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

2016/01/04

2015/08/05～2016/01/04

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
2016
01/04	1,253	1,299	1,251	1,256	-0.44%	3,836,200	8126億3643万	-4.52%	64.96	14.8
2015
12/30	1,252	1,265	1,243	1,261	+0.56%	2,209,400	8161億9637万	-4.32%	65.25	14.87
12/29	1,236	1,265	1,226	1,254	+1.66%	2,713,800	8116億6554万	-5.14%	64.89	14.79
12/28	1,247	1,255	1,209	1,234	-1.08%	3,237,200	7983億9669万	-6.91%	63.82	14.54
12/25	1,245	1,258	1,240	1,247	-0.8%	2,603,800	8071億3471万	-6.1%	64.52	14.7
12/24	1,294	1,294	1,253	1,257	-1.87%	2,050,800	8136億732万	-5.49%	65.04	14.82
12/22	1,293	1,312	1,279	1,281	-0.74%	2,754,400	8291億4159万	-3.76%	66.28	15.1
12/21	1,309	1,333	1,281	1,291	-1.75%	2,793,000	8352億9057万	-3.04%	66.77	15.22
12/18	1,336	1,369	1,314	1,314	-0.11%	5,671,600	8501億7758万	-1.31%	67.96	15.49
12/17	1,331	1,363	1,311	1,315	-0.42%	4,218,600	8511億4847万	-1.05%	68.04	15.51
12/16	1,326	1,329	1,305	1,321	+1.07%	1,873,800	8547億841万	-0.34%	68.33	15.57
12/15	1,323	1,348	1,304	1,307	-0.57%	1,999,000	8456億4675万	-1.02%	67.6	15.4
12/14	1,305	1,332	1,303	1,314	-2.2%	2,471,200	8505億121万	-0.08%	67.99	15.49
12/11	1,304	1,357	1,304	1,344	+1.78%	2,995,400	8695億9542万	+2.64%	69.52	15.84
12/10	1,329	1,351	1,317	1,320	-2.51%	2,850,200	8543億8478万	+1.46%	68.3	15.56
12/09	1,384	1,394	1,348	1,354	-2.06%	2,703,800	8763億9166万	+4.64%	70.06	15.97
12/08	1,379	1,413	1,376	1,383	+0.8%	5,267,600	8948億3860万	+7.5%	71.53	16.3
12/07	1,336	1,375	1,334	1,372	+3.16%	3,543,000	8877億1873万	+7.4%	70.96	16.17
12/04	1,315	1,342	1,315	1,330	-0.75%	3,262,400	8605億3376万	+4.85%	68.79	15.68
12/03	1,340	1,352	1,330	1,340	-0.85%	3,364,600	8670億637万	+6.48%	69.31	15.79
12/02	1,352	1,364	1,340	1,351	+0.07%	3,220,400	8744億4988万	+8.17%	69.9	15.93
12/01	1,335	1,357	1,309	1,350	-0.3%	3,581,800	8738億262万	+8.52%	69.85	15.92
11/30	1,358	1,362	1,337	1,354	-0.29%	3,140,800	8763億9166万	+9.55%	70.06	15.97
11/27	1,358	1,373	1,349	1,358	-0.37%	2,245,200	8789億8070万	+10.59%	70.27	16.01
11/26	1,350	1,380	1,336	1,363	+1.26%	2,703,600	8822億1701万	+11.81%	70.53	16.07
11/25	1,342	1,360	1,336	1,346	-0.19%	2,348,000	8712億1357万	+11.15%	69.65	15.87
11/24	1,345	1,369	1,345	1,349	+0.45%	3,356,000	8728億3172万	+12%	69.77	15.9
11/20	1,302	1,343	1,302	1,343	+2.25%	3,844,200	8688億6761万	+12.06%	69.46	15.83
11/19	1,300	1,320	1,292	1,313	+2.14%	3,272,400	8497億7517万	+10.15%	67.93	15.48
11/18	1,295	1,304	1,281	1,286	+0.43%	3,372,200	8319億7714万	+8.39%	66.51	15.16
11/17	1,298	1,305	1,235	1,280	-0.43%	6,191,800	8284億1753万	+8.38%	66.22	15.09
11/16	1,263	1,297	1,256	1,286	-0.16%	3,549,400	8319億7714万	+9.31%	66.51	15.16
