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

2015/07/29

2015/03/05～2015/07/29

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
07/29	932	940	920	926	+0.43%	84,500	399億4199万	+6.31%	85.6	0.67
07/28	912	930	906	922	+0.66%	85,500	397億6945万	+6.22%	85.23	0.66
07/27	900	922	900	916	+2.46%	130,500	395億1065万	+6.02%	84.67	0.66
07/24	896	902	894	894	-1.76%	53,500	385億6171万	+3.95%	82.64	0.64
07/23	882	910	880	910	+3.41%	113,500	392億5185万	+6.18%	84.12	0.66
07/22	876	884	876	880	-0.23%	19,500	379億5783万	+3.04%	81.35	0.63
07/21	880	882	874	882	0%	21,500	380億4410万	+3.52%	81.53	0.64
07/17	876	882	874	882	+0.68%	25,500	380億4410万	+3.64%	81.53	0.64
07/16	876	880	866	876	-0.45%	48,500	377億8529万	+3.06%	80.98	0.63
07/15	870	880	862	880	+0.23%	48,500	379億5783万	+3.65%	81.35	0.63
07/14	870	880	858	878	+2.33%	40,500	378億7156万	+3.54%	81.16	0.63
07/13	848	862	848	858	+0.94%	25,500	370億888万	+1.3%	79.31	0.62
07/10	848	864	840	850	0%	83,500	366億6381万	+0.35%	78.57	0.61
07/09	840	854	834	850	-0.23%	117,500	366億6381万	+0.24%	78.57	0.61
07/08	868	878	850	852	-2.29%	75,000	367億5008万	+0.35%	78.76	0.61
07/07	866	884	864	872	+0.46%	23,500	376億1276万	+2.59%	80.61	0.63
07/06	868	880	866	868	-0.23%	99,500	374億4022万	+2.12%	80.24	0.63
07/03	874	880	862	870	-1.81%	76,500	375億2649万	+2.35%	80.42	0.63
07/02	860	894	860	886	+3.5%	131,500	382億1663万	+4.48%	81.9	0.64
07/01	834	862	824	856	+3.88%	97,500	369億2262万	+1.18%	79.13	0.62
06/30	820	828	812	824	+1.73%	38,500	355億4233万	-2.6%	76.17	0.59
06/29	804	822	804	810	-3.11%	52,000	349億3846万	-4.26%	74.88	0.58
06/26	836	840	822	836	-0.48%	40,000	360億5994万	-1.42%	77.28	0.6
06/25	844	848	840	840	-1.18%	26,500	362億3247万	-1.06%	77.65	0.61
06/24	842	852	842	850	0%	28,000	366億6381万	0%	78.58	0.61
06/23	824	850	824	850	+3.16%	62,500	366億6381万	0%	78.58	0.61
06/22	828	830	816	824	-0.48%	43,500	355億4233万	-2.94%	76.17	0.59
06/19	826	830	812	828	+1.47%	37,500	357億1487万	-2.36%	76.54	0.6
06/18	830	832	814	816	-1.92%	38,500	351億9726万	-3.77%	75.44	0.59
06/17	834	840	828	832	-1.19%	44,000	358億8740万	-1.89%	76.91	0.6
06/16	842	848	834	842	-1.17%	28,500	363億1874万	-0.59%	77.84	0.61
06/15	850	854	842	852	-0.7%	33,000	367億5008万	+0.95%	78.76	0.61
06/12	854	858	848	858	+1.18%	40,000	370億888万	+2.02%	79.32	0.62
06/11	844	850	844	848	-0.24%	23,000	365億7755万	+1.31%	78.39	0.61
06/10	850	854	846	850	0%	32,000	366億6381万	+2.04%	78.58	0.61
06/09	864	866	850	850	-1.62%	50,000	366億6381万	+2.53%	78.58	0.61
06/08	872	872	856	864	-1.37%	39,000	372億6769万	+4.6%	79.87	0.62
06/05	876	880	872	876	+0.23%	34,500	377億8529万	+6.57%	80.98	0.63
06/04	880	880	870	874	-0.68%	37,500	376億9903万	+6.72%	80.8	0.63
06/03	868	880	864	880	+0.92%	44,000	379億5783万	+7.98%	81.35	0.63
06/02	860	874	860	872	+2.35%	105,000	376億1276万	+7.39%	80.61	0.63
06/01	840	858	838	852	+1.67%	78,500	367億5008万	+5.58%	78.76	0.61
05/29	840	840	820	838	-0.24%	60,000	361億4621万	+4.49%	77.47	0.6
05/28	838	856	838	840	+0.48%	119,000	362億3247万	+5.26%	77.65	0.61
05/27	836	836	826	836	0%	77,500	360億5994万	+5.16%	77.28	0.6
05/26	850	852	834	836	-1.65%	46,500	360億5994万	+5.96%	77.28	0.6
05/25	866	866	850	850	-1.85%	51,500	366億6381万	+8.56%	78.58	0.61
05/22	870	874	858	866	-0.23%	58,500	373億5396万	+11.6%	80.06	0.62
05/21	850	872	850	868	+1.88%	115,500	374億4022万	+13.02%	80.24	0.63
