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8月24日まで完全無料無料で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

2012/01/30

2011/08/31～2012/01/30

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
2012
01/30	1,660	1,680	1,650	1,650	-1.2%	194,600	-	+5.7%	-	-
01/27	1,670	1,690	1,650	1,670	+1.21%	301,000	-	+7.46%	-	-
01/26	1,660	1,680	1,650	1,650	-1.79%	191,800	-	+6.87%	-	-
01/25	1,670	1,700	1,650	1,680	+0.6%	385,290	-	+9.3%	-	-
01/24	1,720	1,720	1,660	1,670	-1.18%	372,250	-	+9.29%	-	-
01/23	1,620	1,690	1,620	1,690	+4.97%	417,970	-	+11.04%	-	-
01/20	1,660	1,670	1,580	1,610	-2.42%	371,580	-	+6.27%	-	-
01/19	1,650	1,680	1,630	1,650	0%	332,510	-	+8.98%	-	-
01/18	1,730	1,730	1,630	1,650	-2.37%	1,022,430	-	+9.27%	-	-
01/17	1,610	1,730	1,610	1,690	+6.29%	1,743,020	-	+12.22%	-	-
01/16	1,510	1,600	1,510	1,590	+3.25%	430,860	-	+5.93%	-	-
01/13	1,530	1,550	1,520	1,540	0%	185,970	-	+2.74%	-	-
01/12	1,560	1,560	1,520	1,540	-1.28%	161,540	-	+2.67%	-	-
01/11	1,580	1,590	1,540	1,560	-1.27%	228,940	-	+4%	-	-
01/10	1,520	1,580	1,510	1,580	+4.64%	406,670	-	+5.4%	-	-
01/06	1,530	1,540	1,500	1,510	-1.31%	138,560	-	+0.94%	-	-
01/05	1,490	1,540	1,470	1,530	+2.68%	395,750	-	+2.41%	-	-
01/04	1,480	1,490	1,460	1,490	+2.05%	160,110	-	-0.07%	-	-
2011
12/30	1,420	1,480	1,420	1,460	+2.1%	238,500	-	-1.95%	-	-
12/29	1,430	1,440	1,410	1,430	0%	98,090	-	-3.9%	-	-
12/28	1,420	1,450	1,420	1,430	0%	59,260	-	-4.03%	-	-
12/27	1,440	1,450	1,420	1,430	0%	106,890	-	-4.28%	-	-
12/26	1,470	1,470	1,430	1,430	-0.69%	80,140	-	-4.41%	-	-
12/22	1,440	1,450	1,430	1,440	-1.37%	82,220	-	-3.94%	-	-
12/21	1,500	1,510	1,450	1,460	-1.35%	106,210	-	-2.8%	-	-
12/20	1,430	1,480	1,430	1,480	+4.23%	163,950	-	-1.6%	-	-
12/19	1,470	1,470	1,390	1,420	-2.74%	231,910	-	-5.71%	-	-
12/16	1,450	1,480	1,450	1,460	0%	83,820	-	-3.38%	-	-
12/15	1,500	1,510	1,450	1,460	-3.31%	178,500	-	-3.76%	-	-
12/14	1,520	1,540	1,500	1,510	-1.31%	169,710	-	-0.92%	-	-
12/13	1,570	1,580	1,520	1,530	-3.16%	239,820	-	+0.2%	-	-
12/12	1,560	1,580	1,540	1,580	+2.6%	148,990	-	+3%	-	-
12/09	1,530	1,560	1,530	1,540	-1.28%	159,560	-	+0.26%	-	-
12/08	1,560	1,580	1,550	1,560	0%	164,690	-	+1.3%	-	-
12/07	1,550	1,570	1,540	1,560	+1.3%	170,780	-	+1.1%	-	-
12/06	1,570	1,610	1,540	1,540	-1.28%	551,520	-	-0.52%	-	-
12/05	1,560	1,580	1,530	1,560	+0.65%	226,800	-	+0.58%	-	-
12/02	1,540	1,580	1,530	1,550	+1.31%	259,180	-	-0.19%	-	-
12/01	1,560	1,570	1,530	1,530	+0.66%	227,910	-	-1.61%	-	-
11/30	1,480	1,540	1,470	1,520	+4.11%	407,220	-	-2.44%	-	-
11/29	1,470	1,480	1,440	1,460	+0.69%	180,300	-	-6.53%	-	-
11/28	1,430	1,470	1,420	1,450	+1.4%	165,330	-	-7.47%	-	-
11/25	1,440	1,480	1,420	1,430	-1.38%	182,900	-	-9.15%	-	-
11/24	1,440	1,460	1,410	1,450	-2.03%	232,440	-	-8.23%	-	-
11/22	1,480	1,510	1,460	1,480	-1.99%	225,950	-	-6.86%	-	-
11/21	1,490	1,530	1,480	1,510	+1.34%	173,680	-	-5.39%	-	-
11/18	1,490	1,510	1,480	1,490	-1.32%	155,870	-	-7.11%	-	-
11/17	1,470	1,510	1,460	1,510	+0.67%	187,020	-	-6.33%	-	-
11/16	1,530	1,540	1,490	1,500	-1.96%	249,430	-	-7.29%	-	-
