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

2011/10/27

2011/04/20～2011/10/27

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
10/27	326	326	326	326	+0.62%	500	-	+2.19%	-	-
10/26	322	324	322	324	-0.61%	1,000	-	+1.57%	-	-
10/25	324	326	324	326	-1.81%	3,000	-	+2.52%	-	-
10/24	324	332	324	332	+0.61%	4,500	-	+4.4%	-	-
10/21	330	330	330	330	0%	500	-	+4.1%	-	-
10/20	330	330	330	330	-0.6%	1,500	-	+4.43%	-	-
10/19	330	332	330	332	+1.22%	2,500	-	+5.06%	-	-
10/18	324	328	324	328	+1.86%	2,000	-	+4.13%	-	-
10/17	324	326	322	322	-1.23%	4,000	-	+2.22%	-	-
10/14	326	326	326	326	+1.24%	500	-	+3.49%	-	-
10/12	320	322	320	322	0%	2,000	-	+2.55%	-	-
10/11	326	326	322	322	+0.63%	3,000	-	+2.55%	-	-
10/07	318	320	318	320	+1.27%	6,000	-	+1.91%	-	-
10/05	316	316	316	316	+0.64%	500	-	+0.32%	-	-
10/04	318	318	314	314	-1.88%	4,500	-	-0.32%	-	-
10/03	326	326	320	320	0%	6,000	-	+1.59%	-	-
09/30	310	320	310	320	+2.56%	2,500	-	+1.59%	-	-
09/29	308	312	308	312	+1.3%	3,000	-	-0.95%	-	-
09/28	298	308	298	308	+2.67%	2,500	-	-2.22%	-	-
09/27	304	304	300	300	-0.66%	3,000	-	-4.76%	-	-
09/26	298	302	298	302	-1.95%	10,000	-	-4.13%	-	-
09/22	312	312	308	308	-1.91%	4,000	-	-2.53%	-	-
09/21	318	318	314	314	-0.63%	1,500	-	-0.95%	-	-
09/20	316	316	316	316	0%	3,000	-	-0.32%	-	-
09/16	316	316	316	316	+1.94%	500	-	-0.32%	-	-
09/15	312	312	310	310	-1.27%	2,000	-	-2.52%	-	-
09/14	314	316	314	314	0%	2,000	-	-1.57%	-	-
09/13	314	314	314	314	+0.64%	500	-	-1.57%	-	-
09/12	312	312	312	312	0%	500	-	-2.5%	-	-
09/08	312	312	312	312	0%	500	-	-2.8%	-	-
09/06	310	314	310	312	-1.27%	3,500	-	-3.11%	-	-
09/05	316	316	316	316	-1.86%	1,500	-	-1.86%	-	-
09/01	322	322	322	322	+1.9%	500	-	-0.31%	-	-
08/30	326	326	312	316	-0.63%	4,500	-	-2.47%	-	-
08/26	318	318	318	318	-3.05%	500	-	-1.85%	-	-
08/19	328	328	328	328	+1.86%	1,500	-	+0.92%	-	-
08/18	322	322	322	322	0%	2,500	-	-0.92%	-	-
08/17	314	322	312	322	+0.63%	5,000	-	-0.92%	-	-
08/16	320	320	320	320	-0.62%	500	-	-1.84%	-	-
08/15	322	322	322	322	+3.21%	500	-	-1.23%	-	-
08/11	308	312	308	312	-2.5%	1,000	-	-4.59%	-	-
08/10	320	320	320	320	+3.23%	500	-	-2.44%	-	-
08/09	308	310	300	310	+1.31%	4,000	-	-5.49%	-	-
08/08	306	310	306	306	-3.16%	8,000	-	-6.99%	-	-
08/05	318	318	316	316	-1.86%	8,000	-	-4.24%	-	-
08/04	322	326	322	322	0%	4,000	-	-2.72%	-	-
08/03	326	326	322	322	-1.23%	2,500	-	-2.72%	-	-
08/02	328	328	326	326	0%	5,000	-	-1.51%	-	-
08/01	326	326	326	326	-0.61%	500	-	-1.51%	-	-
07/28	330	330	328	328	-0.61%	3,000	-	-0.91%	-	-
07/27	330	330	330	330	0%	1,500	-	-0.3%	-	-
07/26	330	332	330	330	-1.79%	2,000	-	-0.3%	-	-
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%	-	-

丸八倉庫（9313）の株価チャート

2011/04/20～2011/10/27

株価推移

開示資料

決算

株式

チャート