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

2011/11/01

2011/05/17～2011/11/01

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
11/01	402	406	402	406	-0.98%	1,200	-	-4.25%	-	-
10/28	412	412	410	410	-1.2%	2,400	-	-3.53%	-	-
10/27	424	424	415	415	-0.95%	3,200	-	-2.58%	-	-
10/26	413	419	413	419	-0.48%	700	-	-1.87%	-	-
10/25	430	430	421	421	+1.45%	5,500	-	-1.41%	-	-
10/24	415	416	415	415	+0.97%	3,200	-	-3.04%	-	-
10/21	418	418	411	411	-1.67%	2,000	-	-4.42%	-	-
10/20	418	418	418	418	-0.48%	200	-	-3.24%	-	-
10/19	419	420	419	420	-2.33%	1,400	-	-3%	-	-
10/18	430	430	430	430	+1.42%	300	-	-1.15%	-	-
10/17	424	424	424	424	+1.44%	1,600	-	-2.53%	-	-
10/14	418	418	418	418	0%	300	-	-4.13%	-	-
10/12	418	418	418	418	+1.7%	200	-	-4.35%	-	-
10/05	421	421	411	411	-2.14%	1,000	-	-6.16%	-	-
10/04	421	421	405	420	-1.18%	2,300	-	-4.55%	-	-
10/03	425	425	425	425	-0.7%	100	-	-3.63%	-	-
09/30	423	428	423	428	+1.18%	200	39億650万	-3.17%	100.76	0.47
09/29	423	423	423	423	+0.24%	100	-	-4.51%	-	-
09/28	430	430	422	422	-5.38%	400	-	-4.95%	-	-
09/27	442	446	438	446	-0.89%	3,800	-	+0.45%	-	-
09/26	450	450	448	450	+0.45%	800	-	+1.12%	-	-
09/22	450	450	448	448	+1.59%	5,100	-	+0.45%	-	-
09/21	440	441	440	441	+0.68%	200	-	-1.34%	-	-
09/20	438	439	438	438	+1.86%	1,000	-	-2.67%	-	-
09/16	430	430	430	430	0%	700	-	-5.08%	-	-
09/15	430	430	430	430	-0.46%	2,000	-	-5.7%	-	-
09/14	432	432	432	432	-1.82%	100	-	-5.88%	-	-
09/13	419	440	419	440	+3.53%	1,000	-	-4.97%	-	-
09/06	431	431	425	425	-4.92%	4,700	-	-8.99%	-	-
09/02	447	447	447	447	-1.76%	1,000	-	-5.1%	-	-
08/31	451	455	451	455	+1.11%	1,200	-	-4.01%	-	-
08/30	450	450	450	450	-3.02%	300	-	-5.46%	-	-
08/29	464	464	464	464	+3.57%	2,700	-	-2.73%	-	-
08/26	440	448	436	448	+1.82%	3,200	-	-6.28%	-	-
08/25	440	440	440	440	-1.35%	5,800	-	-8.14%	-	-
08/24	460	460	446	446	-1.98%	2,200	-	-7.47%	-	-
08/23	440	455	440	455	+2.25%	3,600	-	-5.6%	-	-
08/22	447	455	442	445	-0.45%	4,800	-	-7.68%	-	-
08/19	447	447	447	447	-1.76%	600	-	-7.45%	-	-
08/16	458	458	455	455	+1.11%	600	-	-5.8%	-	-
08/12	448	450	448	450	+2.27%	200	-	-6.83%	-	-
08/11	434	440	434	440	-3.93%	2,100	-	-8.9%	-	-
08/10	459	459	458	458	+6.51%	600	-	-5.37%	-	-
08/09	434	434	430	430	-5.49%	1,900	-	-11.16%	-	-
08/08	495	495	455	455	-3.4%	4,000	-	-6.19%	-	-
08/05	490	490	470	471	-4.46%	1,300	-	-2.69%	-	-
08/04	503	503	493	493	-2.95%	1,100	-	+1.86%	-	-
08/03	503	508	503	508	+0.59%	1,600	-	+5.61%	-	-
08/02	505	505	505	505	0%	300	-	+5.43%	-	-
07/29	508	508	505	505	-1.94%	1,000	-	+5.87%	-	-
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%	-	-

日邦産業（9913）の株価チャート

2011/05/17～2011/11/01

株価推移

開示資料

決算

株式

チャート