丸八倉庫（9313）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

2011/01/20

2010/08/03～2011/01/20

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
2016	6/1, 株式併合 2→1
2011
01/20	368	368	364	366	0%	7,000	-	+4.57%	-	-
01/19	368	374	366	366	0%	12,500	-	+4.57%	-	-
01/18	360	368	360	366	+1.67%	23,000	-	+4.87%	-	-
01/17	360	360	358	360	0%	11,500	-	+3.15%	-	-
01/14	362	362	358	360	-0.55%	7,000	-	+3.45%	-	-
01/13	360	362	358	362	+1.12%	15,000	-	+4.02%	-	-
01/12	354	358	354	358	+1.13%	17,500	-	+3.17%	-	-
01/11	350	354	348	354	+1.14%	7,500	-	+2.31%	-	-
01/07	350	350	350	350	-0.57%	2,000	-	+1.16%	-	-
01/06	348	352	346	352	+1.15%	1,500	-	+1.73%	-	-
01/05	346	348	346	348	+1.16%	1,500	-	+0.87%	-	-
01/04	342	344	342	344	+0.58%	7,500	-	-0.58%	-	-
2010
12/30	342	342	342	342	0%	1,500	-	-1.44%	-	-
12/29	342	342	342	342	0%	500	-	-1.72%	-	-
12/28	342	342	342	342	0%	2,000	-	-1.72%	-	-
12/27	342	342	340	342	0%	8,000	-	-2.01%	-	-
12/24	342	342	342	342	0%	7,000	-	-2.29%	-	-
12/22	340	342	338	342	-0.58%	11,000	-	-2.56%	-	-
12/21	346	346	342	344	-0.58%	7,000	-	-2.27%	-	-
12/20	352	352	346	346	0%	4,500	-	-1.98%	-	-
12/17	348	348	346	346	0%	3,500	-	-2.26%	-	-
12/16	346	346	346	346	-0.57%	2,000	-	-2.26%	-	-
12/15	350	350	348	348	0%	3,000	-	-1.97%	-	-
12/14	346	348	344	348	+1.16%	5,000	-	-2.25%	-	-
12/13	348	348	344	344	-0.58%	3,500	-	-3.37%	-	-
12/10	348	348	344	346	-1.14%	4,000	-	-2.81%	-	-
12/08	348	350	348	350	-1.69%	3,000	-	-1.96%	-	-
12/07	356	356	356	356	+2.89%	500	-	-0.56%	-	-
12/06	346	348	346	346	-0.57%	3,500	-	-3.35%	-	-
12/03	358	358	348	348	0%	5,000	-	-2.79%	-	-
12/02	346	348	346	348	+1.75%	1,500	-	-3.06%	-	-
12/01	344	344	342	342	-1.16%	2,000	-	-4.74%	-	-
11/30	346	350	346	346	+0.58%	2,500	25億2580万	-3.62%	8.83	0.36
11/29	346	348	344	344	0%	3,000	-	-4.44%	-	-
11/26	342	344	332	344	-4.97%	13,500	-	-4.44%	-	-
11/25	370	370	362	362	+0.56%	6,500	-	+0.56%	-	-
11/24	356	362	354	360	-1.1%	14,000	-	0%	-	-
11/22	362	364	362	364	0%	3,000	-	+1.11%	-	-
11/19	362	364	362	364	0%	4,500	-	+1.11%	-	-
11/18	360	364	360	364	+1.11%	3,500	-	+1.39%	-	-
11/17	364	364	360	360	-1.64%	2,500	-	+0.28%	-	-
11/16	366	366	364	366	0%	2,500	-	+1.95%	-	-
11/15	368	368	366	366	-0.54%	4,000	-	+2.23%	-	-
11/10	366	368	364	368	+1.1%	1,500	-	+3.08%	-	-
11/09	362	364	362	364	-0.55%	1,000	-	+1.96%	-	-
11/08	364	366	362	366	+0.55%	4,500	-	+2.81%	-	-
11/05	364	364	364	364	+1.68%	3,000	-	+2.54%	-	-
11/04	358	358	358	358	0%	500	-	+1.13%	-	-
11/02	358	358	358	358	0%	1,500	-	+1.13%	-	-
