稲葉製作所（3421）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

2010/12/07

2010/07/13～2010/12/07

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
2010
12/07	735	748	732	748	+2.19%	18,100	-	+7.78%	-	-
12/06	726	735	726	732	+1.24%	9,400	-	+6.09%	-	-
12/03	725	725	720	723	+0.42%	8,200	-	+5.24%	-	-
12/02	725	725	717	720	+0.7%	8,600	-	+5.26%	-	-
12/01	717	719	713	715	0%	6,500	-	+4.84%	-	-
11/30	720	720	714	715	0%	10,100	-	+5.15%	-	-
11/29	712	718	711	715	+1.13%	8,400	-	+5.46%	-	-
11/26	703	710	703	707	+1.29%	6,400	-	+4.59%	-	-
11/25	695	704	695	698	+0.87%	9,800	-	+3.56%	-	-
11/24	696	699	691	692	-1.28%	11,800	-	+2.82%	-	-
11/22	696	705	694	701	+1.3%	9,000	-	+4.32%	-	-
11/19	690	694	690	692	+0.44%	10,500	-	+3.28%	-	-
11/18	686	689	683	689	+0.44%	9,100	-	+2.99%	-	-
11/17	680	686	678	686	+0.88%	8,600	-	+2.69%	-	-
11/16	685	686	680	680	-0.44%	6,000	-	+2.1%	-	-
11/15	689	689	676	683	+0.59%	14,100	-	+2.55%	-	-
11/12	681	681	676	679	-0.15%	10,800	-	+2.11%	-	-
11/11	681	686	675	680	-0.73%	10,200	-	+2.1%	-	-
11/10	682	689	682	685	+0.44%	7,300	-	+2.7%	-	-
11/09	687	687	682	682	-0.73%	5,300	-	+1.94%	-	-
11/08	678	688	676	687	+2.69%	11,900	-	+2.38%	-	-
11/05	660	669	660	669	+1.52%	14,800	-	-0.59%	-	-
11/04	664	664	657	659	+0.76%	18,500	-	-2.51%	-	-
11/02	653	657	652	654	+0.15%	7,400	-	-3.82%	-	-
11/01	652	655	651	653	+0.31%	6,900	-	-4.53%	-	-
10/29	652	657	650	651	-1.06%	10,200	-	-5.38%	-	-
10/28	661	661	652	658	-0.3%	20,300	-	-5.05%	-	-
10/27	662	666	660	660	-0.9%	10,500	-	-5.31%	-	-
10/26	660	666	660	666	+0.6%	6,700	-	-5.13%	-	-
10/25	666	667	662	662	-0.6%	4,600	-	-6.23%	-	-
10/22	672	672	665	666	+0.76%	13,000	-	-6.33%	-	-
10/21	675	675	660	661	+0.3%	6,700	-	-7.55%	-	-
10/20	670	670	657	659	-1.49%	13,600	-	-8.47%	-	-
10/19	676	678	668	669	+0.45%	25,800	-	-7.72%	-	-
10/18	671	674	666	666	0%	16,700	-	-8.77%	-	-
10/15	668	668	665	666	+0.6%	16,100	-	-9.26%	-	-
10/14	658	666	655	662	+1.38%	14,300	-	-10.42%	-	-
10/13	653	657	651	653	+0.31%	13,900	-	-12.23%	-	-
10/12	664	672	651	651	-1.21%	27,400	-	-13.2%	-	-
10/08	676	683	651	659	-2.37%	62,900	-	-12.72%	-	-
10/07	693	700	672	675	-3.43%	84,100	-	-11.18%	-	-
10/06	708	708	699	699	-1.41%	13,400	-	-8.63%	-	-
10/05	715	715	700	709	-1.25%	18,900	-	-7.8%	-	-
10/04	728	729	716	718	-1.91%	15,600	-	-7.12%	-	-
10/01	741	741	730	732	-1.08%	13,800	-	-5.79%	-	-
09/30	745	758	740	740	-1.33%	14,700	-	-5.01%	-	-
09/29	743	750	743	750	0%	14,500	-	-4.09%	-	-
09/28	755	757	745	750	-0.66%	11,300	-	-4.58%	-	-
09/27	757	757	740	755	-0.4%	25,200	-	-4.19%	-	-