11/13	1,248	1,307	1,242	1,288	+2.59%	6,017,800	8332億7154万	+10.04%	66.61	15.18
11/12	1,225	1,275	1,214	1,255	+2.03%	4,873,200	8122億3750万	+7.54%	64.93	14.8
11/11	1,204	1,238	1,203	1,230	+2.67%	5,068,600	7960億5747万	+5.49%	63.64	14.5
11/10	1,171	1,200	1,170	1,198	+1.57%	3,760,400	7753億4703万	+2.92%	61.98	14.12
11/09	1,164	1,185	1,163	1,180	+2.21%	3,744,400	7633億7381万	+1.42%	61.02	13.91
11/06	1,152	1,163	1,140	1,154	+0.35%	2,690,000	7468億7018万	-0.77%	59.71	13.61
11/05	1,158	1,167	1,140	1,150	+0.09%	4,416,800	7442億8138万	-1.2%	59.5	13.56
11/04	1,154	1,181	1,144	1,149	+1.01%	3,931,800	7436億3417万	-1.29%	59.45	13.55
11/02	1,187	1,192	1,136	1,138	-3.48%	5,646,800	7361億9136万	-2.36%	58.85	13.41
10/30	1,140	1,186	1,138	1,179	+4.38%	8,446,200	7627億2661万	+0.99%	60.97	13.89
10/29	1,083	1,133	1,081	1,129	+4.15%	8,182,600	7306億9015万	-3.26%	58.41	13.31
10/28	1,092	1,106	1,068	1,084	-3.21%	11,234,600	7015億6610万	-7.35%	56.08	12.78
10/27	1,146	1,164	1,101	1,120	-7.63%	14,229,400	7248億6534万	-4.68%	57.95	13.2
10/26	1,173	1,218	1,172	1,213	+4.12%	5,386,800	7847億3145万	+2.93%	62.73	14.3
10/23	1,165	1,190	1,158	1,165	+2.15%	3,744,000	7536億6579万	-1.06%	60.25	13.73
10/22	1,145	1,151	1,132	1,140	-1.08%	2,921,800	7378億936万	-3.31%	58.98	13.44
10/21	1,156	1,168	1,142	1,153	-0.26%	3,578,800	7458億9661万	-2.5%	59.63	13.59
10/20	1,180	1,191	1,147	1,156	-1.66%	2,551,800	7478億3821万	-2.41%	59.78	13.62
10/19	1,187	1,192	1,172	1,175	-0.84%	1,354,200	7604億5859万	-1.01%	60.79	13.85
10/16	1,205	1,205	1,182	1,185	-0.67%	1,883,200	7669億3057万	-0.08%	61.31	13.97
10/15	1,162	1,195	1,156	1,193	+2.05%	2,271,800	7721億816万	+0.42%	61.72	14.07
10/14	1,162	1,184	1,158	1,169	+0.6%	3,066,000	7565億7539万	-1.85%	60.48	13.78
10/13	1,182	1,194	1,156	1,162	+0.43%	2,793,200	7520億4500万	-2.92%	60.12	13.7
10/09	1,144	1,159	1,131	1,157	+1.67%	2,028,800	7488億901万	-3.82%	59.86	13.64
10/08	1,185	1,195	1,126	1,138	-4.73%	4,922,800	7365億1223万	-5.95%	58.88	13.42
10/07	1,236	1,239	1,183	1,195	-3.94%	3,898,200	7730億7896万	-2.17%	61.8	14.08
10/06	1,225	1,255	1,219	1,244	+4.63%	5,032,200	8047億9170万	+1.34%	64.34	14.66
10/05	1,163	1,197	1,155	1,189	+2.99%	2,233,200	7691億9577万	-3.45%	61.49	14.01
10/02	1,174	1,180	1,148	1,154	-2.74%	2,629,200	7468億6741万	-6.71%	59.71	13.61
10/01	1,193	1,201	1,160	1,187	+0.25%	2,707,600	7679億137万	-4.47%	61.39	13.99
09/30	1,165	1,192	1,158	1,184	+4.27%	2,905,400	7659億5977万	-5.17%	61.23	13.95
09/29	1,168	1,176	1,131	1,135	-4.78%	2,640,400	7345億7063万	-9.78%	58.72	13.38
09/28	1,197	1,207	1,176	1,192	+0.55%	1,978,800	7714億6096万	-6.36%	61.67	14.05
09/25	1,177	1,196	1,161	1,186	+0.72%	1,707,200	7672億5417万	-7.89%	61.33	13.98
09/24	1,197	1,212	1,177	1,177	-2.93%	2,237,400	7617億5298万	-9.46%	60.9	13.88
