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

2012/03/19

2011/10/20～2012/03/19

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
2012
03/19	364	364	362	364	+1.68%	10,500	-	+5.81%	-	-
03/16	354	358	354	358	+0.56%	2,500	-	+4.37%	-	-
03/15	356	358	356	356	-0.56%	5,500	-	+4.09%	-	-
03/14	356	358	356	358	+2.29%	6,500	-	+4.99%	-	-
03/13	348	356	348	350	+0.57%	17,500	-	+2.94%	-	-
03/12	352	356	348	348	-0.57%	12,500	-	+2.65%	-	-
03/09	342	350	342	350	+2.94%	16,000	-	+3.55%	-	-
03/08	338	340	336	340	+1.19%	3,500	-	+0.89%	-	-
03/07	338	338	334	336	-1.18%	6,500	-	-0.3%	-	-
03/06	340	340	340	340	-0.58%	500	-	+0.89%	-	-
03/05	342	342	342	342	+0.59%	4,000	-	+1.79%	-	-
03/02	340	342	340	340	0%	2,500	-	+1.19%	-	-
03/01	344	346	340	340	-2.3%	5,500	-	+1.49%	-	-
02/29	348	350	348	348	+1.16%	2,500	25億4040万	+3.88%	7.91	0.35
02/28	346	346	342	344	-1.15%	6,500	-	+2.99%	-	-
02/27	348	350	348	348	+0.58%	8,500	-	+4.5%	-	-
02/24	344	348	344	346	+0.58%	11,500	-	+4.22%	-	-
02/23	344	344	340	344	0%	27,500	-	+3.93%	-	-
02/22	342	344	342	344	+1.18%	8,500	-	+4.24%	-	-
02/21	340	344	338	340	+1.19%	19,500	-	+3.34%	-	-
02/20	338	340	336	336	0%	20,000	-	+2.44%	-	-
02/17	340	344	336	336	-0.59%	15,500	-	+2.75%	-	-
02/16	334	338	332	338	+1.81%	3,500	-	+3.68%	-	-
02/15	334	334	330	332	-0.6%	6,000	-	+2.15%	-	-
02/14	332	334	332	334	+1.21%	6,500	-	+3.09%	-	-
02/13	330	332	330	330	0%	4,000	-	+1.85%	-	-
02/10	330	330	330	330	0%	2,500	-	+2.17%	-	-
02/09	330	330	330	330	+0.61%	1,500	-	+2.48%	-	-
02/08	328	328	328	328	+1.23%	1,000	-	+2.18%	-	-
02/07	328	328	324	324	-1.82%	3,500	-	+0.93%	-	-
02/06	332	332	328	330	0%	3,000	-	+3.13%	-	-
02/02	330	330	330	330	+0.61%	1,500	-	+3.13%	-	-
02/01	328	328	328	328	-1.2%	3,000	-	+2.82%	-	-
01/31	330	332	330	332	+1.84%	1,000	-	+4.4%	-	-
01/30	328	328	326	326	-1.81%	3,500	-	+2.84%	-	-
01/27	330	332	328	332	+0.61%	6,500	-	+4.73%	-	-
01/26	332	334	330	330	-1.79%	7,500	-	+4.43%	-	-
01/25	326	350	326	336	+3.07%	96,500	-	+6.67%	-	-
01/24	322	326	322	326	+0.62%	4,000	-	+3.82%	-	-
01/23	324	326	324	324	0%	2,500	-	+3.18%	-	-
01/20	324	326	324	324	+0.62%	5,500	-	+3.18%	-	-
01/19	318	324	318	322	+1.26%	7,500	-	+2.88%	-	-
01/18	318	320	318	318	+0.63%	8,500	-	+1.6%	-	-
01/17	316	316	316	316	+0.64%	7,500	-	+0.96%	-	-
01/16	316	316	312	314	0%	11,500	-	+0.32%	-	-
01/13	308	314	308	314	+0.64%	8,500	-	+0.32%	-	-
