図書印刷（7913）の株価チャート
2014/01/08～2014/06/04
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 | ||||||||||
| 06/04 | 888 | 918 | 882 | 914 | +4.1% | 301,000 | 394億2438万 | +8.94% | 105.76 | 0.64 |
| 06/03 | 868 | 890 | 864 | 878 | +1.62% | 200,500 | 378億7156万 | +5.15% | 101.59 | 0.62 |
| 06/02 | 846 | 868 | 846 | 864 | +1.17% | 91,500 | 372億6769万 | +3.85% | 99.97 | 0.61 |
| 05/30 | 856 | 856 | 848 | 854 | 0% | 80,500 | 368億3635万 | +3.02% | 98.81 | 0.6 |
| 05/29 | 866 | 868 | 852 | 854 | -0.93% | 142,000 | 368億3635万 | +3.26% | 98.81 | 0.6 |
| 05/28 | 868 | 878 | 860 | 862 | -0.23% | 84,500 | 371億8142万 | +4.36% | 99.74 | 0.6 |
| 05/27 | 876 | 884 | 852 | 864 | -0.46% | 182,000 | 372億6769万 | +4.73% | 99.97 | 0.61 |
| 05/26 | 858 | 870 | 852 | 868 | +1.88% | 91,000 | 374億4022万 | +5.47% | 100.43 | 0.61 |
| 05/23 | 846 | 856 | 840 | 852 | +0.47% | 64,500 | 367億5008万 | +3.78% | 98.58 | 0.6 |
| 05/22 | 858 | 858 | 838 | 848 | 0% | 88,000 | 365億7755万 | +3.41% | 98.12 | 0.59 |
| 05/21 | 814 | 850 | 804 | 848 | +3.41% | 157,500 | 365億7755万 | +3.67% | 98.12 | 0.59 |
| 05/20 | 818 | 826 | 812 | 820 | +0.24% | 76,000 | 353億6980万 | +0.49% | 94.88 | 0.58 |
| 05/19 | 872 | 878 | 812 | 818 | -5.32% | 259,500 | 352億8353万 | +0.37% | 94.65 | 0.57 |
| 05/16 | 870 | 886 | 852 | 864 | -2.92% | 335,500 | 372億6769万 | +6.01% | 99.97 | 0.61 |
| 05/15 | 848 | 898 | 834 | 890 | +3.01% | 540,500 | 383億8917万 | +9.34% | 102.98 | 0.62 |
| 05/14 | 932 | 932 | 830 | 864 | +7.46% | 1,390,000 | 372億6769万 | +6.4% | 99.97 | 0.61 |
| 05/13 | 806 | 806 | 796 | 804 | +1.77% | 54,000 | 346億7965万 | -0.99% | 93.03 | 0.56 |
| 05/12 | 812 | 812 | 788 | 790 | -1.5% | 93,000 | 340億7578万 | -3.07% | 91.41 | 0.55 |
| 05/09 | 800 | 806 | 798 | 802 | +1.78% | 103,000 | 345億9339万 | -1.96% | 92.8 | 0.56 |
| 05/08 | 808 | 808 | 788 | 788 | -1.5% | 97,500 | 339億8951万 | -4.02% | 91.18 | 0.55 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
