稲葉製作所（3421）の株価チャート

2011/12/07

2011/07/13～2011/12/07

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
2011
12/07	915	919	915	917	+0.22%	5,500	-	+2.12%	-	-
12/06	915	920	910	915	-0.33%	7,700	-	+2.01%	-	-
12/05	918	920	915	918	+0.44%	5,600	-	+2.46%	-	-
12/02	909	915	908	914	+0.66%	5,400	-	+2.01%	-	-
12/01	903	908	900	908	+0.67%	8,400	-	+1.45%	-	-
11/30	905	905	899	902	-0.44%	5,200	-	+0.89%	-	-
11/29	896	906	896	906	+1.23%	7,200	-	+1.34%	-	-
11/28	900	900	893	895	+1.24%	3,600	-	+0.22%	-	-
11/25	888	893	884	884	-0.45%	4,000	-	-1.01%	-	-
11/24	903	903	888	888	-1.33%	4,600	-	-0.67%	-	-
11/22	887	900	887	900	+0.78%	3,300	-	+0.67%	-	-
11/21	893	896	889	893	0%	3,800	-	-0.11%	-	-
11/18	886	900	885	893	-1.22%	5,200	-	-0.11%	-	-
11/17	895	904	886	904	+1.01%	3,700	-	+1.01%	-	-
11/16	891	901	891	895	-0.44%	1,200	-	0%	-	-
11/15	902	905	881	899	-0.44%	6,400	-	+0.45%	-	-
11/14	898	903	895	903	+1.57%	5,300	-	+0.89%	-	-
11/11	880	889	880	889	+0.34%	4,500	-	-0.67%	-	-
11/10	882	886	882	886	-1.01%	4,500	-	-0.89%	-	-
11/09	888	898	887	895	+1.02%	4,700	-	0%	-	-
11/08	892	898	886	886	-0.78%	3,300	-	-1.01%	-	-
11/07	883	893	883	893	+0.11%	3,300	-	-0.33%	-	-
11/04	894	894	888	892	+1.36%	4,900	-	-0.56%	-	-
11/02	882	884	878	880	-1.12%	6,200	-	-2%	-	-
11/01	884	899	884	890	0%	1,400	-	-0.89%	-	-
10/31	899	903	890	890	-1.11%	5,100	159億5096万	-0.89%	47.95	0.5
10/28	901	911	900	900	-0.33%	7,600	-	+0.33%	-	-
10/27	905	905	889	903	+1.46%	6,400	-	+0.78%	-	-
10/26	891	895	876	890	-0.67%	7,200	-	-0.56%	-	-
10/25	915	915	891	896	+0.56%	7,000	-	+0.11%	-	-
10/24	893	901	889	891	-0.45%	3,700	-	-0.45%	-	-
10/21	896	900	895	895	-0.44%	4,500	-	+0.11%	-	-
10/20	893	899	893	899	+0.67%	3,100	-	+0.56%	-	-
10/19	891	898	891	893	+0.34%	2,700	-	-0.11%	-	-
10/18	909	911	882	890	-2.09%	5,200	-	-0.45%	-	-
10/17	900	911	900	909	+1.22%	7,800	-	+1.68%	-	-
10/14	899	900	890	898	-0.55%	6,600	-	+0.56%	-	-
10/13	911	912	901	903	-0.77%	3,800	-	+1.12%	-	-
10/12	904	915	900	910	+0.66%	5,900	-	+1.9%	-	-
10/11	906	909	898	904	+1.12%	4,600	-	+1.23%	-	-
10/07	899	904	894	894	0%	3,200	-	+0.11%	-	-
10/06	882	903	882	894	+1.48%	2,700	-	+0.11%	-	-
10/05	904	904	880	881	-1.78%	6,700	-	-1.34%	-	-
10/04	903	906	897	897	-0.66%	5,300	-	+0.56%	-	-
10/03	902	914	898	903	-1.53%	4,600	-	+1.35%	-	-
09/30	920	920	905	917	+0.55%	7,000	-	+3.15%	-	-
09/29	918	923	899	912	-0.65%	15,200	-	+2.82%	-	-
09/28	890	918	890	918	+4.2%	13,100	-	+3.85%	-	-
09/27	871	881	856	881	+1.03%	8,400	-	0%	-	-
09/26	860	875	836	872	0%	6,700	-	-0.68%	-	-
09/22	860	873	851	872	+0.11%	4,700	-	-0.46%	-	-
09/21	880	887	871	871	-1.02%	2,700	-	-0.34%	-	-
09/20	892	895	880	880	-1.35%	4,100	-	+0.92%	-	-
09/16	889	898	888	892	+0.45%	5,600	-	+2.53%	-	-
09/15	890	890	877	888	+0.34%	10,500	-	+2.3%	-	-
09/14	875	885	873	885	-0.67%	12,400	-	+2.31%	-	-
09/13	883	900	875	891	+0.91%	8,300	-	+3.36%	-	-
09/12	883	891	878	883	-2.32%	6,200	-	+2.91%	-	-
09/09	900	912	892	904	+1.01%	22,000	-	+5.61%	-	-
09/08	892	896	888	895	+0.34%	5,500	-	+4.92%	-	-
09/07	888	895	877	892	+0.45%	6,500	-	+4.69%	-	-
09/06	878	894	878	888	-2.09%	7,900	-	+4.35%	-	-
09/05	909	909	873	907	-0.33%	7,500	-	+6.58%	-	-
09/02	904	910	892	910	+1.22%	13,000	-	+7.06%	-	-
09/01	900	901	891	899	+0.33%	7,900	-	+6.01%	-	-
08/31	880	896	877	896	+1.82%	9,500	-	+5.66%	-	-
08/30	883	888	873	880	+0.92%	6,600	-	+3.53%	-	-
08/29	865	872	860	872	+1.51%	7,100	-	+1.99%	-	-
08/26	851	860	826	859	+0.35%	7,700	-	-0.12%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2011/07/13～2011/12/07

株価推移

開示資料

決算

株式

チャート