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

2016/03/03

2015/10/06～2016/03/03

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
03/03	996	1,000	980	998	+0.2%	15,500	430億4763万	+3.63%	92.25	0.72
03/02	992	998	974	996	+3.75%	24,500	429億6136万	+3.53%	92.06	0.72
03/01	964	970	954	960	0%	13,000	414億854万	0%	88.73	0.69
02/29	990	1,004	956	960	-1.44%	30,000	414億854万	-0.21%	88.73	0.69
02/26	970	984	970	974	+0.41%	18,000	420億1242万	+1.14%	90.03	0.7
02/25	942	988	942	970	+2.32%	31,500	418億3988万	+0.94%	89.66	0.7
02/24	916	948	900	948	+3.72%	34,500	408億9094万	-1.25%	87.62	0.68
02/23	938	938	912	914	-0.87%	17,000	394億2438万	-4.89%	84.48	0.66
02/22	924	946	922	922	+0.88%	29,500	397億6945万	-4.46%	85.22	0.66
02/19	914	914	900	914	-2.14%	26,500	394億2438万	-5.58%	84.48	0.66
02/18	920	966	898	934	+5.18%	35,500	402億8706万	-3.81%	86.33	0.67
02/17	876	908	876	888	-0.45%	20,500	383億290万	-8.83%	82.08	0.64
02/16	904	912	888	892	-4.09%	32,500	384億7544万	-8.79%	82.45	0.64
02/15	924	930	900	930	+5.44%	23,000	401億1453万	-5.49%	85.96	0.67
02/12	890	906	840	882	-4.34%	35,000	380億4410万	-10.82%	81.52	0.64
02/10	944	966	908	922	-3.56%	31,000	397億6945万	-7.43%	85.22	0.66
02/09	964	976	956	956	-4.4%	14,500	412億3601万	-4.59%	88.36	0.69
02/08	980	1,012	962	1,000	-0.4%	39,500	431億3390万	-0.6%	92.43	0.72
02/05	992	1,006	992	1,004	-0.99%	14,000	433億643万	-0.5%	92.8	0.72
02/04	1,002	1,020	988	1,014	+0.4%	26,500	437億3777万	+0.3%	93.72	0.73
02/03	1,034	1,034	1,002	1,010	-4.17%	89,000	435億6524万	-0.3%	93.35	0.73
02/02	1,034	1,054	1,014	1,054	+1.93%	21,500	454億6313万	+3.84%	97.42	0.76
02/01	1,030	1,034	1,020	1,034	+2.38%	20,000	446億45万	+1.87%	95.57	0.75
01/29	988	1,012	976	1,010	+3.06%	39,500	435億6524万	-0.59%	93.35	0.73
01/28	982	988	978	980	+0.2%	12,500	422億7122万	-3.73%	90.58	0.71
01/27	984	984	976	978	+1.66%	6,500	421億8495万	-4.31%	90.4	0.7
01/26	982	982	960	962	-2.83%	12,500	414億9481万	-6.33%	88.92	0.69
01/25	998	998	970	990	+0.81%	24,500	427億256万	-3.98%	91.51	0.71
01/22	976	982	952	982	+5.82%	40,500	423億5749万	-5.03%	90.77	0.71
01/21	924	954	924	928	-1.28%	56,500	400億2826万	-10.51%	85.78	0.67
01/20	984	984	940	940	-4.47%	128,000	405億4586万	-9.88%	86.88	0.68
01/19	1,006	1,006	980	984	-2.19%	47,000	424億4376万	-6.11%	90.95	0.71
01/18	980	1,008	976	1,006	+0.8%	33,500	433億9270万	-4.28%	92.98	0.72
01/15	994	1,030	980	998	+0.4%	52,500	430億4763万	-5.31%	92.25	0.72
01/14	990	1,000	988	994	-1.58%	71,500	428億7510万	-6.05%	91.88	0.72
01/13	1,000	1,020	996	1,010	+1%	37,500	435億6524万	-4.9%	93.35	0.73
01/12	1,028	1,028	990	1,000	-3.66%	86,000	431億3390万	-6.1%	92.43	0.72
01/08	1,040	1,048	1,028	1,038	-0.19%	39,000	447億7299万	-2.81%	95.94	0.75
01/07	1,072	1,072	1,040	1,040	-2.62%	28,500	448億5926万	-2.71%	96.13	0.75
01/06	1,082	1,082	1,040	1,068	-0.37%	81,500	460億6700万	-0.19%	98.72	0.77
01/05	1,068	1,084	1,050	1,072	+1.32%	79,500	462億3954万	+0.09%	99.09	0.77
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

図書印刷（7913）の株価チャート

2015/10/06～2016/03/03

株価推移

開示資料

決算

株式

チャート