稲葉製作所（3421）の株価チャート

2009/07/08

2009/02/12～2009/07/08

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
2009
07/08	1,011	1,011	992	997	-1.38%	29,400	-	+2.05%	-	-
07/07	991	1,015	990	1,011	+3.06%	42,200	-	+3.59%	-	-
07/06	980	985	980	981	+0.2%	23,800	-	+0.62%	-	-
07/03	980	983	978	979	+0.1%	39,400	-	+0.51%	-	-
07/02	981	995	978	978	-0.2%	47,900	-	+0.41%	-	-
07/01	977	980	975	980	+0.62%	49,400	-	+0.62%	-	-
06/30	979	980	974	974	-0.1%	43,100	-	0%	-	-
06/29	977	980	974	975	+0.1%	48,700	-	+0.1%	-	-
06/26	975	976	974	974	-0.1%	44,100	-	0%	-	-
06/25	975	976	973	975	+0.1%	36,400	-	+0.1%	-	-
06/24	973	975	973	974	+0.21%	12,600	-	0%	-	-
06/23	975	975	972	972	-0.1%	25,200	-	-0.21%	-	-
06/22	975	975	973	973	0%	23,100	-	-0.1%	-	-
06/19	975	976	973	973	-0.21%	13,400	-	-0.1%	-	-
06/18	975	975	973	975	+0.1%	12,500	-	+0.1%	-	-
06/17	974	975	972	974	+0.1%	9,700	-	+0.1%	-	-
06/16	975	979	972	973	-0.21%	19,200	-	0%	-	-
06/15	975	979	973	975	0%	40,200	-	+0.21%	-	-
06/12	974	975	973	975	+0.21%	22,500	-	+0.21%	-	-
06/11	976	977	973	973	-0.21%	18,600	-	0%	-	-
06/10	974	975	973	975	+0.21%	17,100	-	+0.31%	-	-
06/09	974	974	973	973	0%	8,600	-	+0.21%	-	-
06/08	975	975	973	973	-0.1%	13,800	-	+0.31%	-	-
06/05	975	977	974	974	0%	8,300	-	+0.52%	-	-
06/04	972	975	972	974	+0.21%	9,900	-	+0.52%	-	-
06/03	975	976	972	972	-0.21%	17,600	-	+0.41%	-	-
06/02	979	979	973	974	-0.1%	15,900	-	+0.72%	-	-
06/01	980	980	972	975	+0.31%	13,900	-	+0.93%	-	-
05/29	974	975	971	972	-0.21%	6,200	-	+0.62%	-	-
05/28	974	976	972	974	+0.21%	9,600	-	+0.83%	-	-
05/27	977	978	972	972	-0.21%	11,700	-	+0.62%	-	-
05/26	975	978	972	974	-0.1%	8,600	-	+0.83%	-	-
05/25	975	975	973	975	+0.21%	5,700	-	+0.93%	-	-
05/22	974	975	972	973	+0.1%	3,000	-	+0.72%	-	-
05/21	980	980	972	972	-0.72%	5,800	-	+0.62%	-	-
05/20	979	980	973	979	+0.1%	8,500	-	+1.35%	-	-
05/19	974	978	970	978	+1.03%	4,800	-	+1.24%	-	-
05/18	980	980	965	968	-0.21%	6,300	-	+0.31%	-	-
05/15	975	975	970	970	0%	14,800	-	+0.52%	-	-
05/14	968	974	962	970	-0.31%	8,100	-	+0.41%	-	-
05/13	969	975	965	973	+0.41%	4,500	-	+0.72%	-	-
05/12	974	975	965	969	-0.31%	4,800	-	+0.31%	-	-
05/11	975	975	966	972	+1.04%	5,300	-	+0.62%	-	-
05/08	974	974	955	962	+0.63%	10,100	-	-0.31%	-	-
05/07	959	967	955	956	+0.21%	3,500	-	-1.04%	-	-
05/01	948	960	948	954	+0.42%	3,400	-	-1.24%	-	-
04/30	941	964	941	950	-0.11%	6,400	-	-1.76%	-	-
04/28	969	973	951	951	-1.86%	4,700	-	-1.76%	-	-
04/27	963	970	962	969	+3.64%	12,800	-	+0.1%	-	-
