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

2012/07/03

2012/01/25～2012/07/03

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
07/03	374	382	374	382	+1.6%	9,500	-	+12.35%	-	-
07/02	368	378	368	376	+2.73%	18,500	-	+11.57%	-	-
06/29	364	366	364	366	+0.55%	2,000	-	+9.25%	-	-
06/28	360	374	360	364	+2.25%	26,500	-	+8.98%	-	-
06/27	360	360	356	356	0%	6,000	-	+7.23%	-	-
06/26	350	360	350	356	+1.14%	29,000	-	+7.23%	-	-
06/25	350	354	350	352	+1.73%	5,500	-	+6.34%	-	-
06/22	344	346	344	346	-0.57%	3,000	-	+4.85%	-	-
06/21	344	348	344	348	+2.35%	5,000	-	+5.45%	-	-
06/20	342	342	340	340	-0.58%	3,000	-	+3.03%	-	-
06/19	348	348	342	342	+1.18%	5,500	-	+3.95%	-	-
06/18	336	338	336	338	+1.81%	2,000	-	+2.74%	-	-
06/15	332	332	332	332	+0.61%	500	-	+0.61%	-	-
06/13	330	330	330	330	+1.85%	1,500	-	0%	-	-
06/12	324	324	324	324	-0.61%	1,500	-	-2.11%	-	-
06/11	324	328	324	326	+1.88%	2,500	-	-1.81%	-	-
06/08	328	328	320	320	-1.23%	4,500	-	-3.9%	-	-
06/06	322	324	322	324	0%	1,500	-	-2.99%	-	-
06/05	316	324	316	324	+2.53%	3,500	-	-3.28%	-	-
06/04	324	324	316	316	-2.47%	3,000	-	-5.95%	-	-
06/01	324	324	324	324	0%	1,000	-	-3.86%	-	-
05/31	324	324	322	324	-1.82%	2,500	23億6520万	-4.14%	7.36	0.33
05/30	330	330	330	330	+2.48%	1,000	-	-2.65%	-	-
05/29	318	322	318	322	-1.83%	3,000	-	-5.29%	-	-
05/28	334	334	328	328	0%	1,000	-	-3.53%	-	-
05/25	332	332	328	328	+1.86%	1,500	-	-3.81%	-	-
05/24	328	332	322	322	-1.83%	2,500	-	-5.85%	-	-
05/23	330	330	328	328	0%	2,500	-	-4.37%	-	-
05/18	332	332	326	328	-3.53%	13,000	-	-4.65%	-	-
05/17	336	340	336	340	0%	6,500	-	-1.45%	-	-
05/16	334	340	332	340	+1.8%	2,500	-	-1.73%	-	-
05/15	334	336	334	334	-1.76%	2,500	-	-3.47%	-	-
05/10	340	340	340	340	0%	500	-	-2.02%	-	-
05/08	334	340	334	340	+3.03%	2,000	-	-2.3%	-	-
05/07	338	338	330	330	-4.07%	7,500	-	-5.44%	-	-
04/27	346	346	344	344	-0.58%	1,000	-	-1.71%	-	-
04/26	346	346	346	346	0%	500	-	-1.14%	-	-
04/25	346	346	346	346	0%	500	-	-1.42%	-	-
04/24	344	346	342	346	0%	3,000	-	-1.7%	-	-
04/23	344	346	344	346	+0.58%	1,000	-	-1.7%	-	-
04/20	350	350	344	344	-1.71%	2,000	-	-2.55%	-	-
04/19	350	350	350	350	+1.16%	500	-	-0.85%	-	-
04/18	346	346	344	346	0%	2,000	-	-1.98%	-	-
04/16	348	348	346	346	-0.57%	1,000	-	-1.98%	-	-
04/13	350	350	348	348	+0.58%	1,500	-	-1.69%	-	-
04/12	350	350	346	346	-1.14%	4,500	-	-1.98%	-	-
04/11	348	350	344	350	0%	3,500	-	-0.85%	-	-
04/10	350	356	348	350	+1.74%	3,000	-	-0.57%	-	-
04/09	344	344	344	344	-1.15%	1,000	-	-2.27%	-	-
04/06	348	348	348	348	0%	2,000	-	-1.14%	-	-
04/05	342	348	342	348	0%	1,000	-	-1.14%	-	-
04/04	352	352	348	348	-1.69%	13,000	-	-1.14%	-	-
04/03	354	354	354	354	0%	2,500	-	+0.85%	-	-
04/02	356	356	352	354	-0.56%	4,000	-	+0.85%	-	-
03/30	356	356	356	356	0%	1,000	-	+1.42%	-	-
03/29	354	356	354	356	0%	3,000	-	+1.71%	-	-
03/28	360	360	356	356	-1.11%	1,500	-	+1.71%	-	-
03/27	356	360	356	360	+1.12%	8,500	-	+3.15%	-	-
03/26	356	356	356	356	0%	1,000	-	+2.3%	-	-
03/23	360	360	352	356	-1.66%	15,500	-	+2.3%	-	-
03/22	360	362	360	362	0%	2,500	-	+4.32%	-	-
03/21	360	362	360	362	-0.55%	3,500	-	+4.62%	-	-
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%	-	-

丸八倉庫（9313）の株価チャート

2012/01/25～2012/07/03

株価推移

開示資料

決算

株式

チャート