不動テトラ（1813）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

2011/01/26

2010/08/27～2011/01/26

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
2018	10/1, 株式併合 10→1
2011
01/26	540	540	530	530	-1.85%	20,680	-	-0.56%	-	-
01/25	530	540	530	540	+1.89%	9,920	-	+1.31%	-	-
01/24	540	540	520	530	-1.85%	63,740	-	-0.75%	-	-
01/21	540	550	530	540	0%	90,720	-	+0.93%	-	-
01/20	550	550	540	540	-1.82%	16,780	-	+0.93%	-	-
01/19	540	560	540	550	+3.77%	59,230	-	+2.61%	-	-
01/18	550	550	530	530	-3.64%	89,730	-	-1.12%	-	-
01/17	550	560	540	550	0%	79,730	-	+2.23%	-	-
01/14	550	570	540	550	0%	112,130	-	+2.23%	-	-
01/13	570	570	540	550	-1.79%	219,110	-	+2.23%	-	-
01/12	550	610	550	560	+1.82%	553,640	-	+4.09%	-	-
01/11	530	550	530	550	+3.77%	68,790	-	+2.23%	-	-
01/07	540	540	520	530	-1.85%	66,150	-	-1.3%	-	-
01/06	530	550	530	540	+1.89%	79,810	-	+0.75%	-	-
01/05	530	530	520	530	0%	20,140	-	-1.12%	-	-
01/04	520	530	520	530	+1.92%	20,990	-	-1.12%	-	-
2010
12/30	530	530	520	520	-1.89%	11,850	-	-2.99%	-	-
12/29	520	530	510	530	+3.92%	27,560	-	-1.12%	-	-
12/28	520	520	510	510	-1.92%	7,120	-	-4.67%	-	-
12/27	510	520	510	520	+1.96%	10,770	-	-2.8%	-	-
12/24	520	520	510	510	-1.92%	25,320	-	-4.49%	-	-
12/22	520	530	520	520	+1.96%	83,320	-	-2.62%	-	-
12/21	510	520	500	510	-1.92%	76,270	-	-4.14%	-	-
12/20	520	530	520	520	-1.89%	50,770	-	-2.26%	-	-
12/17	540	550	530	530	-1.85%	75,630	-	-0.19%	-	-
12/16	540	550	540	540	-1.82%	34,320	-	+1.89%	-	-
12/15	550	560	540	550	-1.79%	63,290	-	+3.97%	-	-
12/14	540	560	540	560	+1.82%	27,390	-	+6.26%	-	-
12/13	540	550	540	550	0%	36,780	-	+4.96%	-	-
12/10	550	560	540	550	-1.79%	66,400	-	+5.36%	-	-
12/09	570	570	550	560	-1.75%	40,990	-	+7.9%	-	-
12/08	560	580	560	570	+1.79%	150,490	-	+10.68%	-	-
12/07	550	560	540	560	+1.82%	30,390	-	+9.8%	-	-
12/06	540	560	540	550	0%	22,930	-	+8.48%	-	-
12/03	550	550	540	550	0%	43,880	-	+9.13%	-	-
12/02	530	550	530	550	+3.77%	45,870	-	+10%	-	-
12/01	520	530	510	530	+1.92%	21,510	-	+6.64%	-	-
11/30	530	540	520	520	-1.89%	22,530	-	+5.05%	-	-
11/29	530	540	520	530	0%	77,660	-	+7.29%	-	-
11/26	540	550	520	530	-1.85%	101,710	-	+7.72%	-	-
11/25	520	550	510	540	+5.88%	184,510	-	+10.2%	-	-
11/24	510	520	500	510	0%	45,310	-	+4.51%	-	-
11/22	510	520	500	510	+2%	30,110	-	+4.51%	-	-
11/19	500	520	500	500	-1.96%	77,870	-	+2.46%	-	-
11/18	490	510	490	510	+4.08%	47,830	-	+4.51%	-	-
11/17	480	490	480	490	+2.08%	15,760	-	+0.41%	-	-
11/16	500	500	480	480	-4%	14,970	-	-1.84%	-	-
11/15	510	510	490	500	0%	52,070	-	+2.04%	-	-
