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無料期間延長中無料で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

2014/01/23

2013/08/23～2014/01/23

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
2014
01/23	914	934	862	868	-3.34%	1,089,000	374億4022万	+18.9%	112.95	0.97
01/22	834	904	834	898	+7.67%	852,500	387億3424万	+24.38%	116.86	1.01
01/21	784	854	784	834	+6.11%	582,500	359億7367万	+16.97%	108.53	0.93
01/20	780	790	780	786	+1.03%	99,000	339億324万	+11.17%	102.28	0.88
01/17	778	788	776	778	-0.51%	102,500	335億5817万	+10.98%	101.24	0.87
01/16	780	790	774	782	+0.77%	172,500	337億3071万	+12.52%	101.76	0.88
01/15	782	792	770	776	-1.77%	192,000	334億7190万	+12.63%	100.98	0.87
01/14	742	798	742	790	+3.4%	413,500	340億7578万	+15.84%	102.8	0.89
01/10	774	774	754	764	-1.29%	231,000	329億5430万	+12.85%	99.42	0.86
01/09	746	780	734	774	+2.65%	373,500	333億8564万	+15.01%	100.72	0.87
01/08	710	754	706	754	+8.02%	390,500	325億2296万	+12.87%	98.12	0.85
01/07	728	738	696	698	-3.32%	379,500	301億746万	+5.12%	90.83	0.78
01/06	708	728	694	722	+1.98%	231,500	311億4267万	+9.23%	93.95	0.81
2013
12/30	694	712	690	708	+3.21%	250,500	305億3880万	+7.6%	92.14	0.79
12/27	686	686	676	686	+0.59%	137,000	295億8985万	+4.89%	89.27	0.77
12/26	668	696	666	682	+3.33%	204,000	294億1732万	+4.76%	88.75	0.76
12/25	644	664	644	660	+2.48%	199,000	284億6837万	+2.01%	85.89	0.74
12/24	648	650	640	644	-1.23%	179,000	277億7823万	-0.16%	83.81	0.72
12/20	656	656	642	652	-0.31%	143,500	281億2330万	+1.4%	84.85	0.73
12/19	666	670	650	654	0%	199,000	282億957万	+2.35%	85.11	0.73
12/18	656	668	650	654	+0.31%	161,000	282億957万	+3.15%	85.11	0.73
12/17	642	656	634	652	+3.16%	191,000	281億2330万	+3.49%	84.85	0.73
12/16	680	682	630	632	-8.41%	442,500	272億6062万	+1.12%	82.25	0.71
12/13	702	708	672	690	-1.43%	473,000	297億6239万	+11.11%	89.79	0.77
12/12	682	706	682	700	+2.64%	427,500	301億9373万	+13.82%	91.09	0.78
12/11	670	694	666	682	+0.89%	433,000	294億1732万	+11.99%	88.75	0.76
12/10	668	684	658	676	+1.2%	465,500	291億5851万	+12.11%	87.97	0.76
12/09	658	672	652	668	+2.77%	377,000	288億1344万	+11.71%	86.93	0.75
12/06	630	650	628	650	+3.17%	250,500	280億3703万	+9.8%	84.59	0.73
12/05	616	636	616	630	+2.27%	266,500	271億7435万	+7.33%	81.99	0.71
12/04	612	628	604	616	-1.28%	541,000	265億7048万	+5.48%	80.16	0.69
12/03	650	652	616	624	-4.29%	375,500	269億1555万	+7.4%	81.2	0.7
12/02	666	666	650	652	-1.51%	150,000	281億2330万	+12.61%	84.85	0.73
11/29	660	670	644	662	+0.3%	266,000	285億5464万	+15.13%	86.15	0.74
11/28	652	662	640	660	+0.92%	234,500	284億6837万	+15.59%	85.89	0.74
11/27	624	664	616	654	+4.81%	540,000	282億957万	+15.34%	85.11	0.73
11/26	630	634	622	624	-1.58%	163,000	269億1555万	+11.03%	81.2	0.7
11/25	616	640	616	634	+2.59%	472,000	273億4689万	+13.21%	82.51	0.71
11/22	600	620	592	618	+3%	466,500	266億5675万	+11.15%	80.42	0.69
11/21	590	602	590	600	+0.67%	187,000	258億8034万	+8.89%	78.08	0.67
11/20	600	604	588	596	-1%	282,000	257億780万	+8.96%	77.56	0.67
11/19	584	612	582	602	+2.73%	787,500	259億6661万	+10.66%	78.34	0.67
11/18	558	592	554	586	+5.78%	479,000	252億7646万	+8.72%	76.26	0.66
11/15	548	558	546	554	+2.21%	128,500	238億9618万	+3.55%	72.09	0.62
11/14	536	544	534	542	+1.12%	74,000	233億7857万	+1.69%	70.53	0.61
11/13	540	544	532	536	-0.74%	63,000	231億1977万	+1.13%	69.75	0.6
11/12	532	540	526	540	+2.27%	88,500	232億9230万	+2.27%	70.27	0.61
11/11	538	540	524	528	-1.86%	93,000	227億7470万	+0.38%	68.71	0.59
