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

2011/12/07

2011/07/13～2011/12/07

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
12/07	287	290	285	286	+1.78%	2,276,400	-	-7.06%	-	-
12/06	290	292	272	281	-4.12%	5,703,600	-	-8.69%	-	-
12/05	300	301	293	293	-3.3%	2,931,600	-	-5.07%	-	-
12/02	305	307	300	303	-0.27%	1,011,600	-	-2.15%	-	-
12/01	317	317	304	304	-3.82%	1,635,600	-	-1.88%	-	-
11/30	298	318	298	316	+6.01%	2,323,200	-	+2.02%	-	-
11/29	299	300	295	298	+0.14%	925,200	-	-3.76%	-	-
11/28	299	301	295	298	-0.42%	1,029,600	-	-3.9%	-	-
11/25	296	303	296	299	-1.24%	1,138,800	-	-3.8%	-	-
11/24	311	311	303	303	-3.96%	2,140,800	-	-2.6%	-	-
11/22	317	324	313	315	-2.32%	1,743,600	-	+1.42%	-	-
11/21	312	323	312	323	+2.38%	1,167,600	-	+4.17%	-	-
11/18	309	317	309	315	+2.57%	1,101,600	-	+2.08%	-	-
11/17	311	312	307	308	-2.12%	840,000	-	-0.49%	-	-
11/16	317	317	312	314	-0.79%	896,400	-	+1.67%	-	-
11/15	317	318	314	317	0%	661,200	-	+2.81%	-	-
11/14	318	319	316	317	+1.2%	726,000	-	+2.81%	-	-
11/11	313	318	311	313	+0.67%	1,578,000	-	+1.93%	-	-
11/10	313	315	309	311	-3.12%	1,568,400	-	+1.25%	-	-
11/09	316	322	315	321	+2.12%	1,629,600	-	+4.51%	-	-
11/08	322	323	313	314	-3.58%	2,035,200	-	+2.33%	-	-
11/07	319	327	318	326	+2.36%	2,724,000	-	+6.13%	-	-
11/04	307	324	306	318	+3.95%	3,788,400	-	+3.69%	-	-
11/02	294	308	293	306	+3.23%	2,350,800	-	-0.24%	-	-
11/01	298	302	296	297	-0.28%	1,593,600	-	-3.05%	-	-
10/31	300	301	296	298	-1.11%	1,021,200	-	-2.78%	-	-
10/28	307	307	297	301	-1.5%	2,347,200	-	-1.69%	-	-
10/27	308	309	288	305	-2.53%	4,390,800	-	-0.52%	-	-
10/26	309	315	304	313	+1.35%	1,521,600	-	+2.06%	-	-
10/25	314	314	306	309	-1.07%	1,317,600	-	+0.71%	-	-
10/24	311	315	310	313	+1.63%	1,467,600	-	+2.12%	-	-
10/21	304	308	303	308	+1.1%	957,600	-	+0.82%	-	-
10/20	300	305	300	304	+0.83%	996,000	-	-0.27%	-	-
10/19	312	313	296	302	-2.03%	2,743,200	-	-1.09%	-	-
10/18	304	310	302	308	+2.07%	2,190,000	-	+0.96%	-	-
10/17	300	304	298	302	+1.54%	784,800	-	-0.44%	-	-
10/14	302	304	296	297	-1.79%	1,275,600	-	-1.95%	-	-
10/13	300	305	295	303	+0.97%	2,290,800	-	+0.5%	-	-
10/12	301	303	298	300	-1.1%	1,360,800	-	-0.14%	-	-
10/11	308	309	300	303	-0.95%	1,790,400	-	+1.31%	-	-
10/07	309	310	303	306	-0.54%	1,027,200	-	+2.63%	-	-
10/06	308	315	304	308	+0.82%	1,509,600	-	+3.19%	-	-
10/05	317	317	303	305	-3.68%	1,754,400	-	+2.69%	-	-
10/04	313	318	311	317	-0.13%	1,120,800	-	+6.98%	-	-
10/03	317	320	313	317	-1.42%	1,527,600	-	+7.49%	-	-
10/01	株式分割 1→2
09/30	325	328	317	322	+1.18%	2,433,600	2039億6317万	+9.78%	45.4	12.29
09/29	310	320	309	318	+2.83%	2,064,000	-	+8.88%	-	-
09/28	302	313	300	309	+4.51%	1,315,200	-	+6.24%	-	-
09/27	292	297	290	296	+1.87%	2,788,800	-	+2.01%	-	-
09/26	302	302	289	290	-4.26%	2,882,400	-	+0.14%	-	-
09/22	308	310	301	303	-1.49%	1,147,200	-	+4.24%	-	-
09/21	311	313	308	308	-0.94%	1,516,800	-	+6.18%	-	-
09/20	308	314	305	311	+0.81%	2,020,800	-	+7.55%	-	-
09/16	297	310	288	308	+4.23%	5,301,600	-	+7.06%	-	-
09/15	300	306	293	296	-0.98%	3,741,600	-	+3.08%	-	-
09/14	299	303	295	299	-1.1%	2,198,400	-	+4.46%	-	-
09/13	296	305	296	302	+0.83%	3,768,000	-	+5.99%	-	-
09/12	287	300	286	300	+4.35%	6,535,200	-	+5.49%	-	-
09/09	285	288	283	287	+1.62%	2,220,000	-	+1.44%	-	-
09/08	283	284	279	283	+1.95%	1,756,800	-	-0.18%	-	-
09/07	274	278	270	277	+2.94%	2,798,400	-	-2.09%	-	-
09/06	273	276	269	269	-3%	3,292,800	-	-4.89%	-	-
09/05	268	283	268	278	+3.58%	4,576,800	-	-2.29%	-	-
09/02	277	281	267	268	-4.88%	5,044,800	-	-5.66%	-	-
09/01	288	290	281	282	-2.31%	3,002,400	-	-1.17%	-	-
08/31	287	293	286	288	+1.02%	2,332,800	-	+1.17%	-	-
08/30	286	287	281	285	+0.29%	1,591,200	-	+0.5%	-	-
08/29	287	288	281	285	+0.29%	1,560,000	-	+0.56%	-	-
08/26	283	290	282	284	-0.29%	3,362,400	-	+0.62%	-	-
08/25	292	292	279	285	-2.98%	4,399,200	-	+1.28%	-	-
08/24	295	298	290	293	+1.73%	3,434,400	-	+4.76%	-	-
08/23	289	291	279	288	+0.73%	2,793,600	-	+3.35%	-	-
08/22	300	301	285	286	-4.98%	3,420,000	-	+3.34%	-	-
08/19	293	303	293	301	+1.26%	3,892,800	-	+9.15%	-	-
08/18	291	301	290	298	+3.33%	4,855,200	-	+8.58%	-	-
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%	-	-

エムスリー（2413）の株価チャート

2011/07/13～2011/12/07

株価推移

開示資料

決算

株式

チャート