稲葉製作所（3421）の株価チャート

2012/05/10

2011/12/13～2012/05/10

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
05/10	1,030	1,034	1,011	1,018	-2.4%	17,100	-	-2.77%	-	-
05/09	1,058	1,058	1,040	1,043	-1.79%	11,000	-	-0.38%	-	-
05/08	1,052	1,065	1,051	1,062	+0.66%	7,600	-	+1.63%	-	-
05/07	1,073	1,073	1,055	1,055	-2.22%	16,200	-	+1.25%	-	-
05/02	1,074	1,083	1,072	1,079	+0.65%	10,400	-	+3.75%	-	-
05/01	1,085	1,085	1,070	1,072	-0.92%	12,300	-	+3.47%	-	-
04/27	1,091	1,091	1,072	1,082	-0.92%	18,500	-	+4.84%	-	-
04/26	1,058	1,092	1,058	1,092	+3.51%	33,900	-	+6.33%	-	-
04/25	1,036	1,060	1,036	1,055	+1.74%	9,700	-	+3.13%	-	-
04/24	1,052	1,052	1,033	1,037	-0.77%	10,000	-	+1.67%	-	-
04/23	1,056	1,056	1,045	1,045	-1.14%	7,600	-	+2.55%	-	-
04/20	1,056	1,060	1,050	1,057	+0.09%	7,600	-	+3.93%	-	-
04/19	1,060	1,060	1,055	1,056	-0.66%	7,900	-	+4.14%	-	-
04/18	1,056	1,065	1,055	1,063	+1.05%	10,100	-	+5.14%	-	-
04/17	1,066	1,066	1,052	1,052	-1.03%	10,700	-	+4.37%	-	-
04/16	1,065	1,066	1,041	1,063	-0.09%	18,800	-	+5.67%	-	-
04/13	1,039	1,066	1,038	1,064	+3.3%	23,600	-	+6.19%	-	-
04/12	1,036	1,036	1,023	1,030	+0.29%	12,300	-	+3.1%	-	-
04/11	1,017	1,030	998	1,027	+0.69%	21,400	-	+3.01%	-	-
04/10	1,030	1,035	1,020	1,020	+0.79%	15,200	-	+2.51%	-	-
04/09	1,015	1,017	1,007	1,012	-1.17%	20,200	-	+2.02%	-	-
04/06	1,022	1,024	1,018	1,024	+0.1%	13,800	-	+3.54%	-	-
04/05	1,022	1,024	1,017	1,023	-0.1%	14,200	-	+3.75%	-	-
04/04	1,020	1,028	1,020	1,024	+0.79%	20,800	-	+4.17%	-	-
04/03	1,014	1,018	1,013	1,016	+0.4%	19,000	-	+3.67%	-	-
04/02	1,011	1,019	1,010	1,012	+1.61%	26,400	-	+3.58%	-	-
03/30	996	999	995	996	+0.1%	7,200	-	+2.26%	-	-
03/29	995	995	993	995	0%	9,900	-	+2.37%	-	-
03/28	988	995	979	995	+0.91%	9,800	-	+2.58%	-	-
03/27	967	989	967	986	+2.18%	11,700	-	+1.86%	-	-
03/26	977	978	965	965	-1.23%	6,600	-	-0.1%	-	-
03/23	989	989	977	977	-0.81%	4,900	-	+1.24%	-	-
03/22	982	993	980	985	-0.1%	5,000	-	+2.18%	-	-
03/21	994	998	986	986	-0.9%	10,700	-	+2.49%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2011/12/13～2012/05/10

株価推移

開示資料

決算

株式

チャート