11/08	532	542	530	538	-1.82%	99,500	232億604万	+2.28%	70.01	0.6
11/07	544	552	542	548	+0.74%	78,500	236億3737万	+4.18%	71.31	0.61
11/06	542	548	538	544	-0.73%	77,000	234億6484万	+3.23%	70.79	0.61
11/05	522	552	522	548	+4.98%	243,500	236億3737万	+4.18%	71.31	0.61
11/01	526	532	520	522	-0.76%	161,500	225億1589万	-0.76%	67.93	0.59
10/31	538	542	524	526	-2.23%	166,500	226億8843万	+0.19%	68.45	0.59
10/30	552	556	534	538	-2.89%	237,500	232億604万	+2.67%	70.01	0.6
10/29	556	566	550	554	-2.12%	205,500	238億9618万	+5.93%	72.09	0.62
10/28	566	568	556	566	+1.8%	227,500	244億1378万	+8.85%	73.66	0.63
10/25	566	574	552	556	-1.77%	420,500	239億8245万	+7.54%	72.36	0.62
10/24	544	568	528	566	+2.91%	463,000	244億1378万	+10.12%	73.66	0.63
10/23	554	560	546	550	+1.1%	263,500	237億2364万	+7.84%	71.57	0.62
10/22	558	558	542	544	-1.81%	169,000	234億6484万	+7.51%	70.79	0.61
10/21	538	562	538	554	+3.75%	413,000	238億9618万	+9.92%	72.09	0.62
10/18	502	542	502	534	+6.8%	572,000	230億3350万	+6.59%	69.49	0.6
10/17	502	508	498	500	-0.4%	83,000	215億6695万	+0.4%	65.07	0.56
10/16	506	510	490	502	-1.95%	50,500	216億5321万	+0.8%	65.33	0.56
10/15	500	518	500	512	+2.81%	109,000	220億8455万	+3.23%	66.63	0.57
10/11	490	498	488	498	+3.32%	84,000	214億8068万	+0.61%	64.81	0.56
10/10	486	490	482	482	-1.23%	40,500	207億9054万	-2.43%	62.73	0.54
10/09	478	490	474	488	+2.09%	68,000	210億4934万	-1.21%	63.51	0.55
10/08	478	488	478	478	-0.83%	68,000	206億1800万	-3.04%	62.2	0.54
10/07	496	496	480	482	-2.43%	105,000	207億9054万	-2.03%	62.73	0.54
10/04	506	508	494	494	-4.26%	160,500	213億814万	+0.82%	64.29	0.55
10/03	540	540	508	516	-5.84%	216,000	222億5709万	+5.52%	67.15	0.58
10/02	562	572	532	548	-3.52%	327,500	236億3737万	+12.76%	71.31	0.61
10/01	544	594	526	568	+6.37%	851,500	245億5万	+17.6%	73.92	0.64
09/30	532	542	522	534	+1.52%	200,500	230億3350万	+11.72%	69.5	0.6
09/27	504	526	504	526	+3.95%	178,500	226億8843万	+10.74%	68.46	0.59
09/26	512	516	502	506	-1.94%	106,500	218億2575万	+6.98%	65.86	0.57
09/25	500	542	498	516	+3.61%	318,000	222億5709万	+9.55%	67.16	0.58
09/24	490	498	484	498	+1.63%	55,000	214億8068万	+5.96%	64.81	0.56
09/20	496	496	486	490	+1.24%	81,500	211億3561万	+4.48%	63.77	0.55
09/19	470	484	468	484	+2.54%	99,000	208億7680万	+3.2%	62.99	0.54
09/18	472	474	466	472	+1.29%	39,500	203億5920万	+0.64%	61.43	0.53
09/17	470	470	462	466	-0.85%	60,000	201億39万	-0.85%	60.65	0.52
09/13	474	476	464	470	0%	72,000	202億7293万	0%	61.17	0.53
09/12	480	480	470	470	-2.08%	58,500	202億7293万	0%	61.17	0.53
09/11	480	482	470	480	+0.84%	51,000	207億427万	+2.13%	62.47	0.54
09/10	486	488	470	476	-1.65%	80,000	205億3173万	+1.28%	61.95	0.53
09/09	474	484	472	484	+4.31%	48,000	208億7680万	+2.76%	62.99	0.54
09/06	484	484	462	464	-4.13%	75,500	200億1413万	-1.69%	60.39	0.52
09/05	482	486	476	484	+1.68%	94,000	208億7680万	+2.33%	62.99	0.54
09/04	484	490	470	476	-1.65%	107,000	205億3173万	+0.63%	61.95	0.53
09/03	456	488	452	484	+6.14%	132,000	208億7680万	+2.33%	62.99	0.54
09/02	440	460	434	456	+2.7%	123,500	196億6906万	-3.8%	59.35	0.51
08/30	454	454	442	444	-1.33%	75,000	191億5145万	-6.53%	57.79	0.5
08/29	462	486	450	450	-0.88%	111,500	194億1025万	-5.86%	58.57	0.5
08/28	456	460	450	454	-1.3%	93,500	195億8279万	-5.42%	59.09	0.51
08/27	458	460	452	460	+0.44%	26,000	198億4159万	-4.96%	59.87	0.52
08/26	454	460	450	458	+0.44%	130,000	197億5532万	-5.95%	59.61	0.51
08/23	460	462	454	456	-0.44%	77,000	196億6906万	-6.94%	59.35	0.51

図書印刷（7913）の株価チャート

2013/08/23～2014/01/23

株価推移

開示資料

決算

株式

チャート