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

2011/07/06

2011/02/09～2011/07/06

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
07/06	1,750	1,760	1,700	1,720	-1.71%	608,500	-	+2.5%	-	-
07/05	1,690	1,750	1,690	1,750	+3.55%	1,016,590	-	+4.6%	-	-
07/04	1,680	1,710	1,660	1,690	+0.6%	460,840	-	+1.62%	-	-
07/01	1,680	1,690	1,660	1,680	0%	177,870	-	+1.51%	-	-
06/30	1,690	1,700	1,660	1,680	0%	282,370	305億8023万	+2%	173.75	2.4
06/29	1,680	1,700	1,670	1,680	+1.2%	267,860	-	+2.69%	-	-
06/28	1,710	1,720	1,660	1,660	-2.35%	375,250	-	+2.09%	-	-
06/27	1,720	1,760	1,700	1,700	-1.73%	656,740	-	+4.87%	-	-
06/24	1,770	1,770	1,710	1,730	-1.14%	988,280	-	+7.19%	-	-
06/23	1,660	1,760	1,650	1,750	+4.79%	1,434,810	-	+8.63%	-	-
06/22	1,660	1,680	1,640	1,670	0%	426,430	-	+3.86%	-	-
06/21	1,660	1,680	1,640	1,670	+0.6%	381,380	-	+3.6%	-	-
06/20	1,590	1,670	1,580	1,660	+4.4%	791,130	-	+2.91%	-	-
06/17	1,670	1,680	1,570	1,590	-4.22%	791,000	-	-1.61%	-	-
06/16	1,680	1,700	1,660	1,660	-2.92%	678,200	-	+2.53%	-	-
06/15	1,730	1,770	1,700	1,710	-1.16%	1,496,000	-	+5.43%	-	-
06/14	1,690	1,740	1,680	1,730	+1.76%	994,030	-	+6.66%	-	-
06/13	1,620	1,710	1,610	1,700	+2.41%	823,680	-	+4.62%	-	-
06/10	1,700	1,720	1,640	1,660	-1.78%	661,340	-	+1.84%	-	-
06/09	1,710	1,750	1,660	1,690	-1.74%	1,209,880	-	+3.17%	-	-
06/08	1,610	1,730	1,590	1,720	+5.52%	1,797,920	-	+4.94%	-	-
06/07	1,550	1,650	1,530	1,630	+3.82%	1,261,870	-	-0.43%	-	-
06/06	1,710	1,730	1,550	1,570	-5.42%	2,404,720	-	-4.27%	-	-
06/03	1,650	1,700	1,620	1,660	+3.75%	2,608,180	-	+0.73%	-	-
06/02	1,590	1,760	1,570	1,600	+0.63%	5,242,850	-	-3.09%	-	-
06/01	1,530	1,600	1,510	1,590	+6%	1,526,920	-	-3.81%	-	-
05/31	1,490	1,510	1,460	1,500	+0.67%	759,010	-	-9.53%	-	-
05/30	1,460	1,500	1,440	1,490	+0.68%	1,112,480	-	-10.78%	-	-
05/27	1,410	1,500	1,380	1,480	+6.47%	2,452,800	-	-12.01%	-	-
05/26	1,430	1,440	1,350	1,390	-2.8%	1,665,750	-	-18.24%	-	-
05/25	1,530	1,540	1,410	1,430	-7.14%	972,010	-	-17.05%	-	-
05/24	1,530	1,570	1,510	1,540	+1.32%	548,340	-	-11.85%	-	-
05/23	1,620	1,630	1,510	1,520	-8.43%	765,950	-	-13.83%	-	-
05/20	1,700	1,710	1,650	1,660	-1.78%	573,490	-	-6.85%	-	-
05/19	1,820	1,840	1,690	1,690	-3.98%	1,417,710	-	-6.01%	-	-
05/18	1,710	1,770	1,680	1,760	+3.53%	718,400	-	-2.55%	-	-
05/17	1,710	1,750	1,690	1,700	-2.3%	499,660	-	-6.08%	-	-
05/16	1,670	1,820	1,660	1,740	+4.82%	1,231,430	-	-4.45%	-	-
05/13	1,710	1,720	1,660	1,660	-3.49%	339,580	-	-9.44%	-	-
05/12	1,730	1,770	1,710	1,720	-0.58%	297,870	-	-7.13%	-	-
05/11	1,790	1,800	1,710	1,730	-3.89%	440,000	-	-6.99%	-	-
05/10	1,810	1,830	1,770	1,800	-1.1%	322,720	-	-3.38%	-	-
05/09	1,900	1,940	1,810	1,820	-1.62%	984,440	-	-2.47%	-	-
05/06	1,690	1,880	1,680	1,850	+7.56%	1,610,490	-	-0.96%	-	-
05/02	1,710	1,750	1,690	1,720	+2.38%	377,050	-	-7.43%	-	-
04/28	1,660	1,740	1,650	1,680	-0.59%	540,300	-	-10.26%	-	-
04/27	1,770	1,770	1,690	1,690	-4.52%	357,340	-	-11.05%	-	-
04/26	1,820	1,850	1,730	1,770	+1.72%	1,049,000	-	-7.43%	-	-
