稲葉製作所（3421）の株価チャート

2011/08/25

2011/04/01～2011/08/25

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
08/25	866	866	856	856	-0.47%	5,900	-	-1.04%	-	-
08/24	862	867	854	860	+0.94%	9,200	-	-1.26%	-	-
08/23	855	865	845	852	+1.19%	15,400	-	-2.74%	-	-
08/22	868	868	837	842	+3.69%	19,300	-	-4.54%	-	-
08/19	811	816	801	812	-1.46%	10,100	-	-8.56%	-	-
08/18	831	832	822	824	0%	3,900	-	-8.04%	-	-
08/17	821	828	821	824	+0.37%	3,700	-	-8.75%	-	-
08/16	828	835	820	821	-0.48%	7,600	-	-9.78%	-	-
08/15	857	857	824	825	-0.24%	13,000	-	-10.03%	-	-
08/12	824	831	818	827	+1.6%	10,400	-	-10.5%	-	-
08/11	812	820	810	814	+0.12%	6,100	-	-12.47%	-	-
08/10	829	830	810	813	+1.12%	16,300	-	-13.23%	-	-
08/09	800	805	788	804	-1.35%	22,500	-	-14.83%	-	-
08/08	820	829	814	815	-1.93%	12,100	-	-14.3%	-	-
08/05	840	840	821	831	-4.48%	25,700	-	-13.17%	-	-
08/04	868	884	868	870	0%	7,300	-	-9.56%	-	-
08/03	889	889	870	870	-2.14%	15,900	-	-9.84%	-	-
08/02	888	891	880	889	+0.45%	13,800	-	-8.07%	-	-
08/01	860	897	857	885	+1.96%	19,000	-	-8.57%	-	-
07/29	896	896	868	868	-3.34%	30,200	-	-10.52%	-	-
07/28	943	948	895	898	-4.97%	44,200	-	-7.61%	-	-
07/27	946	950	940	945	-5.03%	108,700	-	-2.78%	-	-
07/26	998	999	993	995	-0.4%	79,600	-	+2.58%	-	-
07/25	999	1,000	998	999	+0.1%	35,700	-	+3.42%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2011/04/01～2011/08/25

株価推移

開示資料

決算

株式

チャート