稲葉製作所（3421）の株価チャート

2011/07/22

2011/02/25～2011/07/22

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
07/22	997	999	997	998	+0.3%	37,400	-	+3.85%	-	-
07/21	995	997	993	995	+0.2%	13,000	-	+4.08%	-	-
07/20	991	995	991	993	+0.2%	12,000	-	+4.31%	-	-
07/19	994	995	990	991	-0.5%	23,700	-	+4.54%	-	-
07/15	996	999	995	996	-0.4%	19,600	-	+5.62%	-	-
07/14	997	1,000	996	1,000	+0.1%	23,700	-	+6.61%	-	-
07/13	998	1,000	997	999	+0.1%	25,700	-	+7.19%	-	-
07/12	999	1,000	996	998	-0.2%	21,400	-	+7.66%	-	-
07/11	998	1,001	998	1,000	+0.3%	19,900	-	+8.46%	-	-
07/08	995	999	992	997	+0.3%	30,100	-	+8.84%	-	-
07/07	989	994	988	994	+0.71%	19,000	-	+9.11%	-	-
07/06	988	990	984	987	+0.51%	18,200	-	+8.94%	-	-
07/05	980	985	979	982	+0.61%	21,600	-	+8.99%	-	-
07/04	965	977	965	976	+1.35%	22,600	-	+8.93%	-	-
07/01	958	963	956	963	+1.16%	19,400	-	+8.08%	-	-
06/30	949	955	947	952	+0.53%	15,300	-	+7.33%	-	-
06/29	940	948	939	947	+1.72%	14,400	-	+7.37%	-	-
06/28	927	935	927	931	+1.09%	9,700	-	+6.04%	-	-
06/27	919	921	917	921	+0.33%	8,600	-	+5.26%	-	-
06/24	917	919	916	918	+0.33%	4,400	-	+5.28%	-	-
06/23	911	915	908	915	+0.55%	8,200	-	+5.29%	-	-
06/22	898	910	897	910	+1.45%	11,400	-	+5.08%	-	-
06/21	882	897	882	897	+1.7%	6,200	-	+3.82%	-	-
06/20	878	884	878	882	+0.46%	3,200	-	+2.32%	-	-
06/17	883	884	878	878	-0.45%	6,800	-	+2.09%	-	-
06/16	883	886	880	882	-0.56%	5,500	-	+2.68%	-	-
06/15	893	895	885	887	-0.11%	10,900	-	+3.38%	-	-
06/14	874	888	873	888	+1.72%	12,600	-	+3.62%	-	-
06/13	879	879	870	873	+0.69%	14,000	-	+1.99%	-	-
06/10	865	870	865	867	0%	17,500	-	+1.4%	-	-
06/09	869	869	866	867	+0.23%	5,700	-	+1.4%	-	-
06/08	867	869	865	865	-0.23%	4,500	-	+1.17%	-	-
06/07	863	867	863	867	+0.46%	5,400	-	+1.52%	-	-
06/06	864	865	861	863	-0.23%	7,200	-	+1.17%	-	-
06/03	869	869	864	865	-0.12%	8,600	-	+1.53%	-	-
06/02	863	867	862	866	-0.23%	6,900	-	+1.76%	-	-
06/01	860	868	860	868	+1.05%	5,100	-	+2.12%	-	-
05/31	858	860	858	859	+0.7%	3,900	-	+1.18%	-	-
05/30	854	855	850	853	+0.83%	5,400	-	+0.59%	-	-
05/27	847	853	846	846	+0.36%	4,700	-	-0.24%	-	-
05/26	842	846	842	843	+0.12%	4,100	-	-0.59%	-	-
05/25	840	842	840	842	-0.12%	4,400	-	-0.82%	-	-
05/24	845	845	842	843	-0.35%	3,600	-	-0.82%	-	-
05/23	846	847	845	846	-0.12%	4,300	-	-0.47%	-	-
05/20	847	857	847	847	-0.12%	6,500	-	-0.47%	-	-
05/19	850	855	848	848	-0.24%	6,100	-	-0.35%	-	-
05/18	851	853	846	850	+0.47%	5,000	-	-0.23%	-	-
05/17	845	850	845	846	-0.12%	2,800	-	-0.82%	-	-
05/16	852	852	847	847	-0.59%	8,800	-	-0.82%	-	-
