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

2011/03/16

2010/10/05～2011/03/16

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
03/16	294	304	290	290	+2.11%	6,500	-	-18.77%	-	-
03/15	320	320	254	284	-8.39%	22,000	-	-21.11%	-	-
03/14	302	310	302	310	-13.41%	7,000	-	-14.6%	-	-
03/11	360	360	358	358	-0.56%	1,500	-	-1.92%	-	-
03/10	364	364	360	360	-1.1%	1,500	-	-1.64%	-	-
03/09	364	364	364	364	0%	1,000	-	-0.55%	-	-
03/08	362	364	360	364	+0.55%	3,500	-	-0.55%	-	-
03/07	362	362	362	362	-0.55%	500	-	-1.09%	-	-
03/04	364	366	364	364	+0.55%	6,000	-	-0.55%	-	-
03/03	362	364	362	362	0%	5,500	-	-1.09%	-	-
03/02	368	368	362	362	-0.55%	2,000	-	-1.09%	-	-
03/01	364	364	364	364	0%	500	-	-0.55%	-	-
02/28	362	364	362	364	0%	1,000	-	-0.55%	-	-
02/24	362	366	362	364	0%	2,000	-	-0.55%	-	-
02/23	362	364	362	364	0%	4,500	-	-0.55%	-	-
02/22	366	370	364	364	-2.15%	3,500	-	-0.27%	-	-
02/21	372	372	370	372	+0.54%	5,500	-	+1.92%	-	-
02/18	370	370	368	370	+1.09%	6,000	-	+1.65%	-	-
02/17	368	372	364	366	0%	14,000	-	+0.83%	-	-
02/16	364	366	364	366	0%	3,000	-	+1.1%	-	-
02/15	366	366	366	366	0%	1,000	-	+1.39%	-	-
02/14	368	368	360	366	0%	3,500	-	+1.67%	-	-
02/09	366	366	366	366	-2.14%	500	-	+1.95%	-	-
02/08	374	374	374	374	+0.54%	500	-	+4.47%	-	-
02/07	370	372	370	372	+1.09%	8,000	-	+4.2%	-	-
02/04	368	368	368	368	0%	500	-	+3.37%	-	-
02/02	366	368	366	368	+1.1%	6,000	-	+3.66%	-	-
01/28	364	364	364	364	-0.55%	500	-	+2.82%	-	-
01/27	368	368	366	366	-0.54%	2,500	-	+3.68%	-	-
01/26	366	368	366	368	+1.1%	3,000	-	+4.55%	-	-
01/25	362	364	362	364	+1.11%	2,000	-	+3.41%	-	-
01/21	364	364	360	360	-1.64%	3,000	-	+2.56%	-	-
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%	-	-

丸八倉庫（9313）の株価チャート

2010/10/05～2011/03/16

株価推移

開示資料

決算

株式

チャート