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

2011/06/01

2010/12/24～2011/06/01

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
06/01	460	479	460	479	+4.81%	400	-	-11.62%	-	-
05/30	465	465	457	457	-2.77%	800	-	-16.15%	-	-
05/27	481	481	464	470	-2.08%	7,500	-	-14.39%	-	-
05/26	476	481	476	480	+0.84%	4,200	-	-13.2%	-	-
05/25	487	495	476	476	-3.45%	8,200	-	-14.54%	-	-
05/24	487	499	487	493	+1.44%	3,100	-	-12.12%	-	-
05/23	496	499	486	486	-2.02%	6,900	-	-13.98%	-	-
05/20	497	498	496	496	0%	2,900	-	-12.83%	-	-
05/19	505	507	496	496	-1%	2,100	-	-13.29%	-	-
05/18	504	510	500	501	-0.4%	5,900	-	-12.72%	-	-
05/17	503	506	500	503	-1.95%	4,500	-	-12.82%	-	-
05/16	535	535	513	513	-12.31%	14,400	-	-11.55%	-	-
05/13	581	585	581	585	+0.86%	300	-	+0.34%	-	-
05/12	594	594	580	580	-3.97%	1,400	-	-0.34%	-	-
05/11	584	604	584	604	+4.86%	500	-	+3.6%	-	-
05/10	600	600	566	576	-4%	1,600	-	-1.03%	-	-
05/09	581	618	581	600	+3.27%	3,900	-	+3.09%	-	-
05/06	585	585	575	581	-2.35%	4,000	-	0%	-	-
05/02	595	595	595	595	0%	300	-	+2.59%	-	-
04/28	590	605	590	595	-0.83%	2,600	-	+2.94%	-	-
04/27	600	600	600	600	0%	3,500	-	+4.35%	-	-
04/26	615	615	593	600	-3.23%	7,600	-	+5.08%	-	-
04/25	600	620	600	620	+4.55%	8,800	-	+9.15%	-	-
04/22	583	593	582	593	+3.49%	2,900	-	+4.4%	-	-
04/21	580	580	573	573	+2.14%	500	-	+0.7%	-	-
04/20	561	561	561	561	+0.36%	200	-	-1.75%	-	-
04/19	563	563	559	559	-0.71%	1,200	-	-2.44%	-	-
04/18	580	580	563	563	-2.93%	1,200	-	-2.26%	-	-
04/14	580	580	580	580	0%	100	-	+0.35%	-	-
04/13	570	580	570	580	0%	2,200	-	+0.17%	-	-
04/12	579	580	579	580	0%	2,000	-	-0.17%	-	-
04/11	579	580	579	580	+1.75%	2,800	-	-0.34%	-	-
04/08	570	570	570	570	+1.79%	1,200	-	-2.4%	-	-
04/06	560	560	560	560	-1.75%	300	-	-4.44%	-	-
04/05	560	570	560	570	0%	3,100	-	-3.06%	-	-
04/04	570	570	570	570	-3.39%	300	-	-3.39%	-	-
04/01	590	590	580	590	+3.51%	8,700	-	-0.17%	-	-
03/29	565	570	565	570	-4.2%	1,800	-	-3.72%	-	-
03/28	598	598	595	595	+1.71%	5,100	-	+0.17%	-	-
03/25	590	590	577	585	+0.86%	7,500	-	-1.68%	-	-
03/24	568	580	568	580	+2.47%	2,400	-	-2.85%	-	-
03/23	562	566	562	566	-1.05%	1,100	-	-5.35%	-	-
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%	-	-

日邦産業（9913）の株価チャート

2010/12/24～2011/06/01

株価推移

開示資料

決算

株式

チャート