日邦産業（9913）の株価チャート
2011/01/20～2011/06/23
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 | ||||||||||
| 06/23 | 438 | 458 | 438 | 458 | +5.05% | 1,000 | - | -0.43% | - | - |
| 06/22 | 435 | 437 | 435 | 436 | 0% | 600 | - | -5.63% | - | - |
| 06/21 | 412 | 439 | 412 | 436 | +6.34% | 1,600 | - | -6.24% | - | - |
| 06/20 | 416 | 416 | 408 | 410 | -1.44% | 1,000 | - | -12.39% | - | - |
| 06/17 | 418 | 420 | 416 | 416 | -1.42% | 3,600 | - | -12.42% | - | - |
| 06/16 | 438 | 438 | 414 | 422 | -1.86% | 5,600 | - | -12.27% | - | - |
| 06/15 | 445 | 451 | 430 | 430 | -4.66% | 8,200 | - | -11.89% | - | - |
| 06/14 | 451 | 455 | 451 | 451 | -1.1% | 1,100 | - | -8.7% | - | - |
| 06/13 | 460 | 460 | 452 | 456 | -0.87% | 1,400 | - | -8.8% | - | - |
| 06/10 | 470 | 470 | 460 | 460 | -2.13% | 13,700 | - | -8.91% | - | - |
| 06/09 | 471 | 474 | 470 | 470 | 0% | 600 | - | -8.02% | - | - |
| 06/08 | 460 | 475 | 460 | 470 | +2.4% | 4,400 | - | -8.91% | - | - |
| 06/07 | 466 | 497 | 459 | 459 | -1.08% | 5,500 | - | -11.9% | - | - |
| 06/06 | 462 | 470 | 462 | 464 | +0.43% | 900 | - | -11.79% | - | - |
| 06/03 | 463 | 470 | 462 | 462 | -1.7% | 1,500 | - | -13.32% | - | - |
| 06/02 | 485 | 485 | 469 | 470 | -1.88% | 1,500 | - | -12.64% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
