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

2012/03/23

2011/09/16～2012/03/23

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
2012
03/23	495	495	481	490	+4.03%	6,300	-	+11.11%	-	-
03/22	465	472	465	471	+2.39%	500	-	+7.53%	-	-
03/19	464	464	448	460	+0.88%	2,000	-	+5.75%	-	-
03/16	456	456	456	456	-3.39%	1,100	-	+5.31%	-	-
03/13	470	472	470	472	+1.51%	1,400	-	+9.26%	-	-
03/12	465	465	463	465	+1.09%	1,700	-	+8.39%	-	-
03/09	455	460	455	460	0%	1,200	-	+7.73%	-	-
03/07	452	460	452	460	-1.08%	700	-	+8.24%	-	-
03/02	465	465	465	465	+2.2%	1,000	-	+9.67%	-	-
02/29	455	455	455	455	-1.73%	500	-	+8.08%	-	-
02/28	463	463	463	463	+0.87%	1,400	-	+10.5%	-	-
02/27	458	459	458	459	+2%	3,200	-	+10.34%	-	-
02/24	430	450	430	450	+2.74%	7,300	-	+8.96%	-	-
02/23	431	438	431	438	+1.86%	2,500	-	+6.57%	-	-
02/22	420	430	420	430	+2.87%	1,500	-	+5.13%	-	-
02/21	419	419	418	418	+0.97%	600	-	+2.45%	-	-
02/20	418	418	414	414	+0.24%	1,100	-	+1.72%	-	-
02/17	410	413	410	413	+0.73%	3,300	-	+1.47%	-	-
02/16	411	411	410	410	-2.38%	1,400	-	+0.74%	-	-
02/15	416	420	416	420	+0.96%	1,100	-	+3.19%	-	-
02/14	411	416	411	416	+1.71%	1,500	-	+2.46%	-	-
02/10	404	409	404	409	-0.73%	2,400	-	+0.74%	-	-
02/09	412	412	412	412	+0.24%	300	-	+1.48%	-	-
02/08	413	413	411	411	0%	3,400	-	+1.48%	-	-
02/07	411	411	411	411	+0.24%	100	-	+1.73%	-	-
02/06	410	410	410	410	+0.24%	100	-	+1.74%	-	-
02/03	418	420	409	409	-0.24%	300	-	+1.49%	-	-
02/01	402	410	402	410	0%	2,800	-	+1.99%	-	-
01/30	421	421	410	410	0%	600	-	+2.24%	-	-
01/27	420	420	410	410	-0.73%	5,500	-	+2.24%	-	-
01/26	410	413	410	413	-1.67%	800	-	+2.99%	-	-
01/25	405	420	405	420	+1.94%	7,200	-	+5%	-	-
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%	-	-

日邦産業（9913）の株価チャート

2011/09/16～2012/03/23

株価推移

開示資料

決算

株式

チャート