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

2012/11/30

2012/06/28～2012/11/30

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
11/30	354	356	344	344	-2.82%	8,500	25億1120万	-7.77%	7.82	0.35
11/29	356	358	354	354	-1.67%	6,500	-	-5.35%	-	-
11/28	350	360	350	360	-3.74%	9,500	-	-4%	-	-
11/27	368	376	368	374	0%	12,000	-	-0.27%	-	-
11/26	374	376	374	374	-0.53%	7,000	-	-0.27%	-	-
11/22	370	376	370	376	+1.08%	4,000	-	+0.27%	-	-
11/21	370	372	370	372	+0.54%	8,000	-	-0.8%	-	-
11/20	374	378	370	370	-1.6%	18,500	-	-1.33%	-	-
11/19	374	376	372	376	+1.08%	3,000	-	+0.27%	-	-
11/16	372	372	372	372	0%	1,500	-	-0.53%	-	-
11/15	370	374	370	372	+0.54%	2,000	-	-0.53%	-	-
11/14	372	372	370	370	-1.07%	1,500	-	-0.8%	-	-
11/13	376	376	374	374	-0.53%	2,000	-	+0.54%	-	-
11/12	376	376	372	376	0%	7,000	-	+1.08%	-	-
11/09	376	378	376	376	-1.05%	4,000	-	+1.35%	-	-
11/08	382	382	374	380	-0.52%	1,500	-	+2.43%	-	-
11/07	382	382	382	382	+1.06%	500	-	+3.24%	-	-
11/06	380	380	378	378	-0.53%	2,500	-	+2.44%	-	-
11/05	382	382	378	380	-0.52%	16,000	-	+3.26%	-	-
11/02	378	382	378	382	+1.6%	3,000	-	+4.09%	-	-
11/01	376	376	376	376	-0.53%	1,000	-	+2.73%	-	-
10/31	378	378	378	378	0%	1,000	-	+3.28%	-	-
10/30	376	378	376	378	0%	2,000	-	+3.56%	-	-
10/29	378	380	376	378	+2.16%	3,500	-	+3.85%	-	-
10/25	370	370	370	370	0%	1,500	-	+1.93%	-	-
10/24	370	370	370	370	0%	500	-	+2.21%	-	-
10/23	372	372	370	370	-0.54%	3,000	-	+2.49%	-	-
10/22	372	372	370	372	0%	3,000	-	+3.33%	-	-
10/19	374	374	370	372	+0.54%	4,500	-	+3.62%	-	-
10/18	376	376	370	370	-1.6%	6,500	-	+3.35%	-	-
10/17	376	376	376	376	0%	500	-	+5.32%	-	-
10/16	364	382	364	376	+3.87%	8,500	-	+5.62%	-	-
10/15	362	362	362	362	+1.12%	2,000	-	+1.97%	-	-
10/12	358	358	358	358	-2.19%	500	-	+1.13%	-	-
10/11	352	366	352	366	+3.98%	2,000	-	+3.39%	-	-
10/10	352	352	352	352	-2.22%	500	-	-0.28%	-	-
10/05	360	360	360	360	-1.1%	500	-	+1.98%	-	-
10/04	364	364	364	364	+1.11%	500	-	+3.12%	-	-
10/03	358	360	358	360	0%	2,500	-	+2.27%	-	-
10/01	360	360	358	360	0%	4,500	-	+2.27%	-	-
09/28	360	360	356	360	+1.69%	3,500	-	+2.56%	-	-
09/27	354	354	354	354	-1.12%	1,000	-	+0.85%	-	-
09/21	358	358	358	358	-1.65%	1,000	-	+1.99%	-	-
09/20	362	364	362	364	+1.68%	9,500	-	+3.7%	-	-
09/19	358	358	358	358	0%	500	-	+2.29%	-	-
09/18	356	358	356	358	+2.29%	1,000	-	+2.58%	-	-
09/14	352	356	350	350	-0.57%	2,500	-	+0.29%	-	-
09/13	352	352	352	352	0%	1,000	-	+0.86%	-	-
