日邦産業（9913）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

2011/01/19

2010/08/13～2011/01/19

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
2011
01/19	635	643	635	640	+2.4%	2,500	-	+5.96%	-	-
01/18	643	650	625	625	-2.34%	6,000	-	+4.17%	-	-
01/17	649	650	635	640	-1.54%	2,700	-	+7.38%	-	-
01/14	628	654	625	650	+3.5%	5,000	-	+9.8%	-	-
01/13	628	628	620	628	0%	2,200	-	+6.8%	-	-
01/12	620	645	620	628	+1.29%	5,000	-	+7.53%	-	-
01/11	612	620	612	620	+1.97%	1,800	-	+6.9%	-	-
01/07	610	610	606	608	-1.62%	1,900	-	+5.56%	-	-
01/06	600	618	600	618	+3%	2,000	-	+8.04%	-	-
01/05	600	600	591	600	+0.17%	2,900	-	+5.63%	-	-
01/04	595	599	593	599	-0.33%	600	-	+6.02%	-	-
2010
12/30	610	610	601	601	-1.64%	1,200	-	+7.13%	-	-
12/29	611	611	611	611	+0.49%	1,500	-	+9.5%	-	-
12/28	610	627	600	608	-0.33%	3,500	-	+9.75%	-	-
12/27	640	645	608	610	-1.61%	7,400	-	+10.91%	-	-
12/24	630	630	608	620	0%	17,600	-	+13.55%	-	-
12/22	589	620	580	620	+6.9%	9,800	-	+14.39%	-	-
12/21	580	580	566	580	+0.52%	4,400	-	+8.01%	-	-
12/20	570	580	568	577	+3.04%	2,300	-	+8.05%	-	-
12/17	565	572	552	560	-2.44%	3,100	-	+5.46%	-	-
12/16	576	576	573	574	+0.7%	600	-	+8.51%	-	-
12/15	590	590	567	570	-6.56%	4,600	-	+8.37%	-	-
12/14	555	610	555	610	+10.51%	8,900	-	+16.41%	-	-
12/13	541	553	541	552	+0.18%	1,700	-	+6.15%	-	-
12/10	560	560	537	551	+2.61%	18,800	-	+6.37%	-	-
12/09	535	537	531	537	+0.19%	3,000	-	+4.07%	-	-
12/08	540	542	534	536	0%	9,000	-	+4.08%	-	-
12/07	539	539	535	536	-1.11%	800	-	+4.28%	-	-
12/06	527	545	525	542	+3.63%	7,800	-	+5.65%	-	-
12/03	527	527	523	523	-0.76%	1,000	-	+2.15%	-	-
12/02	529	529	526	527	0%	1,100	-	+2.93%	-	-
12/01	520	527	520	527	+1.35%	200	-	+2.93%	-	-
11/30	524	524	520	520	+0.19%	3,200	-	+1.76%	-	-
11/29	530	530	519	519	+3.18%	6,800	-	+1.76%	-	-
11/26	500	508	500	503	-3.27%	14,400	-	-1.37%	-	-
11/25	522	524	520	520	+1.56%	13,000	-	+1.96%	-	-
11/24	515	515	509	512	-0.39%	5,300	-	+0.59%	-	-
11/22	510	514	502	514	+0.78%	2,400	-	+0.98%	-	-
11/19	510	510	501	510	0%	2,400	-	+0.2%	-	-
11/18	510	510	503	510	0%	1,200	-	+0.2%	-	-
11/17	505	510	505	510	+0.79%	2,700	-	+0.2%	-	-
11/16	505	510	505	506	+0.2%	2,600	-	-0.59%	-	-
11/15	510	510	505	505	0%	800	-	-0.79%	-	-
11/12	505	505	495	505	0%	4,200	-	-0.98%	-	-
11/11	511	514	501	505	-1.17%	9,800	-	-0.98%	-	-
11/10	505	515	505	511	+1.59%	2,900	-	+0.2%	-	-
11/09	505	505	503	503	-1.37%	300	-	-1.37%	-	-
11/08	505	510	505	510	+0.99%	600	-	-0.2%	-	-
