稲葉製作所（3421）の株価チャート

2011/01/31

2010/09/01～2011/01/31

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
2011
01/31	821	822	810	818	-1.09%	7,600	-	-6.3%	-	-
01/28	828	829	823	827	-0.48%	13,700	-	-5.38%	-	-
01/27	830	838	823	831	-3.03%	38,600	-	-4.92%	-	-
01/26	870	870	836	857	-2.28%	28,300	-	-1.95%	-	-
01/25	881	885	875	877	-0.9%	20,700	-	+0.69%	-	-
01/24	880	885	880	885	+0.34%	16,800	-	+1.96%	-	-
01/21	895	897	881	882	-1.45%	23,100	-	+1.97%	-	-
01/20	898	899	891	895	-0.33%	13,100	-	+3.95%	-	-
01/19	890	901	890	898	+0.9%	18,000	-	+4.91%	-	-
01/18	896	901	890	890	-0.67%	16,000	-	+4.71%	-	-
01/17	896	901	895	896	+0.34%	18,100	-	+6.04%	-	-
01/14	880	895	880	893	+1.13%	18,200	-	+6.44%	-	-
01/13	882	884	870	883	+0.11%	17,500	-	+6%	-	-
01/12	893	893	861	882	-0.9%	41,200	-	+6.78%	-	-
01/11	916	918	861	890	-2.84%	35,500	-	+8.54%	-	-
01/07	910	920	910	916	+0.66%	20,600	-	+12.67%	-	-
01/06	905	910	905	910	+0.55%	24,000	-	+13.04%	-	-
01/05	904	907	899	905	+0.56%	27,000	-	+13.55%	-	-
01/04	885	902	884	900	+2.04%	32,300	-	+14.07%	-	-
2010
12/30	869	882	869	882	+1.73%	18,300	-	+12.93%	-	-
12/29	851	867	851	867	+2.24%	19,500	-	+12.16%	-	-
12/28	839	850	838	848	+1.07%	13,300	-	+10.56%	-	-
12/27	832	839	832	839	+0.84%	15,700	-	+10.39%	-	-
12/24	829	833	827	832	+0.12%	13,200	-	+10.34%	-	-
12/22	834	836	828	831	0%	17,800	-	+10.95%	-	-
12/21	823	832	822	831	+0.97%	20,000	-	+11.84%	-	-
12/20	832	833	816	823	-0.84%	28,900	-	+11.67%	-	-
12/17	830	832	820	830	+3.75%	53,800	-	+13.54%	-	-
12/16	793	803	793	800	-0.12%	15,900	-	+10.34%	-	-
12/15	803	804	790	801	+1.01%	28,300	-	+11.25%	-	-
12/14	783	793	783	793	+1.28%	15,800	-	+10.75%	-	-
12/13	775	783	770	783	+1.69%	15,200	-	+10.13%	-	-
12/10	769	770	764	770	+1.18%	24,400	-	+8.91%	-	-
12/09	759	764	758	761	+0.26%	11,600	-	+8.4%	-	-
12/08	749	759	749	759	+1.47%	16,400	-	+8.74%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2010/09/01～2011/01/31

株価推移

開示資料

決算

株式

チャート