図書印刷（7913）の株価チャート
2015/10/14～2016/03/10
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 | ||||||||||
| 03/10 | 1,018 | 1,044 | 1,018 | 1,042 | +2.56% | 37,000 | 449億4552万 | +8.32% | 96.31 | 0.75 |
| 03/09 | 1,008 | 1,016 | 1,002 | 1,016 | +1.6% | 20,000 | 438億2404万 | +5.83% | 93.91 | 0.73 |
| 03/08 | 1,000 | 1,008 | 992 | 1,000 | -0.79% | 19,000 | 431億3390万 | +3.95% | 92.43 | 0.72 |
| 03/07 | 1,000 | 1,010 | 1,000 | 1,008 | +1% | 16,500 | 434億7897万 | +4.67% | 93.17 | 0.73 |
| 03/04 | 1,002 | 1,010 | 996 | 998 | 0% | 18,000 | 430億4763万 | +3.63% | 92.25 | 0.72 |
| 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年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
