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

2014/07/16

2014/02/21～2014/07/16

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
07/16	1,020	1,022	998	1,002	-1.76%	221,000	432億2017万	+0.6%	115.92	0.7
07/15	1,036	1,036	1,018	1,020	-0.58%	184,000	439億9658万	+2.72%	118	0.72
07/14	1,016	1,028	1,014	1,026	+1.58%	120,500	442億5538万	+3.64%	118.7	0.72
07/11	1,010	1,016	992	1,010	-0.79%	244,500	435億6524万	+2.43%	116.85	0.71
07/10	1,014	1,036	1,014	1,018	+0.59%	332,500	439億1031万	+3.56%	117.77	0.71
07/09	1,036	1,036	1,004	1,012	-2.69%	412,500	436億5151万	+3.37%	117.08	0.71
07/08	1,066	1,076	1,012	1,040	-1.52%	959,500	448億5926万	+6.67%	120.32	0.73
07/07	1,022	1,094	1,020	1,056	+7.1%	2,323,000	455億4940万	+9.09%	122.17	0.74
07/04	972	990	966	986	+1.65%	145,000	425億3002万	+2.6%	114.07	0.69
07/03	970	976	956	970	+0.41%	115,000	418億3988万	+1.57%	112.22	0.68
07/02	978	980	964	966	-0.41%	148,500	416億6735万	+1.58%	111.76	0.68
07/01	960	980	954	970	-0.41%	147,500	418億3988万	+2.54%	112.22	0.68
06/30	966	984	962	974	+1.04%	221,000	420億1242万	+3.4%	112.7	0.68
06/27	984	986	944	964	-1.43%	289,500	415億8108万	+2.77%	111.54	0.68
06/26	1,006	1,012	964	978	-1.81%	365,500	421億8495万	+4.71%	113.16	0.69
06/25	1,010	1,026	990	996	-2.92%	340,500	429億6136万	+7.33%	115.24	0.7
06/24	1,018	1,032	1,006	1,026	+0.39%	178,500	442億5538万	+11.28%	118.71	0.72
06/23	1,030	1,044	1,014	1,022	-0.2%	383,000	440億8284万	+11.82%	118.25	0.72
06/20	998	1,024	984	1,024	+2.61%	464,500	441億6911万	+13.02%	118.48	0.72
06/19	990	1,000	976	998	+0.81%	227,500	430億4763万	+10.89%	115.48	0.7
06/18	960	994	960	990	+2.91%	284,500	427億256万	+10.61%	114.55	0.69
06/17	964	968	958	962	-0.82%	113,000	414億9481万	+8.09%	111.31	0.67
06/16	992	992	954	970	-1.02%	287,000	418億3988万	+9.73%	112.24	0.68
06/13	934	984	934	980	+3.59%	395,500	422億7122万	+11.74%	113.39	0.69
06/12	924	950	924	946	+1.5%	301,500	408億467万	+8.74%	109.46	0.66
06/11	918	936	916	932	+0.87%	136,000	402億79万	+8%	107.84	0.65
06/10	946	946	920	924	-1.7%	194,500	398億5572万	+7.69%	106.91	0.65
06/09	920	950	920	940	+2.17%	223,000	405億4586万	+10.07%	108.76	0.66
06/06	920	924	910	920	0%	170,500	396億8319万	+8.49%	106.45	0.65
06/05	926	936	904	920	+0.66%	289,500	396億8319万	+9.26%	106.45	0.65
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

図書印刷（7913）の株価チャート

2014/02/21～2014/07/16

株価推移

開示資料

決算

株式

チャート