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

2015/01/08

2014/08/11～2015/01/08

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
2015
01/08	650	654	646	650	+0.62%	78,000	280億3703万	-3.42%	75.19	0.46
01/07	652	656	644	646	-0.92%	103,000	278億6450万	-4.15%	74.73	0.45
01/06	664	664	650	652	-1.81%	114,000	281億2330万	-3.55%	75.43	0.46
01/05	662	666	656	664	+0.91%	78,000	286億4091万	-2.06%	76.81	0.47
2014
12/30	652	660	652	658	-0.3%	46,500	283億8210万	-3.09%	76.12	0.46
12/29	658	666	652	660	-0.6%	92,000	284億6837万	-2.94%	76.35	0.46
12/26	648	666	648	664	+1.84%	98,500	286億4091万	-2.35%	76.82	0.47
12/25	664	664	646	652	-1.81%	230,000	281億2330万	-4.12%	75.43	0.46
12/24	668	670	660	664	-0.9%	118,500	286億4091万	-2.35%	76.82	0.47
12/22	662	670	660	670	+0.3%	158,000	288億9971万	-1.47%	77.51	0.47
12/19	676	686	666	668	-1.18%	157,500	288億1344万	-1.76%	77.28	0.47
12/18	662	678	660	676	+3.68%	184,000	291億5851万	-0.73%	78.2	0.47
12/17	640	656	640	652	+0.62%	112,000	281億2330万	-4.26%	75.43	0.46
12/16	652	656	642	648	-2.41%	200,000	279億5076万	-5.12%	74.97	0.45
12/15	672	678	664	664	-2.06%	67,500	286億4091万	-2.92%	76.82	0.47
12/12	672	682	672	678	0%	124,000	292億4478万	-1.17%	78.44	0.48
12/11	670	684	666	678	-0.59%	110,500	292億4478万	-1.31%	78.44	0.48
12/10	680	692	680	682	-1.73%	99,000	294億1732万	-1.02%	78.9	0.48
12/09	700	704	688	694	-2.53%	117,500	299億3492万	+0.43%	80.29	0.49
12/08	718	718	704	712	-0.28%	120,500	307億1133万	+2.89%	82.37	0.5
12/05	710	716	706	714	0%	109,500	307億9760万	+3.18%	82.6	0.5
12/04	716	728	712	714	+0.28%	326,500	307億9760万	+3.18%	82.6	0.5
12/03	674	720	674	712	+5.95%	653,500	307億1133万	+2.89%	82.37	0.5
12/02	676	682	670	672	-1.47%	95,500	289億8598万	-3.03%	77.74	0.47
12/01	690	690	676	682	0%	102,000	294億1732万	-1.87%	78.9	0.48
11/28	692	692	676	682	-1.73%	171,500	294億1732万	-2.15%	78.9	0.48
11/27	716	722	690	694	-1.98%	349,500	299億3492万	-0.72%	80.29	0.49
11/26	684	710	682	708	+3.51%	293,500	305億3880万	+0.85%	81.91	0.5
11/25	674	688	670	684	+3.01%	240,000	295億359万	-2.7%	79.13	0.48
11/21	664	666	650	664	+0.3%	198,000	286億4091万	-5.68%	76.82	0.47
11/20	674	674	662	662	-1.19%	106,500	285億5464万	-6.63%	76.59	0.46
11/19	666	682	666	670	+0.6%	235,500	288億9971万	-6.69%	77.51	0.47
11/18	646	666	642	666	+3.42%	255,500	287億2718万	-8.77%	77.05	0.47
11/17	668	672	640	644	-4.17%	283,000	277億7823万	-13.32%	74.5	0.45
11/14	690	690	656	672	-2.61%	395,500	289億8598万	-11.11%	77.74	0.47
11/13	688	690	674	690	+0.58%	363,000	297億6239万	-10.39%	79.82	0.48
11/12	694	698	686	686	-0.87%	152,000	295億8985万	-12.39%	79.36	0.48
11/11	702	702	686	692	-0.29%	155,000	298億4866万	-12.85%	80.06	0.49
11/10	708	712	684	694	-1.7%	454,500	299億3492万	-13.79%	80.29	0.49
11/07	712	718	694	706	0%	208,000	304億5253万	-13.27%	81.68	0.5
11/06	712	736	706	706	-2.22%	354,000	304億5253万	-14.42%	81.68	0.5
11/05	720	724	712	722	-0.28%	360,500	311億4267万	-13.64%	83.53	0.51
11/04	742	746	716	724	-1.36%	392,500	312億2894万	-14.62%	83.76	0.51
10/31	710	750	704	734	+4.26%	529,000	316億6028万	-14.55%	84.91	0.51
10/30	716	722	704	704	-2.76%	263,000	303億6626万	-18.99%	81.44	0.49
10/29	728	732	718	724	+0.84%	199,500	312億2894万	-17.82%	83.76	0.51
10/28	720	728	716	718	-1.64%	190,000	309億7014万	-19.51%	83.06	0.5
10/27	728	740	728	730	+0.27%	185,500	314億8774万	-19.07%	84.45	0.51
10/24	724	734	720	728	+1.96%	324,000	314億148万	-20.18%	84.22	0.51
10/23	734	740	712	714	-4.8%	663,500	307億9760万	-22.56%	82.6	0.5
10/22	756	778	742	750	+0.54%	529,000	323億5042万	-19.7%	86.77	0.53