11/12	490	510	490	500	-1.96%	18,110	-	+2.04%	-	-
11/11	500	510	500	510	0%	17,980	-	+3.87%	-	-
11/10	500	510	500	510	+2%	30,720	-	+4.08%	-	-
11/09	480	500	480	500	+2.04%	16,560	-	+2.04%	-	-
11/08	490	500	490	490	-2%	74,890	-	0%	-	-
11/05	490	500	480	500	+6.38%	44,660	-	+2.04%	-	-
11/04	460	480	460	470	+2.17%	23,680	-	-4.28%	-	-
11/02	460	470	460	460	0%	10,460	-	-6.69%	-	-
11/01	470	480	460	460	-2.13%	32,690	-	-7.07%	-	-
10/29	460	470	450	470	0%	37,970	-	-5.43%	-	-
10/28	460	470	460	470	+2.17%	39,920	-	-5.81%	-	-
10/27	470	470	460	460	-2.13%	46,100	-	-8%	-	-
10/26	480	490	470	470	-2.08%	22,180	-	-6.56%	-	-
10/25	490	490	470	480	-2.04%	70,450	-	-5.14%	-	-
10/22	490	500	480	490	0%	15,540	-	-3.54%	-	-
10/21	490	500	480	490	0%	35,120	-	-3.92%	-	-
10/20	490	500	490	490	0%	16,620	-	-4.3%	-	-
10/19	500	500	490	490	-2%	23,700	-	-4.48%	-	-
10/18	500	500	490	500	0%	13,250	-	-2.91%	-	-
10/15	510	510	500	500	-1.96%	35,510	-	-3.1%	-	-
10/14	510	510	500	510	-1.92%	36,220	-	-1.54%	-	-
10/13	500	520	500	520	+4%	33,470	-	0%	-	-
10/12	500	520	500	500	0%	43,010	-	-3.85%	-	-
10/08	510	520	500	500	-3.85%	43,600	-	-4.21%	-	-
10/07	500	520	500	520	0%	50,310	-	-0.38%	-	-
10/06	500	520	500	520	+6.12%	41,700	-	-0.38%	-	-
10/05	490	500	490	490	-2%	47,780	-	-6.13%	-	-
10/04	500	510	500	500	0%	15,760	-	-4.4%	-	-
10/01	500	510	500	500	0%	8,600	-	-4.4%	-	-
09/30	510	520	500	500	-3.85%	27,560	-	-4.4%	-	-
09/29	510	520	500	520	+1.96%	15,110	-	-0.76%	-	-
09/28	510	520	500	510	-1.92%	36,950	-	-2.67%	-	-
09/27	500	520	500	520	+1.96%	25,740	-	-0.76%	-	-
09/24	510	520	500	510	0%	17,540	-	-2.49%	-	-
09/22	510	520	510	510	0%	19,330	-	-2.3%	-	-
09/21	530	530	510	510	-3.77%	43,730	-	-2.3%	-	-
09/17	530	540	530	530	-1.85%	16,750	-	+1.53%	-	-
09/16	530	540	530	540	0%	11,770	-	+3.45%	-	-
09/15	530	540	530	540	0%	11,590	-	+3.85%	-	-
09/14	520	540	510	540	+3.85%	26,270	-	+4.25%	-	-
09/13	530	540	520	520	-1.89%	36,690	-	+0.39%	-	-
09/10	550	550	530	530	-1.85%	34,860	-	+2.32%	-	-
09/09	540	550	540	540	+1.89%	13,220	-	+4.25%	-	-
09/08	540	540	530	530	-1.85%	14,850	-	+2.51%	-	-
09/07	550	550	530	540	-1.82%	41,470	-	+4.65%	-	-
09/06	540	550	530	550	+1.85%	22,980	-	+6.59%	-	-
09/03	540	550	530	540	+1.89%	35,760	-	+5.06%	-	-
09/02	530	530	510	530	+3.92%	36,810	-	+3.52%	-	-
09/01	510	520	510	510	0%	30,590	-	-0.39%	-	-
08/31	520	520	510	510	-3.77%	10,740	-	-0.39%	-	-
08/30	510	530	510	530	+3.92%	73,870	-	+3.72%	-	-
08/27	510	520	500	510	0%	22,530	-	0%	-	-

不動テトラ（1813）の株価チャート

2010/08/27～2011/01/26

株価推移

開示資料

決算

株式

チャート