稲葉製作所（3421）の株価チャート

2012/03/19

2011/10/24～2012/03/19

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
2012
03/19	996	997	990	995	0%	8,900	-	+3.65%	-	-
03/16	992	998	991	995	+0.4%	15,000	-	+3.86%	-	-
03/15	983	994	982	991	0%	13,600	-	+3.77%	-	-
03/14	989	995	989	991	+0.51%	10,300	-	+4.1%	-	-
03/13	984	992	981	986	+0.2%	14,700	-	+3.9%	-	-
03/12	984	988	975	984	+0.61%	11,500	-	+4.02%	-	-
03/09	971	985	971	978	+0.2%	22,700	-	+3.6%	-	-
03/08	972	978	972	976	0%	8,000	-	+3.61%	-	-
03/07	965	976	956	976	0%	9,200	-	+3.83%	-	-
03/06	997	999	976	976	+3.28%	37,900	-	+4.16%	-	-
03/05	951	951	945	945	-0.74%	5,500	-	+1.07%	-	-
03/02	950	952	947	952	+0.74%	6,300	-	+1.82%	-	-
03/01	947	954	942	945	+0.43%	8,300	-	+1.07%	-	-
02/29	950	954	941	941	-0.95%	9,600	-	+0.75%	-	-
02/28	945	950	940	950	+0.21%	9,600	-	+1.71%	-	-
02/27	941	949	937	948	+0.96%	6,900	-	+1.61%	-	-
02/24	946	949	935	939	-0.32%	8,700	-	+0.64%	-	-
02/23	946	949	940	942	0%	9,100	-	+0.96%	-	-
02/22	941	948	941	942	0%	13,200	-	+1.07%	-	-
02/21	940	945	940	942	+0.11%	2,300	-	+1.07%	-	-
02/20	944	945	939	941	-0.32%	4,200	-	+0.97%	-	-
02/17	940	945	937	944	+0.43%	5,500	-	+1.29%	-	-
02/16	942	944	937	940	-0.21%	6,000	-	+0.86%	-	-
02/15	930	945	930	942	-0.21%	11,500	-	+1.18%	-	-
02/14	937	944	930	944	+0.75%	9,100	-	+1.4%	-	-
02/13	917	937	917	937	+2.18%	6,000	-	+0.64%	-	-
02/10	925	925	917	917	-0.11%	3,900	-	-1.5%	-	-
02/09	915	930	915	918	-0.65%	6,600	-	-1.5%	-	-
02/08	913	924	912	924	+1.2%	6,500	-	-0.96%	-	-
02/07	921	922	912	913	-0.87%	5,300	-	-2.14%	-	-
02/06	922	927	920	921	-0.22%	3,900	-	-1.39%	-	-
02/03	927	933	922	923	-0.43%	8,100	-	-1.18%	-	-
02/02	926	927	923	927	+0.65%	4,000	-	-0.75%	-	-
02/01	922	926	915	921	-0.65%	5,700	-	-1.39%	-	-
01/31	927	935	920	927	-0.43%	5,400	166億1409万	-0.75%	49.95	0.52
01/30	932	938	928	931	-1.69%	9,300	-	-0.32%	-	-
01/27	920	949	912	947	+2.38%	31,300	-	+1.5%	-	-
01/26	930	930	925	925	-1.18%	22,300	-	-0.75%	-	-
01/25	936	938	935	936	-0.21%	14,800	-	+0.54%	-	-
01/24	936	939	936	938	+0.11%	8,000	-	+0.86%	-	-
01/23	937	940	935	937	0%	6,900	-	+0.75%	-	-
01/20	932	939	932	937	+0.64%	8,500	-	+0.75%	-	-
01/19	936	936	931	931	-0.53%	6,700	-	+0.11%	-	-
01/18	940	944	934	936	-0.11%	6,800	-	+0.65%	-	-
01/17	940	940	937	937	-0.32%	2,800	-	+0.86%	-	-
01/16	940	940	931	940	-0.11%	8,200	-	+1.29%	-	-
01/13	931	941	930	941	+1.07%	9,400	-	+1.51%	-	-
01/12	934	934	930	931	-0.53%	8,800	-	+0.54%	-	-
01/11	938	938	935	936	-0.21%	6,700	-	+1.19%	-	-
01/10	941	942	936	938	+0.11%	13,000	-	+1.52%	-	-
01/06	937	940	935	937	0%	5,800	-	+1.52%	-	-
01/05	940	943	934	937	-0.85%	8,000	-	+1.63%	-	-
01/04	943	949	940	945	+0.21%	12,400	-	+2.72%	-	-
2011
12/30	934	943	934	943	+1.18%	5,100	-	+2.72%	-	-
12/29	929	932	926	932	+0.43%	4,800	-	+1.86%	-	-
12/28	923	929	923	928	+0.76%	4,000	-	+1.53%	-	-
12/27	923	924	920	921	0%	3,300	-	+0.88%	-	-
12/26	924	924	917	921	+0.11%	4,500	-	+0.99%	-	-
12/22	914	920	914	920	+0.66%	3,200	-	+0.99%	-	-
12/21	924	924	906	914	-0.65%	4,600	-	+0.44%	-	-
12/20	906	920	906	920	+0.77%	2,900	-	+1.21%	-	-
12/19	905	915	903	913	+0.33%	5,700	-	+0.44%	-	-
12/16	911	919	910	910	-0.11%	7,900	-	+0.22%	-	-
12/15	935	940	911	911	-3.5%	12,500	-	+0.44%	-	-
12/14	941	944	936	944	+0.75%	15,600	-	+4.19%	-	-
12/13	923	937	915	937	+1.19%	8,600	-	+3.65%	-	-
12/12	922	930	921	926	+0.43%	7,600	-	+2.66%	-	-
12/09	918	924	914	922	+0.44%	16,100	-	+2.33%	-	-
12/08	917	920	914	918	+0.11%	6,200	-	+2.11%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2011/10/24～2012/03/19

株価推移

開示資料

決算

株式

チャート