09/18	1,210	1,228	1,194	1,213	+0.37%	3,247,600	7847億2466万	-7.72%	62.73	14.3
09/17	1,194	1,220	1,182	1,208	+2.68%	3,080,600	7818億1228万	-8.97%	62.5	14.24
09/16	1,216	1,217	1,168	1,177	-1.84%	3,583,000	7614億2562万	-12.14%	60.87	13.87
09/15	1,221	1,225	1,197	1,199	-0.95%	2,202,200	7756億6392万	-11.29%	62.01	14.13
09/14	1,226	1,273	1,210	1,210	-1.31%	4,508,800	7831億667万	-11.16%	62.6	14.27
09/11	1,180	1,237	1,177	1,226	+2.08%	4,343,000	7934億6180万	-10.71%	63.43	14.45
09/10	1,208	1,217	1,181	1,201	-2.08%	3,967,000	7772億8191万	-13.1%	62.14	14.16
09/09	1,233	1,249	1,196	1,227	+5.92%	5,820,600	7937億8540万	-11.95%	63.46	14.46
09/08	1,225	1,238	1,143	1,158	-5.28%	6,067,200	7494億5250万	-17.4%	59.91	13.65
09/07	1,225	1,245	1,209	1,223	-3.55%	5,133,600	7911億9662万	-13.6%	63.25	14.41
09/04	1,315	1,319	1,251	1,268	-3.8%	3,653,800	8203億2042万	-11.12%	65.58	14.94
09/03	1,343	1,355	1,314	1,318	+0.08%	1,872,200	8526億8020万	-8.06%	68.16	15.53
09/02	1,311	1,359	1,296	1,317	-1.94%	3,837,800	8520億3300万	-8.45%	68.11	15.52
09/01	1,399	1,400	1,343	1,343	-4.52%	3,594,000	8688億6009万	-6.96%	69.46	15.83
08/31	1,365	1,423	1,357	1,406	+4.15%	4,593,200	9099億5701万	-2.7%	72.74	16.58
08/28	1,372	1,373	1,326	1,350	+1.35%	4,577,600	8737億1406万	-6.64%	69.85	15.92
08/27	1,356	1,385	1,321	1,332	-0.19%	4,898,000	8620億6453万	-7.82%	68.91	15.7
08/26	1,288	1,341	1,250	1,335	+3.73%	4,575,400	8636億8252万	-7.58%	69.04	15.73
08/25	1,252	1,382	1,226	1,287	-3.05%	7,494,400	8326億1713万	-10.91%	66.56	15.17
08/24	1,385	1,417	1,327	1,327	-8.39%	5,041,800	8588億2856万	-8.23%	68.66	15.65
08/21	1,440	1,494	1,426	1,449	-3.43%	4,405,400	9374億6282万	+0.1%	74.94	17.08
08/20	1,513	1,523	1,499	1,500	-2.44%	2,863,200	9707億9340万	+3.88%	77.61	17.68
08/19	1,550	1,590	1,523	1,538	+1.49%	3,762,000	9950億6323万	+7.07%	79.55	18.13
08/18	1,543	1,545	1,499	1,515	-1.3%	1,889,800	9805億133万	+6.17%	78.38	17.86
08/17	1,520	1,545	1,508	1,535	+0.82%	1,694,000	9934億4524万	+8.25%	79.42	18.1
08/14	1,515	1,533	1,505	1,523	+0.33%	2,729,000	9853億5530万	+8.21%	78.77	17.95
08/13	1,471	1,525	1,467	1,518	+3.09%	4,109,400	9821億1932万	+8.55%	78.51	17.89
08/12	1,480	1,505	1,460	1,472	-0.07%	2,612,000	9526億7192万	+5.98%	76.16	17.35
08/11	1,492	1,505	1,464	1,473	-1.04%	2,153,000	9533億1911万	+6.43%	76.21	17.37
08/10	1,437	1,489	1,431	1,489	+2.27%	2,272,600	9633億5065万	+8.02%	77.01	17.55
08/07	1,456	1,457	1,438	1,456	-0.41%	1,851,600	9419億9319万	+6.16%	75.3	17.16
08/06	1,450	1,484	1,434	1,462	-0.48%	3,142,400	9458億7636万	+6.99%	75.61	17.23
08/05	1,494	1,500	1,461	1,469	-1.34%	2,456,600	9504億673万	+8.14%	75.98	17.31

エムスリー（2413）の株価チャート

2015/08/05～2016/01/04

株価推移

開示資料

決算

株式

チャート