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

2011/08/17

2011/03/24～2011/08/17

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
08/17	283	290	280	288	+2.22%	2,352,000	-	+5.85%	-	-
08/16	282	285	280	282	-0.15%	1,161,600	-	+4.32%	-	-
08/15	280	282	278	282	+1.04%	866,400	-	+5.25%	-	-
08/12	282	283	279	279	-1.33%	1,132,800	-	+4.56%	-	-
08/11	275	288	272	283	+2.26%	2,364,000	-	+6.76%	-	-
08/10	278	281	275	277	+2.63%	1,735,200	-	+5.2%	-	-
08/09	264	272	253	270	-1.82%	2,803,200	-	+2.89%	-	-
08/08	280	283	263	275	-2.08%	2,488,800	-	+5.2%	-	-
08/05	275	281	271	280	-1.61%	1,965,600	-	+8.27%	-	-
08/04	285	287	283	285	0%	1,051,200	-	+10.47%	-	-
08/03	281	285	280	285	-0.58%	1,010,400	-	+11.33%	-	-
08/02	286	288	280	287	+0.88%	1,404,000	-	+12.86%	-	-
08/01	290	290	283	284	-2.15%	3,285,600	-	+12.76%	-	-
07/29	284	295	284	290	+2.65%	5,191,200	-	+16.17%	-	-
07/28	275	290	272	283	+3.19%	5,920,800	-	+14.08%	-	-
07/27	280	305	269	274	+4.11%	12,734,400	-	+11.45%	-	-
07/26	261	265	260	263	+1.28%	2,256,000	-	+7.48%	-	-
07/25	258	262	257	260	+1.63%	1,675,200	-	+7%	-	-
07/22	260	260	255	256	-0.97%	753,600	-	+5.28%	-	-
07/21	254	260	252	258	+2.65%	1,430,400	-	+6.75%	-	-
07/20	253	257	251	252	-0.66%	885,600	-	+3.99%	-	-
07/19	253	254	250	253	0%	1,053,600	-	+4.68%	-	-
07/15	250	257	248	253	+2.36%	2,155,200	-	+4.68%	-	-
07/14	249	250	245	248	+0.17%	1,459,200	-	+2.27%	-	-
07/13	241	248	241	247	+2.6%	969,600	-	+2.1%	-	-
07/12	240	242	239	241	-0.86%	698,400	-	-0.48%	-	-
07/11	244	244	240	243	-0.68%	892,800	-	-0.03%	-	-
07/08	237	245	236	245	+2.98%	1,761,600	-	+0.65%	-	-
07/07	240	240	235	238	-0.35%	672,000	-	-1.86%	-	-
07/06	238	239	236	238	+0.35%	926,400	-	-1.52%	-	-
07/05	243	243	235	238	-2.06%	1,610,400	-	-1.86%	-	-
07/04	244	244	242	243	-0.51%	1,509,600	-	+0.21%	-	-
07/01	245	245	243	244	0%	1,017,600	-	+0.72%	-	-
06/30	245	245	240	244	+0.69%	1,099,200	1533億2031万	+0.72%	34.12	9.24
06/29	240	243	237	242	+2.83%	1,622,400	-	+0.45%	-	-
06/28	237	238	232	235	+0.89%	1,394,400	-	-2.32%	-	-
06/27	230	237	228	233	+1.63%	1,327,200	-	-3.18%	-	-
06/24	228	232	226	230	-0.18%	1,627,200	-	-4.74%	-	-
06/23	238	238	230	230	-3.33%	2,011,200	-	-4.56%	-	-
06/22	241	243	236	238	-1.89%	2,001,600	-	-1.28%	-	-
06/21	232	243	232	243	+3.56%	1,591,200	-	+0.62%	-	-
06/20	243	243	230	234	-3.1%	2,364,000	-	-2.43%	-	-
06/17	244	244	239	242	-1.19%	1,840,800	-	+0.69%	-	-
06/16	244	252	242	245	+0.51%	3,091,200	-	+2.34%	-	-
06/15	255	255	243	243	-4.58%	2,508,000	-	+2.24%	-	-
06/14	258	258	253	255	-1.29%	2,112,000	-	+7.59%	-	-
06/13	254	262	253	258	+1.47%	3,276,000	-	+9.93%	-	-
06/10	253	258	251	255	+0.83%	3,112,800	-	+8.8%	-	-
06/09	254	255	249	253	-0.66%	2,292,000	-	+8.37%	-	-
