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

2011/07/25

2011/01/19～2011/07/25

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
07/25	332	336	330	336	+1.2%	1,500	-	+1.51%	-	-
07/22	330	332	330	332	+0.61%	1,500	-	+0.61%	-	-
07/21	330	330	330	330	0%	500	-	0%	-	-
07/20	332	332	330	330	-0.6%	1,500	-	0%	-	-
07/19	330	332	330	332	0%	1,500	-	+0.61%	-	-
07/15	330	332	330	332	+0.61%	5,000	-	+0.61%	-	-
07/14	330	330	330	330	0%	500	-	0%	-	-
07/13	330	330	330	330	-0.6%	500	-	0%	-	-
07/12	332	332	332	332	-1.19%	1,000	-	+0.61%	-	-
07/06	336	336	336	336	0%	1,000	-	+1.82%	-	-
07/05	336	336	336	336	+0.6%	500	-	+1.82%	-	-
07/04	334	334	332	334	0%	5,000	-	+1.21%	-	-
07/01	332	334	332	334	+0.6%	2,500	-	+1.21%	-	-
06/30	332	332	332	332	+1.22%	500	-	+0.61%	-	-
06/28	328	328	328	328	0%	1,500	-	-0.61%	-	-
06/27	334	334	328	328	-1.8%	5,000	-	-0.91%	-	-
06/24	334	334	334	334	0%	4,000	-	+0.91%	-	-
06/23	334	334	334	334	-0.6%	4,000	-	+0.91%	-	-
06/22	336	336	336	336	+4.35%	3,000	-	+1.51%	-	-
06/21	326	328	322	322	-2.42%	3,500	-	-2.72%	-	-
06/20	336	336	330	330	+1.85%	2,000	-	-0.6%	-	-
06/17	320	324	320	324	0%	1,000	-	-2.41%	-	-
06/16	324	324	324	324	0%	1,500	-	-2.41%	-	-
06/15	324	324	324	324	0%	500	-	-2.41%	-	-
06/13	328	328	324	324	-0.61%	1,500	-	-2.41%	-	-
06/09	326	326	326	326	-1.81%	500	-	-1.81%	-	-
06/08	326	332	326	332	+0.61%	1,000	-	0%	-	-
06/07	330	330	330	330	-0.6%	500	-	-0.6%	-	-
06/06	338	338	332	332	+1.22%	1,000	-	0%	-	-
06/01	328	328	328	328	+0.61%	1,000	-	-1.2%	-	-
05/30	320	326	320	326	-1.21%	1,000	-	-1.81%	-	-
05/24	330	330	330	330	0%	1,000	-	-0.9%	-	-
05/23	330	330	330	330	-2.37%	1,500	-	-0.9%	-	-
05/20	340	340	338	338	+1.81%	1,500	-	+1.5%	-	-
05/18	332	332	332	332	0%	500	-	0%	-	-
05/17	332	332	332	332	-1.78%	500	-	0%	-	-
05/13	338	338	338	338	-0.59%	1,500	-	+1.81%	-	-
05/12	340	340	340	340	0%	1,000	-	+2.41%	-	-
05/11	340	340	340	340	0%	5,000	-	+2.41%	-	-
05/10	340	340	340	340	+0.59%	500	-	+2.41%	-	-
05/09	334	338	334	338	+0.6%	9,500	-	+2.42%	-	-
05/06	336	336	336	336	+2.44%	2,500	-	+2.44%	-	-
05/02	328	328	328	328	-1.8%	500	-	+0.61%	-	-
04/28	334	334	334	334	-0.6%	500	-	+3.09%	-	-
04/27	336	336	336	336	0%	1,500	-	+4.02%	-	-
04/26	336	336	336	336	+2.44%	1,000	-	+3.7%	-	-
04/21	330	330	328	328	+1.23%	2,000	-	+0.92%	-	-
04/20	324	324	324	324	-0.61%	1,500	-	-0.92%	-	-
04/15	326	326	326	326	0%	500	-	-0.61%	-	-
04/14	326	326	326	326	-0.61%	2,500	-	-1.21%	-	-
04/11	326	328	326	328	0%	1,000	-	-0.91%	-	-
04/08	328	328	328	328	0%	1,000	-	-1.5%	-	-
04/07	328	328	328	328	-0.61%	1,000	-	-1.8%	-	-
04/06	330	330	330	330	-2.37%	500	-	-1.49%	-	-
04/05	338	338	338	338	+1.2%	500	-	+0.3%	-	-
04/01	332	334	332	334	-0.6%	3,500	-	-1.18%	-	-
03/31	336	336	336	336	+1.2%	2,500	-	-0.88%	-	-
03/30	330	332	328	332	+3.11%	2,500	-	-2.35%	-	-
03/29	330	330	322	322	-2.42%	6,500	-	-5.85%	-	-
03/28	336	336	328	330	-1.79%	3,500	-	-4.07%	-	-
03/25	338	338	336	336	+1.2%	1,500	-	-2.61%	-	-
03/24	332	332	332	332	+0.61%	500	-	-4.05%	-	-
03/23	332	332	326	330	-1.2%	7,500	-	-5.17%	-	-
03/22	328	334	326	334	+8.44%	4,000	-	-4.3%	-	-
03/18	294	308	292	308	+10%	11,000	-	-12%	-	-
03/17	272	284	270	280	-3.45%	13,000	-	-20.68%	-	-
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%	-	-

丸八倉庫（9313）の株価チャート

2011/01/19～2011/07/25

株価推移

開示資料

決算

株式

チャート