11/05	501	505	500	505	0%	3,200	-	-1.17%	-	-
11/02	500	505	500	505	+1%	700	-	-1.17%	-	-
11/01	514	514	500	500	-2.72%	6,800	-	-2.15%	-	-
10/29	521	521	514	514	-1.72%	3,700	-	+0.59%	-	-
10/28	520	523	515	523	+0.58%	500	-	+2.35%	-	-
10/27	530	530	520	520	0%	9,800	-	+1.96%	-	-
10/26	520	520	520	520	-0.95%	8,100	-	+2.16%	-	-
10/25	530	530	525	525	+4.17%	7,300	-	+3.35%	-	-
10/22	505	505	504	504	+0.8%	800	-	-0.4%	-	-
10/21	500	500	500	500	0%	1,400	-	-1.19%	-	-
10/20	500	500	500	500	-1.96%	2,500	-	-0.99%	-	-
10/19	510	510	510	510	0%	3,200	-	+1.19%	-	-
10/18	510	510	510	510	0%	2,200	-	+1.39%	-	-
10/15	510	510	510	510	0%	3,100	-	+1.59%	-	-
10/14	510	510	510	510	0%	2,800	-	+1.8%	-	-
10/13	510	510	510	510	0%	3,600	-	+2%	-	-
10/12	509	510	509	510	0%	6,100	-	+2%	-	-
10/08	510	510	510	510	0%	2,100	-	+2%	-	-
10/07	510	510	510	510	-0.78%	1,800	-	+2%	-	-
10/06	510	514	497	514	+0.78%	700	-	+3.01%	-	-
10/05	510	513	510	510	-0.58%	1,600	-	+2.2%	-	-
10/04	510	513	510	513	+0.59%	2,100	-	+2.6%	-	-
10/01	515	515	510	510	-0.97%	800	-	+2%	-	-
09/30	515	515	515	515	+0.98%	200	-	+3%	-	-
09/29	510	510	510	510	0%	100	-	+1.8%	-	-
09/28	510	510	510	510	0%	7,000	-	+1.59%	-	-
09/27	512	512	510	510	+0.99%	6,000	-	+1.59%	-	-
09/24	505	505	500	505	+0.8%	9,200	-	+0.4%	-	-
09/22	502	502	501	501	+0.2%	900	-	-0.6%	-	-
09/21	500	502	500	500	0%	2,600	-	-0.99%	-	-
09/15	496	500	496	500	+0.81%	500	-	-1.19%	-	-
09/10	480	496	480	496	+3.33%	300	-	-2.17%	-	-
09/09	496	496	472	480	-3.23%	1,500	-	-5.51%	-	-
09/08	496	496	496	496	+3.33%	200	-	-2.75%	-	-
09/07	480	480	480	480	0%	300	-	-6.07%	-	-
09/06	480	480	480	480	-0.83%	300	-	-6.43%	-	-
09/03	484	484	484	484	-0.21%	100	-	-6.02%	-	-
09/02	480	485	480	485	+1.04%	5,000	-	-6.01%	-	-
09/01	480	480	480	480	-1.03%	3,000	-	-7.34%	-	-
08/31	500	500	485	485	-3%	1,300	-	-6.73%	-	-
08/30	497	501	497	500	-2.91%	1,800	-	-4.21%	-	-
08/27	515	515	515	515	+3%	3,200	-	-1.34%	-	-
08/26	492	500	492	500	0%	3,100	-	-4.4%	-	-
08/25	501	505	500	500	-2.91%	7,400	-	-4.4%	-	-
08/24	525	525	515	515	-0.96%	2,300	-	-1.53%	-	-
08/23	520	520	518	520	+0.78%	4,700	-	-0.38%	-	-
08/20	521	521	516	516	-1.71%	1,000	-	-0.96%	-	-
08/19	524	525	524	525	-0.57%	2,500	-	+0.96%	-	-
08/18	528	528	528	528	-0.38%	1,000	-	+1.93%	-	-
08/17	530	530	530	530	0%	1,400	-	+2.51%	-	-
08/16	530	530	530	530	0%	6,300	-	+2.91%	-	-
08/13	520	530	520	530	+1.92%	1,400	-	+3.11%	-	-

日邦産業（9913）の株価チャート

2010/08/13～2011/01/19

株価推移

開示資料

決算

株式

チャート