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

2015/10/07

2015/05/15～2015/10/07

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
2015
10/07	978	994	968	994	+2.05%	36,500	428億7510万	+3.76%	91.88	0.72
10/06	958	982	958	974	+2.96%	40,000	420億1242万	+1.78%	90.03	0.7
10/05	956	956	932	946	-1.05%	30,000	408億467万	-1.05%	87.44	0.68
10/02	966	966	952	956	-1.24%	15,500	412億3601万	+0.1%	88.37	0.69
10/01	966	970	956	968	+0.41%	17,500	417億5361万	+1.47%	89.47	0.7
09/30	956	964	952	964	+1.05%	26,000	415億8108万	+1.26%	89.11	0.69
09/29	960	960	948	954	-0.83%	27,000	411億4974万	0%	88.19	0.69
09/28	954	962	944	962	+0.84%	25,000	414億9481万	+0.63%	88.93	0.69
09/25	940	954	928	954	+1.06%	51,500	411億4974万	-0.31%	88.19	0.69
09/24	944	962	940	944	-1.67%	46,000	407億1840万	-1.56%	87.26	0.68
09/18	952	962	952	960	-0.21%	35,500	414億854万	0%	88.74	0.69
09/17	968	968	958	962	0%	18,000	414億9481万	+0.1%	88.93	0.69
09/16	974	974	960	962	-1.23%	10,500	414億9481万	0%	88.93	0.69
09/15	960	974	958	974	+1.46%	24,500	420億1242万	+1.25%	90.03	0.7
09/14	944	964	936	960	+1.27%	36,500	414億854万	-0.21%	88.74	0.69
09/11	954	962	944	948	0%	41,000	408億9094万	-1.46%	87.63	0.68
09/10	930	958	930	948	-0.84%	44,000	408億9094万	-1.35%	87.63	0.68
09/09	960	960	946	956	+1.49%	18,000	412億3601万	-0.52%	88.37	0.69
09/08	938	950	934	942	0%	44,000	406億3213万	-1.88%	87.08	0.68
09/07	936	946	930	942	-0.84%	37,500	406億3213万	-1.98%	87.08	0.68
09/04	960	962	932	950	-0.84%	106,000	409億7720万	-1.25%	87.82	0.68
09/03	956	970	956	958	+0.63%	30,500	413億2228万	-0.31%	88.56	0.69
09/02	936	962	930	952	0%	61,500	410億6347万	-0.73%	88	0.69
09/01	968	968	952	952	-2.26%	36,500	410億6347万	-0.63%	88	0.69
08/31	968	974	962	974	+0.62%	18,500	420億1242万	+1.78%	90.03	0.7
08/28	942	972	942	968	+3.86%	44,500	417億5361万	+1.36%	89.48	0.7
08/27	952	956	928	932	-0.43%	83,000	402億79万	-2.1%	86.15	0.67
08/26	924	940	910	936	+0.86%	88,500	403億7333万	-1.58%	86.52	0.67
08/25	880	940	850	928	-0.22%	222,000	400億2826万	-2.21%	85.78	0.67
08/24	986	986	930	930	-6.63%	190,000	401億1453万	-1.8%	85.97	0.67
08/21	990	1,012	986	996	-1.39%	129,500	429億6136万	+5.4%	92.07	0.72
08/20	990	1,012	978	1,010	+2.02%	100,000	435億6524万	+7.45%	93.36	0.73
08/19	1,000	1,000	990	990	-0.8%	58,000	427億256万	+5.88%	91.51	0.71
08/18	984	1,008	980	998	+2.04%	124,000	430億4763万	+7.2%	92.25	0.72
08/17	978	980	972	978	0%	38,000	421億8495万	+5.73%	90.4	0.7
08/14	978	978	972	978	0%	21,500	421億8495万	+6.3%	90.4	0.7
08/13	976	980	968	978	+0.2%	104,500	421億8495万	+6.89%	90.4	0.7
08/12	970	980	966	976	0%	57,000	420億9869万	+7.25%	90.22	0.7
08/11	950	980	950	976	+3.17%	117,500	420億9869万	+7.73%	90.22	0.7
08/10	936	948	936	946	+1.07%	22,000	408億467万	+4.99%	87.45	0.68
08/07	934	948	928	936	-0.21%	50,000	403億7333万	+4.23%	86.52	0.67
08/06	940	946	928	938	-0.21%	40,000	404億5960万	+4.69%	86.71	0.68
08/05	952	956	922	940	-2.08%	116,000	405億4586万	+5.26%	86.89	0.68
08/04	960	970	954	960	+0.21%	40,500	414億854万	+8.11%	88.74	0.69
08/03	934	962	920	958	+3.46%	98,000	413億2228万	+8.62%	88.56	0.69
07/31	932	936	920	926	-0.43%	46,000	399億4199万	+5.59%	85.6	0.67
07/30	936	942	924	930	+0.43%	40,500	401億1453万	+6.41%	85.97	0.67
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

図書印刷（7913）の株価チャート

2015/05/15～2015/10/07

株価推移

開示資料

決算

株式

チャート