稲葉製作所（3421）の株価チャート

2010/01/28

2009/08/28～2010/01/28

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
2010
01/28	890	899	880	894	+0.56%	15,900	-	-3.56%	-	-
01/27	890	902	887	889	-3.37%	24,100	-	-4.2%	-	-
01/26	925	930	920	920	-0.54%	14,600	-	-1.08%	-	-
01/25	924	932	923	925	-1.49%	14,700	-	-0.54%	-	-
01/22	937	943	922	939	+0.21%	17,300	-	+1.08%	-	-
01/21	937	945	937	937	-0.43%	14,500	-	+0.97%	-	-
01/20	943	945	940	941	-0.11%	8,500	-	+1.51%	-	-
01/19	951	951	942	942	-0.84%	7,800	-	+1.73%	-	-
01/18	954	955	944	950	+0.32%	13,900	-	+2.7%	-	-
01/15	950	955	945	947	-0.73%	12,900	-	+2.6%	-	-
01/14	949	955	947	954	+0.74%	9,900	-	+3.36%	-	-
01/13	945	950	945	947	+0.21%	11,200	-	+2.82%	-	-
01/12	943	946	939	945	+1.18%	9,100	-	+2.72%	-	-
01/08	932	937	932	934	+0.32%	6,700	-	+1.74%	-	-
01/07	933	933	925	931	+0.65%	9,000	-	+1.53%	-	-
01/06	922	928	921	925	+0.22%	5,300	-	+1.09%	-	-
01/05	923	928	923	923	+0.22%	9,700	-	+1.21%	-	-
01/04	924	928	915	921	-0.32%	11,400	-	+1.21%	-	-
2009
12/30	925	925	921	924	0%	6,000	-	+1.76%	-	-
12/29	920	924	916	924	+0.98%	4,300	-	+1.99%	-	-
12/28	915	919	910	915	+0.77%	6,500	-	+1.1%	-	-
12/25	916	917	902	908	-0.87%	9,500	-	+0.44%	-	-
12/24	915	919	915	916	-0.11%	4,900	-	+1.33%	-	-
12/22	914	918	913	917	0%	3,600	-	+1.44%	-	-
12/21	914	920	914	917	-0.33%	5,600	-	+1.55%	-	-
12/18	920	920	914	920	+0.22%	3,100	-	+1.88%	-	-
12/17	925	925	914	918	-0.54%	4,500	-	+1.66%	-	-
12/16	920	924	912	923	+0.87%	13,300	-	+2.21%	-	-
12/15	915	915	908	915	+0.11%	7,700	-	+1.44%	-	-
12/14	905	915	901	914	+1.22%	9,100	-	+1.33%	-	-
12/11	919	919	901	903	-0.66%	13,500	-	0%	-	-
12/10	919	919	909	909	-1.09%	4,400	-	+0.55%	-	-
12/09	917	920	908	919	+0.11%	4,100	-	+1.66%	-	-
12/08	924	925	918	918	-0.76%	5,400	-	+1.55%	-	-
12/07	918	925	917	925	+0.87%	5,400	-	+2.21%	-	-
12/04	913	920	911	917	-1.19%	3,700	-	+1.44%	-	-
12/03	907	928	907	928	+3.46%	13,100	-	+2.54%	-	-
12/02	891	900	881	897	+0.79%	6,300	-	-0.88%	-	-
12/01	885	890	875	890	+0.56%	9,600	-	-1.77%	-	-
11/30	852	885	852	885	+2.91%	10,600	-	-2.43%	-	-
11/27	874	874	859	860	-0.69%	7,700	-	-5.39%	-	-
11/26	862	872	862	866	-0.12%	4,100	-	-5.04%	-	-
11/25	869	878	866	867	-1.37%	5,700	-	-5.14%	-	-
11/24	895	896	871	879	-2.12%	8,200	-	-4.04%	-	-
11/20	900	901	896	898	-0.22%	6,300	-	-2.18%	-	-
11/19	901	911	899	900	-0.11%	5,800	-	-2.07%	-	-
11/18	903	914	901	901	-0.55%	7,200	-	-2.07%	-	-
11/17	910	911	903	906	-0.55%	5,400	-	-1.52%	-	-
11/16	911	916	911	911	-0.22%	6,900	-	-0.98%	-	-