01/12	312	312	312	312	+0.65%	3,500	-	0%	-	-
01/11	310	310	308	310	0%	9,000	-	-0.64%	-	-
01/10	312	312	310	310	-0.64%	1,500	-	-0.64%	-	-
01/06	312	312	312	312	-0.64%	1,500	-	0%	-	-
01/05	314	314	314	314	+0.64%	500	-	+0.64%	-	-
01/04	308	312	308	312	0%	1,500	-	-0.32%	-	-
2011
12/30	312	312	312	312	0%	1,000	-	-0.64%	-	-
12/29	312	312	312	312	0%	2,500	-	-0.95%	-	-
12/27	312	312	312	312	+0.65%	1,000	-	-0.95%	-	-
12/26	310	310	310	310	-1.27%	500	-	-1.9%	-	-
12/22	314	314	314	314	0%	1,000	-	-0.95%	-	-
12/21	314	314	314	314	+1.29%	1,000	-	-1.26%	-	-
12/20	310	310	310	310	0%	3,000	-	-2.52%	-	-
12/19	310	310	310	310	0%	9,000	-	-2.82%	-	-
12/16	314	314	310	310	-1.27%	2,000	-	-3.13%	-	-
12/15	312	314	312	314	0%	3,000	-	-1.88%	-	-
12/14	314	314	314	314	+0.64%	1,000	-	-2.18%	-	-
12/13	312	312	312	312	-1.27%	500	-	-3.11%	-	-
12/12	316	316	316	316	+0.64%	500	-	-1.86%	-	-
12/09	314	314	314	314	0%	2,000	-	-2.79%	-	-
12/08	318	318	314	314	-1.88%	7,500	-	-3.09%	-	-
12/07	322	322	314	320	+2.56%	10,000	-	-1.23%	-	-
12/06	314	314	312	312	0%	1,000	-	-4%	-	-
12/05	308	312	308	312	+1.3%	5,500	-	-4%	-	-
12/02	308	310	308	308	0%	2,500	-	-5.52%	-	-
12/01	308	308	304	308	0%	6,500	-	-5.52%	-	-
11/30	308	308	308	308	-1.28%	500	22億4840万	-5.81%	15.73	0.32
11/29	312	312	312	312	0%	500	-	-4.88%	-	-
11/28	308	312	304	312	-6.02%	11,500	-	-5.17%	-	-
11/25	332	332	330	332	0%	3,500	-	+0.61%	-	-
11/24	332	334	332	332	0%	5,000	-	+0.61%	-	-
11/22	332	332	332	332	0%	3,000	-	+0.91%	-	-
11/21	332	334	332	332	0%	2,500	-	+0.91%	-	-
11/18	330	332	326	332	+0.61%	6,000	-	+0.91%	-	-
11/17	328	330	328	330	+0.61%	3,000	-	+0.61%	-	-
11/16	328	334	328	328	0%	5,000	-	0%	-	-
11/15	326	328	326	328	-0.61%	2,500	-	0%	-	-
11/14	330	330	326	330	+1.23%	3,500	-	+0.92%	-	-
11/11	326	332	326	326	0%	2,500	-	-0.31%	-	-
11/10	326	334	326	326	-1.81%	6,000	-	0%	-	-
11/09	328	332	328	332	+0.61%	1,500	-	+1.84%	-	-
11/08	330	330	330	330	-1.2%	3,500	-	+1.54%	-	-
11/07	332	334	332	334	0%	1,000	-	+3.09%	-	-
11/04	332	334	332	334	+2.45%	2,000	-	+3.41%	-	-
11/02	326	326	326	326	-1.21%	1,000	-	+1.24%	-	-
11/01	330	330	330	330	-0.6%	1,500	-	+2.8%	-	-
10/31	328	332	328	332	+1.84%	8,000	-	+3.75%	-	-
10/28	328	328	326	326	0%	5,500	-	+1.88%	-	-
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%	-	-

丸八倉庫（9313）の株価チャート

2011/10/20～2012/03/19

株価推移

開示資料

決算

株式

チャート