05/20	824	862	822	852	+3.4%	189,500	367億5008万	+12.11%	78.76	0.61
05/19	802	826	800	824	+2.74%	109,000	355億4233万	+9.43%	76.17	0.59
05/18	806	806	798	802	-0.99%	58,000	345億9339万	+7.36%	74.14	0.58
05/15	820	822	808	810	-1.22%	61,000	349億3846万	+9.16%	74.88	0.58
05/14	810	828	802	820	+0.24%	210,500	353億6980万	+11.26%	75.81	0.59
05/13	778	820	778	818	+6.51%	328,000	352億8353万	+11.9%	75.62	0.59
05/12	770	778	766	768	-1.03%	40,000	331億2683万	+5.93%	71	0.55
05/11	760	780	758	776	+3.19%	88,000	334億7190万	+7.63%	71.74	0.56
05/08	756	760	748	752	-0.53%	82,000	324億3669万	+4.88%	69.52	0.54
05/07	742	764	742	756	+1.61%	68,500	326億923万	+5.88%	69.89	0.54
05/01	760	762	742	744	-2.62%	118,500	320億9162万	+4.64%	68.78	0.54
04/30	770	778	762	764	-2.3%	96,000	329億5430万	+7.76%	70.63	0.55
04/28	792	792	776	782	-1.01%	74,000	337億3071万	+10.61%	72.29	0.56
04/27	794	794	782	790	+0.25%	83,000	340億7578万	+12.22%	73.03	0.57
04/24	790	794	780	788	+0.51%	128,500	339億8951万	+12.57%	72.85	0.57
04/23	776	802	770	784	+4.26%	612,500	338億1698万	+12.64%	72.48	0.57
04/22	742	754	736	752	+1.35%	149,500	324億3669万	+8.83%	69.52	0.54
04/21	748	750	734	742	+0.27%	127,000	320億535万	+8.01%	68.59	0.53
04/20	734	750	728	740	-2.89%	345,000	319億1908万	+8.35%	68.41	0.53
04/17	686	766	686	762	+10.43%	817,500	328億6803万	+12.22%	70.44	0.55
04/16	672	690	672	690	+2.37%	67,500	297億6239万	+2.22%	63.79	0.5
04/15	666	678	666	674	+0.3%	30,500	290億7225万	+0.15%	62.31	0.49
04/14	662	672	662	672	+1.51%	46,500	289億8598万	0%	62.12	0.48
04/13	670	674	662	662	-1.19%	40,000	285億5464万	-1.34%	61.2	0.48
04/10	676	680	666	670	-0.89%	66,000	288億9971万	0%	61.94	0.48
04/09	682	686	674	676	-1.46%	87,500	291億5851万	+0.9%	62.49	0.49
04/08	684	690	684	686	+0.88%	46,000	295億8985万	+2.69%	63.42	0.49
04/07	672	684	672	680	+0.89%	43,000	293億3105万	+1.95%	62.86	0.49
04/06	664	674	662	674	+0.9%	41,000	290億7225万	+1.2%	62.31	0.49
04/03	670	672	662	668	-0.6%	43,000	288億1344万	+0.6%	61.75	0.48
04/02	668	676	668	672	+0.6%	27,500	289億8598万	+1.2%	62.12	0.48
04/01	676	676	664	668	-1.18%	74,000	288億1344万	+0.75%	61.75	0.48
03/31	680	682	676	676	-0.29%	39,500	291億5851万	+2.11%	78.2	0.47
03/30	676	682	666	678	0%	72,000	292億4478万	+2.57%	78.43	0.48
03/27	684	696	678	678	-2.87%	78,500	292億4478万	+2.57%	78.43	0.48
03/26	704	712	698	698	-2.24%	127,000	301億746万	+5.76%	80.75	0.49
03/25	696	714	694	714	+1.71%	154,000	307億9760万	+8.51%	82.6	0.5
03/24	694	702	684	702	+1.15%	136,000	302億8000万	+7.18%	81.21	0.49
03/23	682	696	676	694	+2.06%	153,000	299億3492万	+6.28%	80.28	0.49
03/20	656	680	654	680	+3.66%	90,500	293億3105万	+4.45%	78.67	0.48
03/19	656	664	654	656	+0.31%	57,500	282億9584万	+0.92%	75.89	0.46
03/18	646	658	646	654	+0.93%	62,500	282億957万	+0.62%	75.66	0.46
03/17	652	654	646	648	-0.61%	40,500	279億5076万	-0.46%	74.96	0.45
03/16	652	654	646	652	+0.31%	48,500	281億2330万	+0.15%	75.43	0.46
03/13	650	658	640	650	+0.62%	105,000	280億3703万	-0.15%	75.19	0.46
03/12	640	650	640	646	+0.94%	66,000	278億6450万	-0.77%	74.73	0.45
03/11	636	644	636	640	-1.23%	76,500	276億569万	-1.69%	74.04	0.45
03/10	652	654	646	648	-0.61%	63,500	279億5076万	-0.61%	74.96	0.45
03/09	648	654	646	652	0%	83,000	281億2330万	0%	75.43	0.46
03/06	646	654	646	652	+0.93%	108,500	281億2330万	+0.15%	75.43	0.46
03/05	646	648	640	646	0%	34,000	278億6450万	-0.77%	74.73	0.45

図書印刷（7913）の株価チャート

2015/03/05～2015/07/29

株価推移

開示資料

決算

株式

チャート