06/08	247	257	247	254	+3.92%	4,159,200	-	+9.55%	-	-
06/07	242	247	240	245	+1.56%	1,884,000	-	+6.34%	-	-
06/06	235	243	234	241	+2.66%	2,839,200	-	+5.17%	-	-
06/03	236	238	234	235	-1.23%	998,400	-	+2.89%	-	-
06/02	238	239	236	238	-0.7%	904,800	-	+4.63%	-	-
06/01	237	240	236	239	+1.41%	1,147,200	-	+5.83%	-	-
05/31	238	240	236	236	-0.18%	1,171,200	-	+4.81%	-	-
05/30	236	243	234	236	0%	2,419,200	-	+5.47%	-	-
05/27	236	238	233	236	-0.35%	926,400	-	+5.94%	-	-
05/26	233	238	233	237	+1.25%	945,600	-	+6.79%	-	-
05/25	236	236	233	234	-0.71%	573,600	-	+5.96%	-	-
05/24	229	236	229	236	+1.43%	892,800	-	+7.2%	-	-
05/23	229	234	228	233	+0.36%	1,855,200	-	+6.16%	-	-
05/20	235	237	230	232	-2.8%	1,461,600	-	+6.27%	-	-
05/19	229	238	228	238	+6.12%	3,295,200	-	+9.83%	-	-
05/18	223	227	222	225	+1.51%	1,075,200	-	+3.97%	-	-
05/17	223	227	219	221	-1.3%	993,600	-	+2.91%	-	-
05/16	220	227	219	224	+3.46%	1,538,400	-	+4.75%	-	-
05/13	218	220	214	217	-0.95%	1,500,000	-	+1.25%	-	-
05/12	220	222	218	219	-1.32%	921,600	-	+2.7%	-	-
05/11	223	223	220	222	-0.56%	609,600	-	+4.07%	-	-
05/10	225	225	221	223	-0.74%	1,104,000	-	+5.15%	-	-
05/09	229	229	225	225	-2.18%	1,293,600	-	+5.94%	-	-
05/06	220	233	219	230	+2.99%	2,239,200	-	+8.81%	-	-
05/02	222	223	218	223	+1.52%	916,800	-	+6.15%	-	-
04/28	216	222	214	220	+3.54%	1,905,600	-	+5.06%	-	-
04/27	212	215	210	212	0%	1,495,200	-	+1.96%	-	-
04/26	219	221	211	212	-2.68%	2,968,800	-	+1.96%	-	-
04/25	210	219	210	218	+3.56%	2,383,200	-	+5.27%	-	-
04/22	208	210	208	210	+1%	739,200	-	+2.14%	-	-
04/21	210	210	207	208	+0.1%	273,600	-	+1.63%	-	-
04/20	211	211	207	208	-0.1%	667,200	-	+1.52%	-	-
04/19	206	209	206	208	+0.1%	1,077,600	-	+2.12%	-	-
04/18	211	211	208	208	-1.48%	362,400	-	+2.52%	-	-
04/15	213	213	210	211	-0.98%	297,600	-	+4.06%	-	-
04/14	207	214	207	213	+3.23%	1,022,400	-	+5.09%	-	-
04/13	205	208	205	207	-0.8%	784,800	-	+2.31%	-	-
04/12	207	209	207	208	-0.4%	938,400	-	+3.14%	-	-
04/11	206	210	206	209	+1.11%	1,094,400	-	+3.55%	-	-
04/08	208	209	206	207	-1.68%	1,113,600	-	+2.92%	-	-
04/07	210	213	209	210	+0.8%	1,934,400	-	+4.68%	-	-
04/06	203	210	201	209	+3.09%	2,080,800	-	+3.86%	-	-
04/05	205	206	201	203	-1.92%	1,334,400	-	+1.25%	-	-
04/04	206	207	206	206	+0.2%	468,000	-	+3.75%	-	-
04/01	208	209	205	206	-2.08%	895,200	-	+4.06%	-	-
03/31	213	213	208	210	-0.98%	1,005,600	1323億2010万	+7.36%	37.95	9.99
03/30	205	213	205	213	+2.82%	1,639,200	-	+8.97%	-	-
03/29	207	210	203	207	-0.4%	1,476,000	-	+6.53%	-	-
03/28	206	211	203	208	+2.36%	1,591,200	-	+7.51%	-	-
03/25	199	204	196	203	+3.29%	1,593,600	-	+5.58%	-	-
03/24	199	201	195	196	-1.36%	909,600	-	+2.75%	-	-

エムスリー（2413）の株価チャート

2011/03/24～2011/08/17

株価推移

開示資料

決算

株式

チャート