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

2011/07/28

2011/02/23～2011/07/28

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
07/28	522	522	515	515	-4.28%	1,300	-	+8.65%	-	-
07/27	547	547	538	538	+1.7%	3,800	-	+14.23%	-	-
07/26	505	529	505	529	-1.12%	2,600	-	+13.52%	-	-
07/25	530	538	520	535	+4.9%	25,500	-	+15.8%	-	-
07/22	505	510	505	510	+1.19%	3,000	-	+11.6%	-	-
07/21	494	508	494	504	+2.86%	3,500	-	+11.01%	-	-
07/20	485	490	484	490	+2.3%	900	-	+8.41%	-	-
07/19	487	496	479	479	-0.62%	8,600	-	+6.44%	-	-
07/15	474	490	474	482	-2.82%	600	-	+7.11%	-	-
07/14	461	499	461	496	+7.83%	800	-	+10.47%	-	-
07/13	460	469	460	460	0%	1,900	-	+2.68%	-	-
07/12	455	460	455	460	+1.32%	500	-	+2.68%	-	-
07/11	454	454	454	454	-0.22%	200	-	+1.34%	-	-
07/08	459	460	452	455	-0.66%	1,300	-	+1.34%	-	-
07/07	460	460	458	458	+0.66%	1,400	-	+2%	-	-
07/06	453	457	453	455	+0.44%	500	-	+1.11%	-	-
07/04	457	460	453	453	-2.58%	1,400	-	+0.67%	-	-
07/01	455	465	446	465	+3.1%	2,700	-	+3.1%	-	-
06/30	436	451	436	451	+2.5%	6,800	41億1642万	0%	106.17	0.5
06/29	442	442	440	440	-1.79%	200	-	-2.65%	-	-
06/28	436	448	436	448	+2.75%	1,200	-	-1.32%	-	-
06/27	445	449	436	436	-3.75%	4,600	-	-4.39%	-	-
06/24	455	455	451	453	-1.09%	10,700	-	-1.09%	-	-
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%	-	-

日邦産業（9913）の株価チャート

2011/02/23～2011/07/28

株価推移

開示資料

決算

株式

チャート