10/21	740	758	740	746	-0.8%	567,500	321億7789万	-20.97%	86.3	0.52
10/20	752	766	732	752	+5.62%	956,000	324億3669万	-21.34%	87	0.53
10/17	768	768	708	712	-7.53%	1,539,500	307億1133万	-26.75%	82.37	0.5
10/16	854	868	752	770	-14.63%	2,141,500	332億1310万	-22.3%	89.08	0.54
10/15	984	986	886	902	-7.39%	1,495,500	389億678万	-10.43%	104.35	0.63
10/14	980	992	970	974	-1.62%	479,000	420億1242万	-4.04%	112.68	0.68
10/10	938	996	936	990	+2.06%	514,000	427億256万	-2.94%	114.53	0.69
10/09	1,020	1,020	964	970	-4.53%	440,000	418億3988万	-5.46%	112.22	0.68
10/08	990	1,020	986	1,016	+0.99%	395,500	438億2404万	-1.26%	117.54	0.71
10/07	1,030	1,030	992	1,006	+2.86%	1,257,000	433億9270万	-2.33%	116.38	0.71
10/06	964	980	952	978	+2.3%	289,000	421億8495万	-5.23%	113.14	0.69
10/03	926	958	926	956	+3.24%	246,000	412億3601万	-7.36%	110.6	0.67
10/02	940	952	922	926	-4.34%	427,500	399億4199万	-10.36%	107.13	0.65
10/01	998	998	964	968	-2.81%	341,500	417億5361万	-6.56%	111.99	0.68
09/30	1,006	1,014	986	996	-0.8%	259,500	429億6136万	-3.95%	115.23	0.7
09/29	1,030	1,030	996	1,004	-0.59%	374,500	433億643万	-3.09%	116.15	0.7
09/26	980	1,012	980	1,010	+2.23%	214,500	435億6524万	-2.42%	116.85	0.71
09/25	994	998	982	988	-0.6%	209,500	426億1629万	-4.45%	114.3	0.69
09/24	992	1,006	980	994	-0.6%	373,500	428億7510万	-3.78%	115	0.7
09/22	994	1,004	982	1,000	+2.25%	420,000	431億3390万	-3.1%	115.69	0.7
09/19	968	990	954	978	+1.24%	532,000	421億8495万	-5.14%	113.15	0.69
09/18	980	984	960	966	-2.03%	532,000	416億6735万	-6.21%	111.76	0.68
09/17	1,000	1,016	982	986	-1.4%	358,500	425億3002万	-4.27%	114.07	0.69
09/16	1,000	1,016	988	1,000	-1.38%	470,500	431億3390万	-2.72%	115.69	0.7
09/12	1,036	1,060	1,002	1,014	-3.98%	1,193,500	437億3777万	-1.17%	117.31	0.71
09/11	1,168	1,188	1,040	1,056	-8.01%	2,933,000	455億4940万	+3.23%	122.17	0.74
09/10	1,150	1,166	1,136	1,148	-1.71%	491,500	495億1772万	+12.77%	132.81	0.8
09/09	1,166	1,184	1,138	1,168	-0.17%	739,000	503億8039万	+15.76%	135.13	0.82
09/08	1,114	1,172	1,110	1,170	+4.46%	807,000	504億6666万	+17.12%	135.36	0.82
09/05	1,108	1,120	1,090	1,120	+2%	399,000	483億997万	+13.02%	129.57	0.79
09/04	1,144	1,148	1,088	1,098	-2.31%	959,000	473億6102万	+11.47%	127.03	0.77
09/03	1,066	1,156	1,058	1,124	+6.44%	1,672,500	484億8250万	+14.69%	130.04	0.79
09/02	1,040	1,062	1,040	1,056	+0.76%	242,500	455億4940万	+8.31%	122.17	0.74
09/01	1,058	1,070	1,034	1,048	+0.58%	574,500	452億433万	+7.82%	121.24	0.73
08/29	990	1,042	988	1,042	+5.68%	433,500	449億4552万	+7.42%	120.55	0.73
08/28	988	996	984	986	-0.4%	168,500	425億3002万	+1.86%	114.07	0.69
08/27	984	990	982	990	+0.61%	73,000	427億256万	+2.38%	114.53	0.69
08/26	988	990	982	984	-0.81%	91,000	424億4376万	+1.86%	113.84	0.69
08/25	972	998	972	992	+1.64%	168,500	427億8883万	+2.69%	114.76	0.7
08/22	990	998	970	976	-1.61%	212,500	420億9869万	+1.04%	112.91	0.68
08/21	970	998	966	992	+2.06%	249,500	427億8883万	+2.59%	114.76	0.7
08/20	972	972	964	972	+0.62%	157,000	419億2615万	+0.52%	112.45	0.68
08/19	970	974	964	966	-0.21%	106,500	416億6735万	-0.31%	111.76	0.68
08/18	968	970	960	968	+0.21%	88,000	417億5361万	-0.41%	111.99	0.68
08/15	964	966	954	966	+0.63%	104,000	416億6735万	-0.72%	111.76	0.68
08/14	958	968	952	960	+0.42%	101,500	414億854万	-1.54%	111.06	0.67
08/13	962	964	948	956	+0.63%	90,500	412億3601万	-2.15%	110.6	0.67
08/12	962	962	946	950	-0.84%	93,500	409億7720万	-3.16%	109.91	0.67
08/11	986	986	946	958	+3.9%	229,500	413億2228万	-2.74%	110.83	0.67

図書印刷（7913）の株価チャート

2014/08/11～2015/01/08

株価推移

開示資料

決算

株式

チャート