稲葉製作所（3421）の株価チャート

2009/08/07

2009/03/13～2009/08/07

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
2009
08/07	924	933	918	933	+0.86%	24,300	-	-5.18%	-	-
08/06	934	938	919	925	-1.49%	38,400	-	-6.19%	-	-
08/05	944	948	937	939	-1.16%	26,400	-	-4.96%	-	-
08/04	945	952	945	950	+0.74%	24,300	-	-3.94%	-	-
08/03	951	953	940	943	-1.36%	30,200	-	-4.75%	-	-
07/31	962	963	955	956	-0.73%	22,400	-	-3.53%	-	-
07/30	963	964	955	963	+0.21%	19,100	-	-2.92%	-	-
07/29	975	975	950	961	-1.64%	37,300	-	-3.22%	-	-
07/28	977	979	973	977	-5.6%	74,900	-	-1.61%	-	-
07/27	1,019	1,035	1,018	1,035	+1.57%	50,300	-	+4.23%	-	-
07/24	1,015	1,019	1,013	1,019	+0.69%	29,000	-	+2.93%	-	-
07/23	1,015	1,018	1,012	1,012	-0.49%	22,200	-	+2.33%	-	-
07/22	1,009	1,017	1,009	1,017	+0.99%	22,200	-	+3.04%	-	-
07/21	1,005	1,013	1,005	1,007	+0.4%	21,900	-	+2.23%	-	-
07/17	1,002	1,011	1,002	1,003	+0.1%	15,400	-	+1.93%	-	-
07/16	1,009	1,015	1,002	1,002	-0.79%	23,400	-	+1.93%	-	-
07/15	1,020	1,020	1,005	1,010	+1%	31,600	-	+2.85%	-	-
07/14	999	1,000	992	1,000	+1.01%	28,200	-	+2.04%	-	-
07/13	1,000	1,005	990	990	-0.3%	33,000	-	+1.12%	-	-
07/10	991	996	990	993	+0.2%	30,100	-	+1.43%	-	-
07/09	995	997	991	991	-0.6%	26,700	-	+1.33%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2009/03/13～2009/08/07

株価推移

開示資料

決算

株式

チャート