05/13	860	860	848	852	+0.24%	10,500	-	-0.47%	-	-
05/12	853	854	850	850	-0.7%	6,300	-	-0.93%	-	-
05/11	866	866	856	856	-0.93%	6,800	-	-0.58%	-	-
05/10	864	866	860	864	+0.23%	4,700	-	0%	-	-
05/09	875	875	860	862	+0.23%	7,400	-	-0.46%	-	-
05/06	855	864	855	860	0%	5,900	-	-1.04%	-	-
05/02	861	867	855	860	+1.3%	6,400	-	-1.26%	-	-
04/28	850	852	846	849	+0.95%	3,400	-	-2.75%	-	-
04/27	843	849	840	841	-0.24%	3,800	-	-3.89%	-	-
04/26	849	849	835	843	+0.48%	4,600	-	-3.88%	-	-
04/25	833	839	833	839	+0.12%	1,500	-	-4.55%	-	-
04/22	841	843	829	838	-0.36%	6,100	-	-4.77%	-	-
04/21	845	845	841	841	-0.47%	4,200	-	-4.21%	-	-
04/20	846	851	845	845	-0.24%	4,800	-	-3.32%	-	-
04/19	850	853	845	847	-0.59%	6,300	-	-2.31%	-	-
04/18	852	857	851	852	-0.12%	4,500	-	-1.62%	-	-
04/15	879	879	852	853	-1.73%	12,500	-	-1.39%	-	-
04/14	852	868	852	868	+1.17%	9,100	-	+0.46%	-	-
04/13	855	862	850	858	+0.23%	4,500	-	-0.58%	-	-
04/12	861	862	855	856	-0.23%	6,500	-	-0.81%	-	-
04/11	852	861	852	858	-1.83%	6,900	-	-0.58%	-	-
04/08	863	874	863	874	+1.04%	6,400	-	+1.27%	-	-
04/07	875	875	863	865	-1.14%	5,100	-	+0.35%	-	-
04/06	891	904	869	875	-1.8%	6,100	-	+1.51%	-	-
04/05	924	924	890	891	-2.41%	6,800	-	+3.48%	-	-
04/04	910	917	891	913	+0.11%	8,100	-	+6.16%	-	-
04/01	930	930	912	912	-1.94%	5,900	-	+6.42%	-	-
03/31	925	930	920	930	+0.54%	9,700	-	+8.77%	-	-
03/30	923	925	917	925	0%	11,400	-	+8.57%	-	-
03/29	923	925	915	925	+0.54%	13,200	-	+8.95%	-	-
03/28	904	920	904	920	+1.77%	14,700	-	+8.62%	-	-
03/25	897	904	895	904	+1.01%	15,000	-	+7.11%	-	-
03/24	900	901	892	895	-0.56%	11,300	-	+6.17%	-	-
03/23	890	906	890	900	+1.12%	14,500	-	+7.02%	-	-
03/22	889	904	885	890	+4.34%	30,500	-	+6.08%	-	-
03/18	795	853	795	853	+7.3%	23,900	-	+1.91%	-	-
03/17	743	814	743	795	+7%	26,000	-	-5.02%	-	-
03/16	680	745	680	743	+9.26%	25,200	-	-11.44%	-	-
03/15	815	815	658	680	-15.74%	32,000	-	-19.34%	-	-
03/14	701	816	701	807	-3.35%	28,200	-	-5.17%	-	-
03/11	825	838	825	835	+0.36%	28,600	-	-2.11%	-	-
03/10	840	844	832	832	-0.95%	12,500	-	-2.58%	-	-
03/09	859	859	840	840	-2.21%	18,600	-	-1.75%	-	-
03/08	858	863	858	859	+0.12%	10,100	-	+0.59%	-	-
03/07	853	858	851	858	+0.59%	8,400	-	+0.59%	-	-
03/04	860	863	853	853	-0.81%	14,100	-	+0.24%	-	-
03/03	850	861	850	860	+1.53%	9,600	-	+1.18%	-	-
03/02	856	858	847	847	-1.05%	15,100	-	-0.35%	-	-
03/01	866	866	856	856	-1.15%	15,500	-	+0.47%	-	-
02/28	846	866	842	866	+2.49%	15,300	-	+1.52%	-	-
02/25	848	854	845	845	-0.24%	15,500	-	-0.94%	-	-

稲葉製作所（3421）の株価チャート

2011/02/25～2011/07/22

株価推移

開示資料

決算

株式

チャート