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

2014/05/07

2013/12/04～2014/05/07

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
05/07	820	820	796	800	-2.2%	147,000	345億712万	-3.03%	92.57	0.56
05/02	804	818	798	818	+2.76%	84,500	352億8353万	-1.45%	94.65	0.57
05/01	786	810	772	796	+1.79%	203,500	343億3458万	-4.33%	92.1	0.56
04/30	806	808	772	782	-4.87%	371,000	337億3071万	-6.24%	90.48	0.55
04/28	810	824	806	822	-0.24%	50,000	354億5606万	-1.67%	95.11	0.58
04/25	796	826	796	824	+3.52%	123,000	355億4233万	-1.55%	95.34	0.58
04/24	812	812	794	796	-1.24%	83,500	343億3458万	-4.67%	92.1	0.56
04/23	808	810	802	806	+0.25%	67,000	347億6592万	-3.7%	93.26	0.57
04/22	822	822	802	804	-2.43%	95,500	346億7965万	-4.17%	93.03	0.56
04/21	818	828	818	824	-0.48%	60,000	355億4233万	-1.9%	95.34	0.58
04/18	824	828	820	828	+0.49%	49,000	357億1487万	-1.55%	95.8	0.58
04/17	822	826	820	824	+0.49%	48,000	355億4233万	-2.25%	95.34	0.58
04/16	820	826	814	820	+0.99%	71,500	353億6980万	-2.84%	94.88	0.58
04/15	834	834	804	812	+1.5%	100,000	350億2473万	-4.13%	93.95	0.57
04/14	798	808	792	800	+0.76%	65,000	345億712万	-5.88%	92.57	0.56
04/11	778	798	778	794	-1.73%	148,000	342億4831万	-7.03%	91.87	0.56
04/10	828	838	804	808	-1.46%	101,000	348億5219万	-5.83%	93.49	0.57
04/09	826	830	816	820	-1.2%	160,500	353億6980万	-4.76%	94.88	0.58
04/08	832	848	830	830	-1.19%	106,500	358億114万	-3.82%	96.04	0.58
04/07	860	860	836	840	-2.55%	97,000	362億3247万	-2.89%	97.19	0.59
04/04	880	880	858	862	-1.82%	89,500	371億8142万	-0.46%	99.74	0.6
04/03	880	882	866	878	+0.69%	102,000	378億7156万	+1.27%	101.59	0.62
04/02	892	892	872	872	-1.13%	124,000	376億1276万	+0.46%	100.9	0.61
04/01	900	906	878	882	-1.34%	180,000	380億4410万	+1.38%	102.05	0.62
03/31	918	924	882	894	-1.54%	356,000	385億6171万	+2.52%	116.33	1
03/28	880	918	878	908	+4.85%	649,500	391億6558万	+4.01%	118.16	1.02
03/27	850	870	832	866	+2.61%	210,500	373億5396万	-0.57%	112.69	0.97
03/26	844	852	836	844	+1.2%	166,500	364億501万	-3.32%	109.83	0.95
03/25	852	856	828	834	-2.11%	227,000	359億7367万	-4.47%	108.53	0.93
03/24	786	866	786	852	+8.4%	410,500	367億5008万	-2.41%	110.87	0.95
03/20	828	832	782	786	-5.98%	249,000	339億324万	-9.45%	102.28	0.88
03/19	866	868	830	836	-3.24%	171,500	360億5994万	-3.46%	108.79	0.94
03/18	846	868	842	864	+3.85%	142,000	372億6769万	0%	112.43	0.97
03/17	834	848	830	832	-1.65%	170,000	358億8740万	-3.26%	108.27	0.93
03/14	850	856	844	846	-1.63%	169,000	364億9128万	-1.28%	110.09	0.95
03/13	874	884	856	860	-0.92%	129,000	370億9515万	+0.82%	111.91	0.96
03/12	886	890	866	868	-2.25%	130,500	374億4022万	+2.48%	112.95	0.97
03/11	900	900	886	888	-0.45%	106,500	383億290万	+5.71%	115.55	1
03/10	894	896	886	892	0%	78,000	384億7544万	+6.95%	116.07	1
03/07	898	914	886	892	+0.45%	197,000	384億7544万	+7.34%	116.07	1
03/06	892	898	882	888	-0.67%	133,000	383億290万	+7.38%	115.55	1
03/05	892	904	888	894	+2.05%	220,500	385億6171万	+8.36%	116.33	1
03/04	850	878	850	876	+1.39%	204,000	377億8529万	+6.31%	113.99	0.98
03/03	846	876	824	864	-0.69%	569,500	372億6769万	+4.47%	112.43	0.97
02/28	878	906	856	870	-1.58%	610,000	375億2649万	+5.07%	113.21	0.98
02/27	898	908	880	884	-2.64%	626,000	381億3037万	+6.76%	115.03	0.99
02/26	932	932	900	908	-1.94%	507,500	391億6558万	+9.66%	118.16	1.02
02/25	938	940	912	926	0%	469,500	399億4199万	+12.24%	120.5	1.04
02/24	910	948	892	926	+1.76%	1,456,500	399億4199万	+12.93%	120.5	1.04
02/21	882	924	874	910	+4.12%	1,328,000	392億5185万	+11.79%	118.42	1.02
02/20	900	906	852	874	-4.59%	1,394,000	376億9903万	+8.03%	113.73	0.98
02/19	850	956	848	916	+8.27%	5,691,000	395億1065万	+13.79%	119.2	1.03
02/18	836	852	792	846	+1.2%	1,318,500	364億9128万	+5.75%	110.09	0.95
02/17	746	860	746	836	+17.09%	1,724,000	360億5994万	+5.03%	108.79	0.94
02/14	736	748	694	714	-4.03%	286,500	307億9760万	-10.08%	92.91	0.8
02/13	784	784	736	744	-5.34%	234,000	320億9162万	-6.53%	96.82	0.83
02/12	764	792	756	786	+3.69%	335,000	339億324万	-1.01%	102.28	0.88
02/10	754	768	736	758	+0.8%	281,000	326億9549万	-4.17%	98.64	0.85
02/07	762	772	734	752	+1.35%	271,000	324億3669万	-4.69%	97.86	0.84
02/06	694	754	690	742	+4.51%	285,500	320億535万	-5.6%	96.56	0.83
02/05	722	742	676	710	+2.31%	404,500	306億2507万	-9.44%	92.39	0.8
02/04	700	726	674	694	-6.47%	645,500	299億3492万	-11.25%	90.31	0.78
02/03	792	796	736	742	-8.62%	724,500	320億535万	-4.87%	96.56	0.83
01/31	816	846	788	812	+0.5%	554,500	350億2473万	+4.64%	105.66	0.91
01/30	834	856	800	808	-3.81%	576,500	348億5219万	+4.94%	105.14	0.91
01/29	864	904	830	840	-3.45%	1,242,500	362億3247万	+9.95%	109.31	0.94
01/28	924	996	864	870	-6.65%	1,916,000	375億2649万	+15.08%	113.21	0.98
01/27	858	950	848	932	+4.25%	1,209,000	402億79万	+24.77%	121.28	1.04
01/24	852	914	846	894	+3%	521,500	385億6171万	+21.3%	116.33	1
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

図書印刷（7913）の株価チャート

2013/12/04～2014/05/07

株価推移

開示資料

決算

株式

チャート