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

2016/01/04

2015/08/05～2016/01/04

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
2016
01/04	1,068	1,086	1,058	1,058	-0.75%	13,000	456億3567万	-1.31%	97.79	0.76
2015
12/30	1,066	1,068	1,058	1,066	0%	11,500	459億8074万	-0.65%	98.53	0.77
12/29	1,050	1,070	1,050	1,066	+0.57%	29,000	459億8074万	-0.74%	98.53	0.77
12/28	1,056	1,062	1,056	1,060	-0.38%	4,500	457億2193万	-1.4%	97.98	0.76
12/25	1,050	1,064	1,050	1,064	+0.57%	21,000	458億9447万	-1.21%	98.35	0.77
12/24	1,052	1,064	1,050	1,058	+0.57%	18,500	456億3567万	-1.86%	97.79	0.76
12/22	1,052	1,056	1,050	1,052	-0.38%	9,000	453億7686万	-2.5%	97.24	0.76
12/21	1,074	1,074	1,040	1,056	-2.76%	57,000	455億4940万	-2.22%	97.61	0.76
12/18	1,088	1,100	1,054	1,086	0%	43,500	468億4341万	+0.46%	100.38	0.78
12/17	1,078	1,088	1,078	1,086	+0.74%	22,000	468億4341万	+0.37%	100.38	0.78
12/16	1,054	1,080	1,054	1,078	+2.47%	40,500	464億9834万	-0.37%	99.64	0.78
12/15	1,058	1,064	1,050	1,052	-1.31%	38,500	453億7686万	-2.77%	97.24	0.76
12/14	1,058	1,070	1,056	1,066	-0.19%	28,500	459億8074万	-1.57%	98.53	0.77
12/11	1,080	1,086	1,068	1,068	+0.38%	42,500	460億6700万	-1.39%	98.72	0.77
12/10	1,066	1,070	1,060	1,064	-0.56%	56,500	458億9447万	-1.66%	98.35	0.77
12/09	1,074	1,086	1,068	1,070	-1.65%	25,000	461億5327万	-1.11%	98.9	0.77
12/08	1,092	1,092	1,080	1,088	+0.37%	26,000	469億2968万	+0.74%	100.57	0.78
12/07	1,098	1,098	1,080	1,084	-0.37%	30,500	467億5715万	+0.65%	100.2	0.78
12/04	1,076	1,098	1,076	1,088	-0.18%	27,000	469億2968万	+1.3%	100.57	0.78
12/03	1,076	1,092	1,072	1,090	+1.3%	23,000	470億1595万	+1.68%	100.75	0.79
12/02	1,084	1,084	1,072	1,076	+0.37%	27,000	464億1208万	+0.65%	99.46	0.78
12/01	1,068	1,076	1,066	1,072	-0.19%	35,500	462億3954万	+0.47%	99.09	0.77
11/30	1,076	1,080	1,068	1,074	-0.74%	49,000	463億2581万	+0.85%	99.27	0.77
11/27	1,090	1,098	1,074	1,082	-0.55%	22,000	466億7088万	+1.79%	100.01	0.78
11/26	1,098	1,108	1,088	1,088	0%	22,000	469億2968万	+2.64%	100.57	0.78
11/25	1,104	1,104	1,082	1,088	-1.45%	34,500	469億2968万	+3.03%	100.57	0.78
11/24	1,088	1,112	1,088	1,104	+1.47%	45,500	476億1983万	+4.94%	102.05	0.8
11/20	1,104	1,108	1,082	1,088	-1.45%	29,500	469億2968万	+3.82%	100.57	0.78
11/19	1,082	1,104	1,082	1,104	+1.66%	47,500	476億1983万	+5.75%	102.05	0.8
11/18	1,090	1,092	1,066	1,086	0%	30,000	468億4341万	+4.42%	100.38	0.78
11/17	1,074	1,092	1,072	1,086	+1.12%	58,500	468億4341万	+4.62%	100.38	0.78
11/16	1,076	1,088	1,066	1,074	-1.65%	89,500	463億2581万	+3.77%	99.27	0.77
11/13	1,100	1,126	1,088	1,092	-0.73%	172,000	471億222万	+5.92%	100.94	0.79
11/12	1,100	1,102	1,092	1,100	+0.55%	91,000	474億4729万	+7.11%	101.68	0.79
11/11	1,082	1,104	1,076	1,094	+0.92%	108,000	471億8849万	+7.05%	101.12	0.79
11/10	1,074	1,084	1,072	1,084	+0.74%	66,000	467億5715万	+6.69%	100.2	0.78
11/09	1,050	1,080	1,042	1,076	+2.48%	148,500	464億1208万	+6.43%	99.46	0.78
11/06	1,060	1,062	1,034	1,050	-0.94%	114,500	452億9059万	+4.27%	97.05	0.76
11/05	1,038	1,068	1,034	1,060	+1.92%	167,500	457億2193万	+5.68%	97.98	0.76
11/04	1,032	1,042	1,024	1,040	+1.96%	136,500	448億5926万	+4.1%	96.13	0.75
11/02	1,024	1,024	1,014	1,020	0%	41,500	439億9658万	+2.41%	94.28	0.74
10/30	1,022	1,026	1,020	1,020	+0.39%	57,000	439億9658万	+2.72%	94.28	0.74
10/29	1,026	1,034	1,016	1,016	-1.36%	180,500	438億2404万	+2.63%	93.91	0.73
10/28	1,026	1,030	1,014	1,030	+1.18%	43,500	444億2792万	+4.25%	95.21	0.74
10/27	1,032	1,032	1,014	1,018	-0.59%	32,500	439億1031万	+3.35%	94.1	0.73
10/26	1,032	1,032	1,016	1,024	0%	24,500	441億6911万	+4.17%	94.65	0.74
10/23	1,020	1,026	1,016	1,024	+0.79%	83,500	441億6911万	+4.38%	94.65	0.74
10/22	994	1,020	994	1,016	+0.99%	54,000	438億2404万	+3.89%	93.91	0.73
10/21	984	1,008	984	1,006	+1.41%	44,000	433億9270万	+3.07%	92.99	0.72
10/20	1,006	1,006	988	992	-0.2%	26,000	427億8883万	+1.95%	91.69	0.71
10/19	998	998	990	994	0%	13,500	428億7510万	+2.26%	91.88	0.72
10/16	1,014	1,014	994	994	-0.8%	50,500	428億7510万	+2.47%	91.88	0.72
10/15	1,002	1,012	1,000	1,002	-0.4%	21,000	432億2017万	+3.51%	92.62	0.72
10/14	1,028	1,030	1,000	1,006	-2.33%	71,000	433億9270万	+4.14%	92.99	0.72
10/13	1,002	1,034	1,000	1,030	+2.79%	108,500	444億2792万	+6.85%	95.21	0.74
10/09	988	1,008	988	1,002	+1.62%	150,000	432億2017万	+4.27%	92.62	0.72
10/08	994	994	984	986	-0.8%	43,000	425億3002万	+2.82%	91.14	0.71
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

図書印刷（7913）の株価チャート

2015/08/05～2016/01/04

株価推移

開示資料

決算

株式

チャート