09/12	350	352	350	352	0%	1,500	-	+0.86%	-	-
09/10	350	352	350	352	+0.57%	2,000	-	+0.86%	-	-
09/07	350	350	348	350	+1.74%	2,000	-	0%	-	-
09/06	344	344	344	344	-0.58%	1,000	-	-1.71%	-	-
09/05	344	346	344	346	+0.58%	1,000	-	-1.42%	-	-
09/04	346	346	344	344	-0.58%	2,500	-	-1.99%	-	-
09/03	346	346	346	346	0%	500	-	-1.7%	-	-
08/31	346	346	346	346	-0.57%	1,000	25億2580万	-1.98%	7.86	0.35
08/30	348	348	348	348	0%	2,500	-	-1.42%	-	-
08/29	348	348	348	348	0%	1,000	-	-1.42%	-	-
08/28	352	352	348	348	-1.69%	3,000	-	-1.69%	-	-
08/27	348	354	348	354	+0.57%	1,500	-	0%	-	-
08/24	348	352	348	352	-0.56%	1,500	-	-0.85%	-	-
08/23	354	354	354	354	+2.31%	500	-	-0.56%	-	-
08/22	346	346	346	346	-0.57%	500	-	-3.08%	-	-
08/21	346	348	346	348	-1.14%	2,000	-	-2.79%	-	-
08/20	360	360	352	352	0%	1,500	-	-1.95%	-	-
08/17	352	352	352	352	0%	1,000	-	-2.22%	-	-
08/16	354	354	352	352	+0.57%	3,000	-	-2.49%	-	-
08/15	348	350	348	350	+2.94%	1,000	-	-3.31%	-	-
08/14	346	346	340	340	-1.73%	4,500	-	-6.34%	-	-
08/13	350	350	346	346	0%	3,000	-	-5.21%	-	-
08/10	350	350	346	346	-2.26%	5,000	-	-5.72%	-	-
08/09	356	356	346	354	-1.67%	5,500	-	-3.8%	-	-
08/08	360	360	360	360	+0.56%	1,000	-	-2.44%	-	-
08/07	358	358	358	358	-0.56%	500	-	-3.24%	-	-
08/03	360	360	360	360	-0.55%	2,000	-	-2.7%	-	-
08/02	362	362	362	362	+0.56%	500	-	-2.43%	-	-
08/01	360	360	360	360	0%	1,500	-	-2.7%	-	-
07/31	360	360	360	360	+0.56%	1,500	-	-2.7%	-	-
07/30	350	358	350	358	-0.56%	1,000	-	-3.24%	-	-
07/27	358	360	356	360	+2.27%	2,000	-	-2.44%	-	-
07/26	352	352	352	352	-2.22%	1,500	-	-4.61%	-	-
07/25	360	360	360	360	0%	1,000	-	-2.17%	-	-
07/24	360	360	360	360	0%	1,500	-	-2.17%	-	-
07/23	362	362	360	360	-2.7%	4,000	-	-1.91%	-	-
07/20	370	370	370	370	0%	1,000	-	+1.09%	-	-
07/19	368	370	368	370	-2.12%	1,500	-	+1.65%	-	-
07/18	378	380	378	378	0%	5,500	-	+4.42%	-	-
07/17	380	380	378	378	+1.07%	2,500	-	+5%	-	-
07/13	384	384	374	374	-1.06%	6,000	-	+4.47%	-	-
07/12	378	380	378	378	0%	4,500	-	+6.18%	-	-
07/11	378	380	378	378	-1.05%	3,500	-	+6.78%	-	-
07/10	382	382	382	382	0%	2,500	-	+8.83%	-	-
07/09	378	384	374	382	-1.55%	10,500	-	+9.46%	-	-
07/06	388	388	388	388	+0.52%	3,000	-	+11.82%	-	-
07/05	378	398	378	386	+1.58%	34,000	-	+12.21%	-	-
07/04	382	382	380	380	-0.52%	3,500	-	+11.11%	-	-
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%	-	-

丸八倉庫（9313）の株価チャート

2012/06/28～2012/11/30

株価推移

開示資料

決算

株式

チャート