11/13	912	916	911	913	-0.11%	7,100	-	-0.87%	-	-
11/12	917	919	912	914	+0.11%	8,000	-	-0.76%	-	-
11/11	921	921	913	913	+0.22%	2,600	-	-0.76%	-	-
11/10	917	923	911	911	-0.76%	8,400	-	-0.98%	-	-
11/09	930	930	915	918	-0.43%	4,300	-	-0.33%	-	-
11/06	920	930	915	922	+0.11%	4,300	-	0%	-	-
11/05	922	923	913	921	-0.86%	9,300	-	-0.11%	-	-
11/04	921	929	921	929	+0.76%	4,200	-	+0.76%	-	-
11/02	920	925	919	922	+0.22%	4,400	-	-0.11%	-	-
10/30	921	928	918	920	-0.11%	5,100	-	-0.43%	-	-
10/29	925	929	919	921	-0.22%	9,900	-	-0.43%	-	-
10/28	930	930	918	923	-0.75%	5,900	-	-0.22%	-	-
10/27	930	934	924	930	-0.32%	17,100	-	+0.54%	-	-
10/26	932	933	926	933	+1.08%	6,300	-	+0.86%	-	-
10/23	938	938	920	923	0%	7,100	-	-0.32%	-	-
10/22	931	931	918	923	-0.22%	7,900	-	-0.43%	-	-
10/21	917	925	917	925	-0.11%	9,100	-	-0.32%	-	-
10/20	930	930	917	926	-0.11%	8,300	-	-0.32%	-	-
10/19	917	927	915	927	+1.42%	8,700	-	-0.22%	-	-
10/16	925	925	912	914	-1.3%	6,100	-	-1.72%	-	-
10/15	922	929	922	926	+0.98%	8,200	-	-0.54%	-	-
10/14	917	917	910	917	+0.22%	10,200	-	-1.61%	-	-
10/13	917	917	912	915	0%	4,100	-	-1.93%	-	-
10/09	916	917	910	915	-0.11%	4,600	-	-2.14%	-	-
10/08	922	922	912	916	+0.22%	6,300	-	-2.24%	-	-
10/07	902	914	902	914	+1.33%	4,400	-	-2.66%	-	-
10/06	908	910	902	902	-1.74%	10,900	-	-4.14%	-	-
10/05	936	936	915	918	-0.86%	16,100	-	-2.65%	-	-
10/02	926	934	925	926	-0.54%	10,100	-	-2.01%	-	-
10/01	937	938	926	931	+0.43%	5,200	-	-1.59%	-	-
09/30	928	938	927	927	-1.17%	3,800	-	-2.11%	-	-
09/29	931	939	930	938	+0.11%	8,800	-	-1.05%	-	-
09/28	931	944	931	937	-0.43%	6,300	-	-1.26%	-	-
09/25	947	947	925	941	-0.95%	7,600	-	-0.84%	-	-
09/24	921	950	921	950	+3.15%	10,300	-	+0.11%	-	-
09/18	932	932	920	921	-1.18%	7,300	-	-2.95%	-	-
09/17	929	939	925	932	0%	7,400	-	-2%	-	-
09/16	945	947	929	932	-1.38%	17,100	-	-2%	-	-
09/15	955	955	940	945	-1.05%	14,100	-	-0.74%	-	-
09/14	943	955	941	955	+1.27%	12,600	-	+0.32%	-	-
09/11	955	955	941	943	-0.21%	15,300	-	-0.84%	-	-
09/10	950	954	943	945	+0.43%	7,800	-	-0.63%	-	-
09/09	950	950	941	941	-0.32%	2,700	-	-0.95%	-	-
09/08	948	949	941	944	0%	6,500	-	-0.63%	-	-
09/07	947	950	942	944	-0.32%	4,200	-	-0.63%	-	-
09/04	950	960	946	947	-0.53%	6,600	-	-0.32%	-	-
09/03	957	959	950	952	-0.73%	8,700	-	+0.21%	-	-
09/02	953	959	947	959	-0.21%	18,700	-	+0.84%	-	-
09/01	962	965	958	961	-0.1%	8,400	-	+1.05%	-	-
08/31	966	968	958	962	+0.1%	8,800	-	+1.05%	-	-
08/28	962	969	958	961	-0.31%	7,300	-	+0.73%	-	-

稲葉製作所（3421）の株価チャート

2009/08/28～2010/01/28

株価推移

開示資料

決算

株式

チャート