04/25	1,760	1,820	1,720	1,740	+4.82%	1,099,050	-	-9%	-	-
04/22	1,680	1,690	1,600	1,660	-2.92%	961,960	-	-12.35%	-	-
04/21	1,840	1,850	1,700	1,710	-5%	817,760	-	-8.9%	-	-
04/20	1,850	1,870	1,790	1,800	0%	542,750	-	-2.91%	-	-
04/19	1,880	1,920	1,780	1,800	-6.74%	872,230	-	-1.59%	-	-
04/18	1,980	2,010	1,910	1,930	-2.03%	459,030	-	+7.58%	-	-
04/15	2,010	2,040	1,960	1,970	-1.99%	686,690	-	+13.15%	-	-
04/14	1,950	2,050	1,920	2,010	+2.03%	1,381,100	-	+19.43%	-	-
04/13	2,010	2,030	1,960	1,970	0%	596,660	-	+21.23%	-	-
04/12	2,060	2,070	1,960	1,970	-3.9%	1,421,350	-	+25.64%	-	-
04/11	1,910	2,090	1,900	2,050	+7.89%	2,357,000	-	+35.67%	-	-
04/08	1,960	1,990	1,880	1,900	+2.15%	1,430,410	-	+30.85%	-	-
04/07	1,970	2,000	1,830	1,860	-5.58%	1,135,430	-	+33.05%	-	-
04/06	2,010	2,140	1,950	1,970	-3.9%	1,850,160	-	+46.47%	-	-
04/05	2,190	2,230	1,980	2,050	-3.76%	3,556,340	-	+59.16%	-	-
04/04	1,940	2,200	1,910	2,130	+10.94%	6,644,070	-	+73.59%	-	-
04/01	1,860	2,020	1,790	1,920	+6.08%	3,505,550	-	+65.23%	-	-
03/31	1,920	1,950	1,680	1,810	-3.21%	2,624,570	329億4652万	+63.65%	-	2.62
03/30	2,010	2,070	1,850	1,870	0%	3,509,920	-	+77.25%	-	-
03/29	1,590	1,970	1,580	1,870	+16.88%	8,168,750	-	+86.81%	-	-
03/28	1,960	2,040	1,600	1,600	-22.71%	4,173,430	-	+68.78%	-	-
03/25	2,220	2,350	2,010	2,070	-13.03%	3,227,170	-	+128.73%	-	-
03/24	2,350	2,430	2,200	2,380	+20.2%	6,734,990	-	+181.99%	-	-
03/23	1,740	2,250	1,720	1,980	+10.61%	15,262,130	-	+157.14%	-	-
03/22	1,440	1,790	1,360	1,790	+38.76%	8,695,730	-	+151.4%	-	-
03/18	1,310	1,370	1,240	1,290	+5.74%	3,146,110	-	+94.86%	-	-
03/17	1,100	1,450	1,090	1,220	+7.96%	7,135,000	-	+93.04%	-	-
03/16	1,140	1,390	1,030	1,130	-5.04%	4,075,970	-	+86.78%	-	-
03/15	1,210	1,210	850	1,190	+30.77%	6,052,960	-	+104.47%	-	-
03/14	910	910	910	910	+49.18%	163,160	-	+63.67%	-	-
03/11	530	660	520	610	+15.09%	570,200	-	+12.55%	-	-
03/10	550	560	510	530	-3.64%	248,220	-	-1.67%	-	-
03/09	560	590	550	550	0%	364,350	-	+1.85%	-	-
03/08	560	560	550	550	0%	74,880	-	+2.04%	-	-
03/07	570	570	550	550	-3.51%	104,960	-	+2.23%	-	-
03/04	550	580	540	570	+3.64%	389,570	-	+6.15%	-	-
03/03	530	550	530	550	+3.77%	68,080	-	+2.61%	-	-
03/02	540	540	520	530	-1.85%	54,160	-	-0.93%	-	-
03/01	540	550	530	540	+1.89%	54,270	-	+0.75%	-	-
02/28	520	540	520	530	+1.92%	53,510	-	-0.93%	-	-
02/25	510	530	510	520	0%	31,710	-	-2.99%	-	-
02/24	520	530	510	520	0%	68,870	-	-2.99%	-	-
02/23	520	550	520	520	0%	131,210	-	-3.35%	-	-
02/22	550	550	520	520	-5.45%	71,620	-	-3.35%	-	-
02/21	530	550	530	550	+3.77%	51,770	-	+2.04%	-	-
02/18	540	540	530	530	-1.85%	35,490	-	-1.67%	-	-
02/17	530	540	530	540	+1.89%	13,940	-	0%	-	-
02/16	530	540	530	530	0%	7,640	-	-2.03%	-	-
02/15	530	540	530	530	0%	10,520	-	-2.21%	-	-
02/14	540	540	530	530	-3.64%	57,490	-	-2.21%	-	-
02/10	540	550	540	550	+1.85%	24,460	-	+1.48%	-	-
02/09	550	550	540	540	-3.57%	43,570	-	-0.18%	-	-

不動テトラ（1813）の株価チャート

2011/02/09～2011/07/06

株価推移

開示資料

決算

株式

チャート