09/24	767	767	757	758	-1.43%	16,000	-	-4.05%	-	-
09/22	772	775	769	769	-0.39%	11,700	-	-2.9%	-	-
09/21	777	779	771	772	-0.52%	14,900	-	-2.77%	-	-
09/17	778	780	776	776	-0.26%	9,100	-	-2.51%	-	-
09/16	781	782	776	778	+0.13%	12,400	-	-2.51%	-	-
09/15	777	781	777	777	-0.26%	21,000	-	-2.88%	-	-
09/14	783	783	778	779	-0.89%	24,500	-	-2.99%	-	-
09/13	782	786	780	786	+0.51%	13,200	-	-2.48%	-	-
09/10	781	785	781	782	+0.26%	22,800	-	-3.34%	-	-
09/09	782	785	780	780	-0.26%	12,100	-	-3.94%	-	-
09/08	785	786	780	782	-0.26%	8,700	-	-4.05%	-	-
09/07	785	792	784	784	-0.63%	13,000	-	-4.16%	-	-
09/06	791	791	785	789	-0.25%	15,200	-	-3.9%	-	-
09/03	795	796	790	791	-0.5%	16,900	-	-4%	-	-
09/02	792	798	786	795	+1.27%	16,700	-	-3.99%	-	-
09/01	790	793	780	785	-0.63%	21,100	-	-5.65%	-	-
08/31	804	804	790	790	-1.99%	15,700	-	-5.62%	-	-
08/30	806	812	805	806	+0.12%	14,700	-	-4.62%	-	-
08/27	807	807	798	805	-0.25%	20,400	-	-5.41%	-	-
08/26	810	812	801	807	+0.75%	17,500	-	-5.83%	-	-
08/25	801	807	801	801	-1.48%	16,400	-	-7.18%	-	-
08/24	834	834	810	813	-2.75%	15,800	-	-6.44%	-	-
08/23	842	842	832	836	+4.37%	26,100	-	-4.46%	-	-
08/20	810	811	801	801	-1.35%	18,100	-	-8.98%	-	-
08/19	809	814	808	812	+0.5%	10,600	-	-8.35%	-	-
08/18	806	809	801	808	0%	18,400	-	-9.42%	-	-
08/17	816	816	806	808	-1.58%	18,200	-	-10.12%	-	-
08/16	824	826	819	821	-1.32%	21,300	-	-9.28%	-	-
08/13	834	835	826	832	-0.12%	15,200	-	-8.57%	-	-
08/12	843	843	828	833	-1.88%	20,100	-	-8.96%	-	-
08/11	855	855	844	849	-0.93%	18,700	-	-7.72%	-	-
08/10	858	860	850	857	+0.23%	13,500	-	-7.25%	-	-
08/09	853	857	851	855	-0.12%	10,600	-	-7.87%	-	-
08/06	851	864	851	856	+0.35%	12,800	-	-8.15%	-	-
08/05	854	860	851	853	0%	12,800	-	-8.77%	-	-
08/04	865	865	850	853	-1.39%	28,000	-	-9.16%	-	-
08/03	871	871	860	865	-0.46%	19,800	-	-8.37%	-	-
08/02	880	880	864	869	-1.81%	24,000	-	-8.33%	-	-
07/30	901	903	883	885	-1.78%	22,200	-	-6.94%	-	-
07/29	908	913	900	901	-2.17%	39,400	-	-5.46%	-	-
07/28	902	930	902	921	-5.05%	76,300	-	-3.56%	-	-
07/27	965	970	962	970	+1.04%	41,300	-	+1.46%	-	-
07/26	955	960	954	960	+0.52%	18,200	-	+0.42%	-	-
07/23	950	955	950	955	+0.53%	12,100	-	0%	-	-
07/22	955	959	950	950	-0.63%	15,400	-	-0.52%	-	-
07/21	960	961	956	956	-0.52%	12,100	-	+0.1%	-	-
07/20	960	961	956	961	0%	13,700	-	+0.73%	-	-
07/16	960	964	960	961	-0.1%	13,000	-	+0.84%	-	-
07/15	962	967	962	962	-0.93%	16,200	-	+1.05%	-	-
07/14	974	974	964	971	+1.04%	18,600	-	+2.21%	-	-
07/13	963	963	958	961	+0.42%	10,300	-	+1.37%	-	-

稲葉製作所（3421）の株価チャート

2010/07/13～2010/12/07

株価推移

開示資料

決算

株式

チャート