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

2012/02/29

2011/10/04～2012/02/29

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
2012
02/29	255	258	252	252	-1.47%	2,596,800	-	-5.94%	-	-
02/28	255	257	254	256	-0.81%	1,940,400	-	-4.89%	-	-
02/27	260	260	255	258	-1.12%	1,826,400	-	-4.12%	-	-
02/24	261	262	260	261	-0.48%	834,000	-	-3.4%	-	-
02/23	264	264	259	262	+0.16%	1,957,200	-	-2.57%	-	-
02/22	260	263	257	262	+2.28%	2,064,000	-	-2.73%	-	-
02/21	250	257	250	256	+2.57%	2,671,200	-	-4.89%	-	-
02/20	259	260	249	249	-3.92%	3,900,000	-	-7.62%	-	-
02/17	262	263	259	260	+0.16%	1,839,600	-	-4.21%	-	-
02/16	267	267	259	259	-4.45%	3,956,400	-	-4.72%	-	-
02/15	274	274	270	271	-0.91%	1,779,600	-	-0.64%	-	-
02/14	272	275	271	274	-0.15%	1,341,600	-	+0.27%	-	-
02/13	272	275	268	274	+1.86%	1,466,400	-	+0.06%	-	-
02/10	273	273	268	269	-1.22%	1,478,400	-	-2.12%	-	-
02/09	276	278	271	273	-0.76%	1,886,400	-	-1.27%	-	-
02/08	278	278	271	275	-1.49%	3,084,000	-	-0.51%	-	-
02/07	282	285	276	279	-1.04%	1,932,000	-	+0.63%	-	-
02/06	280	283	278	282	+1.2%	1,314,000	-	+1.68%	-	-
02/03	281	281	277	278	0%	907,200	-	+0.48%	-	-
02/02	275	282	275	278	-0.74%	1,597,200	-	+0.48%	-	-
02/01	277	281	276	280	+2.12%	2,191,200	-	+1.23%	-	-
01/31	278	280	274	275	-2.51%	1,377,600	-	-0.51%	-	-
01/30	265	283	265	282	+3.84%	2,804,400	-	+2.05%	-	-
01/27	268	274	265	271	+1.4%	1,834,800	-	-1.72%	-	-
01/26	275	276	267	268	-3.75%	2,413,200	-	-3.43%	-	-
01/25	283	285	276	278	+5.54%	5,852,400	-	+0.33%	-	-
01/24	253	265	253	263	+0.8%	2,294,400	-	-4.59%	-	-
01/23	258	263	255	261	+7.18%	4,294,800	-	-5.34%	-	-
01/20	255	255	243	244	-4.26%	5,460,000	-	-12%	-	-
01/19	267	269	252	255	-4.38%	5,551,200	-	-8.75%	-	-
01/18	273	277	266	266	-3.62%	1,878,000	-	-4.91%	-	-
01/17	283	286	274	276	-2.21%	993,600	-	-1.69%	-	-
01/16	273	284	273	283	+0.89%	1,108,800	-	+0.53%	-	-
01/13	280	284	279	280	-0.88%	886,800	-	-0.36%	-	-
01/12	291	291	282	283	-2.87%	1,071,600	-	+0.53%	-	-
01/11	290	293	290	291	+0.14%	1,219,200	-	+3.13%	-	-
01/10	293	295	289	290	-0.29%	1,690,800	-	+2.62%	-	-
01/06	291	293	290	291	+0.14%	1,044,000	-	+2.55%	-	-
01/05	295	295	290	291	-0.57%	891,600	-	+2.41%	-	-
01/04	296	298	290	293	+1.15%	1,527,600	-	+2.99%	-	-
2011
12/30	287	290	283	289	0%	1,182,000	-	+1.46%	-	-
12/29	281	292	277	289	+2.81%	2,983,200	-	+1.46%	-	-
12/28	271	282	270	281	+3.69%	1,968,000	-	-1.66%	-	-
12/27	266	274	265	271	+1.4%	1,203,600	-	-5.82%	-	-
12/26	273	273	266	268	-2.28%	1,245,600	-	-7.76%	-	-
12/22	275	275	272	274	-0.45%	1,038,000	-	-5.93%	-	-
12/21	280	280	273	275	-1.79%	1,364,400	-	-6.14%	-	-
12/20	279	283	276	280	-0.3%	1,646,400	-	-5.08%	-	-
12/19	267	283	267	281	+5.31%	2,889,600	-	-5.12%	-	-
12/16	263	269	262	267	+0.47%	1,880,400	-	-10.21%	-	-
12/15	274	278	264	265	+0.47%	3,603,600	-	-11.23%	-	-
12/14	273	273	262	264	-4.66%	3,999,600	-	-12.24%	-	-
12/13	282	283	275	277	-2.21%	1,718,400	-	-8.55%	-	-
12/12	283	287	282	283	+0.59%	1,284,000	-	-7.1%	-	-
12/09	283	284	280	282	-2.87%	2,049,600	-	-8.25%	-	-
12/08	287	292	285	290	+1.31%	1,974,000	-	-5.84%	-	-
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%	-	-

エムスリー（2413）の株価チャート

2011/10/04～2012/02/29

株価推移

開示資料

決算

株式

チャート