04/24	951	951	862	935	-2.81%	32,100	-	-3.51%	-	-
04/23	951	962	941	962	+0.84%	10,300	-	-0.82%	-	-
04/22	961	969	954	954	-1.14%	4,000	-	-1.65%	-	-
04/21	965	966	956	965	-0.52%	6,000	-	-0.52%	-	-
04/20	974	974	966	970	+0.21%	2,200	-	0%	-	-
04/17	975	975	968	968	-0.62%	5,500	-	-0.21%	-	-
04/16	975	976	965	974	0%	6,500	-	+0.52%	-	-
04/15	969	975	965	974	-0.1%	11,100	-	+0.72%	-	-
04/14	975	980	969	975	+0.21%	13,400	-	+1.04%	-	-
04/13	975	975	970	973	-0.1%	6,000	-	+0.93%	-	-
04/10	975	980	970	974	-0.1%	6,100	-	+1.04%	-	-
04/09	966	976	966	975	+0.93%	4,300	-	+1.14%	-	-
04/08	975	975	963	966	-0.92%	6,400	-	+0.21%	-	-
04/07	975	975	970	975	0%	3,600	-	+1.35%	-	-
04/06	972	975	969	975	+0.1%	5,000	-	+1.46%	-	-
04/03	975	975	968	974	+0.1%	5,900	-	+1.35%	-	-
04/02	975	975	965	973	-0.1%	13,200	-	+1.35%	-	-
04/01	973	974	950	974	+1.67%	4,100	-	+1.56%	-	-
03/31	975	975	958	958	-1.34%	5,200	-	0%	-	-
03/30	975	975	961	971	+0.31%	7,200	-	+1.36%	-	-
03/27	975	975	968	968	-0.72%	9,600	-	+1.04%	-	-
03/26	974	980	966	975	0%	8,300	-	+1.77%	-	-
03/25	975	975	958	975	+1.88%	9,300	-	+1.88%	-	-
03/24	975	975	951	957	-1.85%	12,800	-	0%	-	-
03/23	970	975	964	975	+1.14%	9,000	-	+1.88%	-	-
03/19	970	970	960	964	+0.63%	3,500	-	+0.73%	-	-
03/18	964	964	949	958	-0.52%	8,800	-	+0.21%	-	-
03/17	970	971	951	963	-0.82%	8,000	-	+0.73%	-	-
03/16	971	972	968	971	+0.31%	14,900	-	+1.68%	-	-
03/13	970	970	951	968	+3.09%	20,000	-	+1.36%	-	-
03/12	933	939	932	939	+0.97%	3,400	-	-1.78%	-	-
03/11	953	953	923	930	+1.09%	2,900	-	-2.82%	-	-
03/10	941	943	920	920	-4.27%	5,300	-	-4.07%	-	-
03/09	952	961	939	961	-0.83%	2,500	-	0%	-	-
03/06	970	970	952	969	-0.1%	6,600	-	+0.62%	-	-
03/05	970	970	960	970	0%	10,500	-	+0.62%	-	-
03/04	960	975	950	970	+5.32%	10,800	-	+0.62%	-	-
03/03	922	929	916	921	-1.92%	3,300	-	-4.56%	-	-
03/02	931	950	930	939	-3.2%	3,500	-	-3%	-	-
02/27	970	973	963	970	+2%	4,600	-	-0.1%	-	-
02/26	970	970	950	951	-1.96%	6,500	-	-2.16%	-	-
02/25	954	970	950	970	+2.75%	2,800	-	-0.31%	-	-
02/24	929	944	918	944	-0.53%	1,800	-	-3.18%	-	-
02/23	950	962	940	949	-2.16%	3,800	-	-2.87%	-	-
02/20	970	970	959	970	+0.1%	4,800	-	-0.92%	-	-
02/19	970	972	955	969	+1.89%	4,400	-	-1.12%	-	-
02/18	975	976	950	951	-1.96%	6,700	-	-3.06%	-	-
02/17	975	975	961	970	-0.51%	3,700	-	-1.32%	-	-
02/16	970	979	969	975	+1.56%	12,000	-	-0.91%	-	-
02/13	942	960	938	960	+1.16%	5,500	-	-2.54%	-	-
02/12	946	949	930	949	-0.11%	3,800	-	-3.75%	-	-

稲葉製作所（3421）の株価チャート

2009/02/12～2009/07/08

株価推移

開示資料

決算

株式

チャート