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

2012/01/24

2011/07/20～2012/01/24

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
2012
01/24	415	415	410	412	+2.74%	1,300	-	+3.26%	-	-
01/23	403	403	401	401	-0.25%	500	-	+0.75%	-	-
01/20	396	402	396	402	+3.08%	1,700	-	+1.26%	-	-
01/19	398	398	390	390	-1.76%	4,500	-	-1.52%	-	-
01/18	397	397	397	397	+1.02%	100	-	+0.25%	-	-
01/17	393	393	393	393	-0.76%	600	-	-0.51%	-	-
01/16	396	396	396	396	+0.76%	100	-	+0.51%	-	-
01/13	392	393	392	393	-1.75%	1,800	-	0%	-	-
01/12	400	400	400	400	-0.74%	1,600	-	+2.04%	-	-
2011
12/30	403	403	393	403	-1.23%	4,100	-	+3.07%	-	-
12/27	414	414	408	408	-1.45%	3,900	-	+4.62%	-	-
12/26	412	414	408	414	+4.28%	1,600	-	+6.43%	-	-
12/22	420	420	397	397	-6.59%	6,400	-	+2.32%	-	-
12/21	417	428	417	425	+5.72%	3,200	-	+9.82%	-	-
12/20	402	402	402	402	+2.29%	100	-	+4.42%	-	-
12/19	393	393	393	393	+0.77%	100	-	+2.34%	-	-
12/15	385	390	385	390	+1.3%	400	-	+1.56%	-	-
12/14	388	388	385	385	-1.28%	1,300	-	+0.26%	-	-
12/13	386	390	386	390	-0.51%	900	-	+1.3%	-	-
12/12	398	398	387	392	+2.08%	3,000	-	+1.82%	-	-
12/09	400	400	384	384	-6.34%	18,200	-	-0.52%	-	-
12/08	406	413	406	410	0%	400	-	+5.94%	-	-
12/07	414	414	403	410	+3.02%	7,400	-	+5.67%	-	-
12/06	393	400	393	398	+2.05%	6,300	-	+2.58%	-	-
12/05	384	390	384	390	+2.36%	200	-	+0.26%	-	-
12/02	389	390	381	381	-1.04%	2,700	-	-2.31%	-	-
12/01	385	385	385	385	+1.85%	100	-	-1.53%	-	-
11/30	386	386	378	378	0%	1,700	-	-3.57%	-	-
11/29	375	379	375	378	+0.8%	500	-	-4.3%	-	-
11/28	375	376	375	375	-0.27%	5,700	-	-5.3%	-	-
11/25	373	376	373	376	+0.27%	7,000	-	-5.53%	-	-
11/24	372	375	362	375	+1.35%	2,000	-	-6.25%	-	-
11/22	374	375	370	370	-1.6%	3,400	-	-7.73%	-	-
11/21	390	390	375	376	+0.27%	3,200	-	-6.7%	-	-
11/18	382	382	375	375	-2.6%	2,400	-	-7.41%	-	-
11/17	385	385	385	385	+0.79%	1,200	-	-5.41%	-	-
11/16	380	385	380	382	+2.69%	1,400	-	-6.6%	-	-
11/11	372	372	372	372	+0.54%	600	-	-9.27%	-	-
11/10	368	370	368	370	-2.89%	2,200	-	-10.41%	-	-
11/09	381	381	381	381	-1.55%	400	-	-8.63%	-	-
11/08	390	391	387	387	-0.77%	3,800	-	-7.64%	-	-
11/04	390	390	390	390	-3.94%	1,000	-	-7.36%	-	-
11/02	407	407	406	406	0%	300	-	-4.02%	-	-
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%	-	-

日邦産業（9913）の株価チャート

2011/07/20～2012/01/24

株価推移

開示資料

決算

株式

チャート