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

2011/03/22

2010/10/21～2011/03/22

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
03/22	577	593	572	572	+5.93%	6,100	-	-4.83%	-	-
03/18	500	540	500	540	+5.88%	3,800	-	-10.6%	-	-
03/17	490	510	485	510	+0.39%	1,600	-	-16.12%	-	-
03/16	474	515	474	508	-2.31%	13,800	-	-17.26%	-	-
03/15	617	617	520	520	-16.13%	3,900	-	-15.99%	-	-
03/14	593	623	570	620	-0.48%	4,500	-	-0.64%	-	-
03/11	613	623	613	623	0%	3,600	-	-0.16%	-	-
03/10	620	623	620	623	+0.48%	4,600	-	0%	-	-
03/09	615	620	615	620	+0.81%	2,300	-	-0.48%	-	-
03/08	615	615	615	615	-0.81%	600	-	-1.13%	-	-
03/07	611	629	611	620	0%	4,400	-	-0.32%	-	-
03/04	620	620	620	620	+1.31%	3,500	-	-0.32%	-	-
03/03	610	612	610	612	-1.29%	800	-	-1.61%	-	-
03/02	615	620	611	620	+1.47%	2,000	-	-0.48%	-	-
03/01	619	619	611	611	-1.29%	2,000	-	-2.08%	-	-
02/28	630	630	610	619	+0.81%	4,200	-	-0.8%	-	-
02/25	610	614	605	614	-0.16%	5,700	-	-1.76%	-	-
02/24	615	615	609	615	0%	3,400	-	-1.76%	-	-
02/23	605	615	605	615	+0.49%	7,400	-	-1.91%	-	-
02/22	615	615	612	612	-0.49%	3,600	-	-2.39%	-	-
02/21	617	620	612	615	-1.76%	6,600	-	-2.07%	-	-
02/18	620	626	615	626	+0.97%	9,400	-	-0.63%	-	-
02/17	620	620	620	620	0%	2,400	-	-1.59%	-	-
02/16	624	626	620	620	-1.12%	7,900	-	-1.59%	-	-
02/15	646	647	627	627	-3.54%	11,200	-	-0.48%	-	-
02/14	647	666	645	650	0%	13,500	-	+3.34%	-	-
02/10	649	652	646	650	0%	5,300	-	+3.5%	-	-
02/09	631	650	631	650	+3.01%	1,200	-	+3.83%	-	-
02/08	640	640	631	631	-2.92%	1,900	-	+1.12%	-	-
02/07	645	650	618	650	+5.69%	4,500	-	+4.33%	-	-
02/04	618	618	610	615	+0.49%	400	-	-0.97%	-	-
02/03	619	619	611	612	0%	3,900	-	-1.45%	-	-
02/02	606	612	606	612	+1.16%	2,300	-	-1.45%	-	-
02/01	605	605	605	605	0%	200	-	-2.58%	-	-
01/31	615	620	600	605	-3.2%	4,700	-	-2.73%	-	-
01/28	616	625	616	625	+0.16%	2,900	-	+0.64%	-	-
01/27	638	638	624	624	-1.27%	7,000	-	+0.81%	-	-
01/26	633	633	620	632	-0.16%	6,000	-	+2.6%	-	-
01/25	632	635	632	633	0%	8,600	-	+3.09%	-	-
01/24	630	633	630	633	+0.48%	3,700	-	+3.43%	-	-
01/21	640	640	600	630	-1.56%	4,700	-	+3.11%	-	-
01/20	640	640	635	640	0%	3,500	-	+5.26%	-	-
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%	-	-

日邦産業（9913）の株価チャート

2010/10/21～2011/03/22

株価推移

開示資料

決算

株式

チャート