エムスリー（2413）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

2011/01/28

2010/08/31～2011/01/28

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, 株式分割 1→2
2014	4/1, 株式分割 1→200
2012	10/1, 株式分割 1→3
2011	10/1, 株式分割 1→2
2011
01/28	181	182	179	180	-0.46%	693,600	-	+3.33%	-	-
01/27	183	183	181	181	-0.23%	1,720,800	-	+4.41%	-	-
01/26	183	183	179	181	+1.52%	2,520,000	-	+4.65%	-	-
01/25	177	180	176	178	+2.27%	2,085,600	-	+3.08%	-	-
01/24	170	176	170	174	+1.7%	1,209,600	-	+0.79%	-	-
01/21	172	173	169	171	-0.36%	1,142,400	-	-0.89%	-	-
01/20	173	174	172	172	-0.6%	1,010,400	-	-0.53%	-	-
01/19	171	174	171	173	+0.97%	760,800	-	+0.07%	-	-
01/18	173	173	171	171	-1.91%	1,528,800	-	-0.89%	-	-
01/17	177	178	174	175	-1.41%	746,400	-	+0.45%	-	-
01/14	176	178	176	177	+0.83%	643,200	-	+1.89%	-	-
01/13	177	178	176	176	-1.06%	660,000	-	+1.05%	-	-
01/12	179	182	176	178	+0.47%	1,360,800	-	+2.13%	-	-
01/11	175	177	174	177	+2.41%	840,000	-	+1.65%	-	-
01/07	172	174	171	173	+1.1%	768,000	-	-0.74%	-	-
01/06	170	172	169	171	+0.24%	691,200	-	-1.82%	-	-
01/05	173	174	170	170	-1.33%	1,137,600	-	-2.06%	-	-
01/04	172	174	171	173	+1.59%	468,000	-	-0.74%	-	-
2010
12/30	169	172	168	170	+0.62%	588,000	-	-2.3%	-	-
12/29	167	170	166	169	+0.62%	660,000	-	-2.9%	-	-
12/28	169	169	167	168	-0.25%	523,200	-	-3.5%	-	-
12/27	171	171	167	168	-0.62%	664,800	-	-3.26%	-	-
12/24	170	170	169	169	-1.33%	535,200	-	-2.1%	-	-
12/22	175	177	171	172	-2.49%	1,257,600	-	-0.77%	-	-
12/21	175	177	174	176	+1.56%	1,171,200	-	+2.35%	-	-
12/20	174	176	173	173	-1.42%	828,000	-	+1.36%	-	-
12/17	177	178	175	176	-0.82%	1,044,000	-	+2.83%	-	-
12/16	177	178	176	177	-0.35%	931,200	-	+4.29%	-	-
12/15	176	178	174	178	+1.91%	1,245,600	-	+5.28%	-	-
12/14	174	176	174	175	+0.72%	1,807,200	-	+3.92%	-	-
12/13	171	174	171	173	+1.46%	2,157,600	-	+3.79%	-	-
12/10	172	173	170	171	-1.68%	2,052,000	-	+2.91%	-	-
12/09	177	177	172	174	-3.02%	1,994,400	-	+5.3%	-	-
12/08	182	184	178	179	-1.49%	2,385,600	-	+9.25%	-	-
12/07	182	185	181	182	+0.11%	2,006,400	-	+11.58%	-	-
12/06	176	182	176	182	+2.71%	1,725,600	-	+12.14%	-	-
12/03	175	177	174	177	+1.8%	1,036,800	-	+9.86%	-	-
12/02	178	178	173	174	-0.71%	1,987,200	-	+8.59%	-	-
12/01	176	176	174	175	-0.47%	739,200	-	+10.06%	-	-
11/30	171	178	171	176	+2.55%	1,735,200	-	+11.29%	-	-
11/29	170	174	170	171	+1.35%	1,219,200	-	+9.21%	-	-
11/26	169	170	168	169	+0.25%	494,400	-	+8.44%	-	-
11/25	169	170	168	169	-0.86%	628,800	-	+8.87%	-	-
11/24	168	171	168	170	+0.62%	1,533,600	-	+10.52%	-	-
11/22	170	172	168	169	+1.88%	1,641,600	-	+9.85%	-	-
11/19	165	170	164	166	+4.05%	4,612,800	-	+8.52%	-	-
11/18	155	160	155	160	+3.65%	1,478,400	-	+4.99%	-	-
11/17	154	155	153	154	-0.4%	835,200	-	+1.29%	-	-