11/01	358	358	358	358	-0.56%	1,500	-	+1.42%	-	-
10/29	364	364	360	360	-0.55%	3,000	-	+1.98%	-	-
10/28	360	362	356	362	+0.56%	5,500	-	+2.55%	-	-
10/27	358	364	358	360	+0.56%	7,000	-	+2.27%	-	-
10/26	360	360	358	358	0%	2,500	-	+1.99%	-	-
10/25	356	358	356	358	+0.56%	1,000	-	+1.99%	-	-
10/22	354	358	354	356	+1.14%	2,000	-	+1.71%	-	-
10/21	354	354	350	352	-1.12%	8,000	-	+0.86%	-	-
10/20	358	358	352	356	+1.14%	4,500	-	+2.01%	-	-
10/19	352	360	352	352	-1.12%	8,500	-	+1.15%	-	-
10/18	354	356	354	356	+0.56%	2,000	-	+2.59%	-	-
10/15	354	354	354	354	0%	2,000	-	+2.02%	-	-
10/14	354	354	354	354	0%	2,500	-	+2.31%	-	-
10/13	352	354	352	354	0%	2,000	-	+2.31%	-	-
10/12	354	354	354	354	0%	500	-	+2.61%	-	-
10/08	356	356	354	354	-0.56%	2,500	-	+2.61%	-	-
10/07	356	358	356	356	0%	2,500	-	+3.49%	-	-
10/06	350	356	350	356	+2.3%	3,000	-	+3.49%	-	-
10/05	350	350	346	348	+0.58%	2,000	-	+1.16%	-	-
10/04	350	350	346	346	-0.57%	2,000	-	+0.87%	-	-
10/01	348	350	346	348	+1.16%	2,000	-	+1.46%	-	-
09/30	344	344	344	344	0%	1,000	-	+0.29%	-	-
09/29	342	346	342	344	-1.15%	7,000	-	+0.29%	-	-
09/28	346	348	346	348	+1.16%	2,500	-	+1.46%	-	-
09/27	348	348	344	344	-0.58%	2,000	-	+0.29%	-	-
09/21	344	348	344	346	-2.26%	2,000	-	+0.87%	-	-
09/17	354	354	354	354	+2.91%	1,000	-	+3.21%	-	-
09/16	344	344	344	344	-0.58%	2,000	-	+0.29%	-	-
09/15	340	346	340	346	+0.58%	6,000	-	+0.87%	-	-
09/14	340	344	340	344	+1.78%	1,000	-	+0.29%	-	-
09/13	338	338	338	338	-1.17%	1,000	-	-1.46%	-	-
09/08	342	342	342	342	+1.18%	500	-	-0.29%	-	-
09/07	338	338	338	338	+1.2%	500	-	-1.46%	-	-
09/06	332	334	332	334	-1.76%	4,000	-	-2.91%	-	-
09/03	340	340	340	340	-0.58%	500	-	-1.16%	-	-
09/02	342	342	342	342	+0.59%	1,000	-	-0.87%	-	-
09/01	338	340	332	340	-1.73%	6,500	-	-1.16%	-	-
08/30	340	346	340	346	+1.76%	1,500	-	+0.29%	-	-
08/27	340	340	340	340	0%	500	-	-1.16%	-	-
08/25	338	340	338	340	0%	3,000	-	-1.16%	-	-
08/23	346	346	338	340	-1.73%	3,000	-	-1.16%	-	-
08/20	346	346	346	346	0%	1,000	-	+0.58%	-	-
08/19	346	346	346	346	+1.76%	500	-	+0.29%	-	-
08/18	338	340	338	340	-0.58%	1,500	-	-1.45%	-	-
08/17	336	342	336	342	+0.59%	2,000	-	-0.87%	-	-
08/12	338	340	336	340	-1.16%	2,500	-	-1.45%	-	-
08/11	344	344	344	344	0%	1,500	-	-0.58%	-	-
08/09	344	344	344	344	-1.71%	1,500	-	-0.58%	-	-
08/05	350	350	350	350	+0.57%	1,500	-	+1.16%	-	-
08/04	350	350	348	348	0%	2,000	-	+0.58%	-	-
08/03	348	348	348	348	-1.14%	500	-	+0.58%	-	-

丸八倉庫（9313）の株価チャート

2010/08/03～2011/01/20

株価推移

開示資料

決算

株式

チャート