11/15	1,520	1,570	1,510	1,530	+0.66%	252,470	-	-5.67%	-	-
11/14	1,530	1,550	1,500	1,520	-1.94%	585,450	-	-6.4%	-	-
11/11	1,600	1,610	1,510	1,550	-3.13%	389,400	-	-4.67%	-	-
11/10	1,590	1,620	1,590	1,600	-2.44%	268,850	-	-1.6%	-	-
11/09	1,620	1,650	1,600	1,640	+3.14%	357,230	-	+0.8%	-	-
11/08	1,700	1,700	1,590	1,590	-6.47%	673,410	-	-2.21%	-	-
11/07	1,640	1,720	1,630	1,700	+3.66%	891,380	-	+4.42%	-	-
11/04	1,650	1,650	1,620	1,640	+0.61%	188,620	-	+0.86%	-	-
11/02	1,620	1,640	1,610	1,630	-0.61%	206,900	-	+0.56%	-	-
11/01	1,650	1,690	1,620	1,640	-1.8%	582,100	-	+1.61%	-	-
10/31	1,630	1,670	1,630	1,670	+3.09%	413,330	-	+4.11%	-	-
10/28	1,610	1,670	1,600	1,620	+0.62%	441,640	-	+1.25%	-	-
10/27	1,610	1,620	1,580	1,610	+0.63%	187,250	-	+0.56%	-	-
10/26	1,600	1,610	1,590	1,600	-0.62%	144,070	-	-0.12%	-	-
10/25	1,640	1,660	1,610	1,610	-0.62%	395,850	-	+0.31%	-	-
10/24	1,610	1,650	1,600	1,620	+1.89%	341,190	-	+0.87%	-	-
10/21	1,610	1,610	1,580	1,590	-1.24%	204,460	-	-1%	-	-
10/20	1,590	1,630	1,580	1,610	+0.63%	264,510	-	-0.06%	-	-
10/19	1,670	1,670	1,600	1,600	-3.61%	346,630	-	-0.81%	-	-
10/18	1,640	1,690	1,630	1,660	0%	445,810	-	+2.6%	-	-
10/17	1,720	1,720	1,650	1,660	-2.35%	390,200	-	+2.34%	-	-
10/14	1,700	1,760	1,690	1,700	-0.58%	1,312,810	-	+4.62%	-	-
10/13	1,690	1,720	1,650	1,710	+3.01%	1,028,700	-	+5.43%	-	-
10/12	1,590	1,660	1,580	1,660	+4.4%	505,560	-	+2.22%	-	-
10/11	1,610	1,630	1,590	1,590	+1.27%	336,470	-	-2.21%	-	-
10/07	1,570	1,600	1,560	1,570	0%	286,430	-	-3.68%	-	-
10/06	1,580	1,600	1,560	1,570	+0.64%	192,770	-	-3.98%	-	-
10/05	1,630	1,640	1,550	1,560	-3.7%	372,860	-	-4.99%	-	-
10/04	1,610	1,650	1,580	1,620	-0.61%	527,790	-	-1.64%	-	-
10/03	1,600	1,670	1,570	1,630	+0.62%	763,770	-	-1.09%	-	-
09/30	1,650	1,660	1,590	1,620	-1.82%	465,930	294億8808万	-1.7%	167.55	2.31
09/29	1,520	1,650	1,510	1,650	+7.84%	854,210	-	+0.24%	-	-
09/28	1,470	1,540	1,460	1,530	+5.52%	572,990	-	-6.93%	-	-
09/27	1,430	1,470	1,400	1,450	+3.57%	520,440	-	-11.91%	-	-
09/26	1,530	1,540	1,380	1,400	-10.26%	900,070	-	-15.36%	-	-
09/22	1,600	1,620	1,560	1,560	-4.88%	503,040	-	-6.14%	-	-
09/21	1,650	1,660	1,620	1,640	-0.61%	247,430	-	-1.62%	-	-
09/20	1,650	1,680	1,630	1,650	-1.2%	330,350	-	-0.78%	-	-
09/16	1,660	1,680	1,640	1,670	+2.45%	409,460	-	+0.36%	-	-
09/15	1,660	1,660	1,620	1,630	0%	354,730	-	-2.1%	-	-
09/14	1,680	1,700	1,620	1,630	-4.12%	396,860	-	-2.1%	-	-
09/13	1,690	1,700	1,650	1,700	+2.41%	411,370	-	+2.91%	-	-
09/12	1,680	1,720	1,660	1,660	-3.49%	555,660	-	+1.53%	-	-
09/09	1,750	1,770	1,700	1,720	-2.27%	774,000	-	+6.24%	-	-
09/08	1,770	1,780	1,700	1,760	+0.57%	1,122,900	-	+9.66%	-	-
09/07	1,680	1,750	1,650	1,750	+7.36%	1,044,520	-	+9.92%	-	-
09/06	1,760	1,820	1,620	1,630	-7.39%	2,851,240	-	+3.3%	-	-
09/05	1,690	1,790	1,690	1,760	+4.14%	2,184,330	-	+12.03%	-	-
09/02	1,690	1,710	1,670	1,690	0%	376,560	-	+8.33%	-	-
09/01	1,730	1,740	1,690	1,690	-0.59%	521,530	-	+9.1%	-	-
08/31	1,730	1,740	1,680	1,700	-2.86%	736,850	-	+10.39%	-	-

不動テトラ（1813）の株価チャート

2011/08/31～2012/01/30

株価推移

開示資料

決算

株式

チャート