
02/03	314	314	306	306	0%	223,000	-	+13.75%	-	-
02/02	312	316	302	306	-3.16%	699,000	-	+14.61%	-	-
02/01	324	328	306	316	-7.6%	3,484,500	-	+19.25%	-	-
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%	-	-

図書印刷（7913）の株価チャート

2011/11/01～2012/03/28

株価推移

開示資料

決算

株式

チャート