11/16	156	156	154	155	-0.67%	448,800	-	+1.7%	-	-
11/15	156	157	155	156	-0.53%	900,000	-	+2.38%	-	-
11/12	157	158	156	156	-0.4%	787,200	-	+2.93%	-	-
11/11	154	158	154	157	+1.75%	1,149,600	-	+4.03%	-	-
11/10	151	155	151	154	+2.07%	998,400	-	+2.24%	-	-
11/09	151	152	150	151	-0.55%	888,000	-	+0.17%	-	-
11/08	152	153	151	152	-0.41%	787,200	-	+0.72%	-	-
11/05	151	153	151	153	+1.66%	1,552,800	-	+1.13%	-	-
11/04	150	152	149	150	+0.56%	475,200	-	-1.18%	-	-
11/02	150	151	148	149	-1.78%	520,800	-	-1.73%	-	-
11/01	152	152	151	152	-0.82%	559,200	-	+0.05%	-	-
10/29	149	153	149	153	+1.38%	1,171,200	-	+0.88%	-	-
10/28	150	152	149	151	+0.97%	1,104,000	-	-0.49%	-	-
10/27	151	151	149	150	-0.14%	1,012,800	-	-1.45%	-	-
10/26	146	152	146	150	+2.71%	1,272,000	-	-1.32%	-	-
10/25	148	150	146	146	-1.96%	878,400	-	-4.55%	-	-
10/22	149	151	147	149	-0.28%	1,432,800	-	-2.64%	-	-
10/21	149	152	148	149	-0.28%	1,586,400	-	-2.37%	-	-
10/20	153	155	149	150	-3.1%	1,459,200	-	-2.73%	-	-
10/19	152	155	152	155	+0.95%	835,200	-	-0.27%	-	-
10/18	149	156	149	153	+1.1%	1,396,800	-	-1.21%	-	-
10/15	151	152	148	151	-0.68%	1,255,200	-	-2.28%	-	-
10/14	150	153	149	153	+1.53%	756,000	-	-2.24%	-	-
10/13	147	151	146	150	+1.26%	1,411,200	-	-3.71%	-	-
10/12	153	153	148	148	-1.93%	1,238,400	-	-5.52%	-	-
10/08	151	154	151	151	-0.41%	300,000	-	-3.66%	-	-
10/07	152	153	151	152	+0.41%	777,600	-	-3.88%	-	-
10/06	157	157	151	151	-2.55%	1,555,200	-	-4.27%	-	-
10/05	152	155	152	155	+2.05%	571,200	-	-1.77%	-	-
10/04	153	153	152	152	-1.48%	487,200	-	-4.35%	-	-
10/01	156	156	152	154	+0.27%	796,800	-	-2.91%	-	-
09/30	158	158	153	154	-2.51%	765,600	-	-3.17%	-	-
09/29	156	159	155	158	+2.16%	950,400	-	-1.3%	-	-
09/28	155	155	153	155	+1.64%	1,324,800	-	-3.39%	-	-
09/27	153	153	151	152	-0.82%	633,600	-	-4.95%	-	-
09/24	153	155	153	153	+0.41%	763,200	-	-4.17%	-	-
09/22	154	155	153	153	-1.35%	700,800	-	-4.56%	-	-
09/21	158	158	152	155	-1.85%	1,934,400	-	-3.26%	-	-
09/17	155	159	155	158	+1.2%	998,400	-	-1.43%	-	-
09/16	158	159	155	156	-1.19%	900,000	-	-2.6%	-	-
09/15	159	160	156	158	-1.43%	1,632,000	-	-1.43%	-	-
09/14	161	162	159	160	-1.54%	1,341,600	-	0%	-	-
09/13	166	166	161	163	-0.89%	974,400	-	+1.56%	-	-
09/10	165	165	163	164	+1.03%	933,600	-	+2.47%	-	-
09/09	162	164	161	162	0%	655,200	-	+1.43%	-	-
09/08	162	164	161	162	-0.13%	439,200	-	+1.43%	-	-
09/07	164	164	160	163	-1.02%	636,000	-	+1.56%	-	-
09/06	165	165	161	164	+1.16%	816,000	-	+2.6%	-	-
09/03	161	163	161	162	0%	556,800	-	+1.43%	-	-
09/02	164	164	159	162	+0.78%	960,000	-	+1.43%	-	-
09/01	159	161	157	161	+1.44%	1,082,400	-	+0.65%	-	-
08/31	164	165	157	159	-4.63%	1,730,400	-	-0.78%	-	-

エムスリー（2413）の株価チャート

2010/08/31～2011/01/28

株価推移

開示資料

決算

株式

チャート