稲葉製作所（3421）の株価チャート

2013/07/08

2013/02/13～2013/07/08

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
2013
07/08	1,637	1,641	1,627	1,627	-0.85%	69,800	291億5979万	+13.06%	21.64	0.84
07/05	1,646	1,654	1,624	1,641	-0.73%	96,100	294億1070万	+14.76%	21.83	0.84
07/04	1,660	1,677	1,650	1,653	-0.24%	64,700	296億2577万	+16.41%	21.99	0.85
07/03	1,621	1,658	1,621	1,657	+2.92%	82,800	296億9746万	+17.6%	22.04	0.85
07/02	1,577	1,610	1,562	1,610	+3.87%	69,000	288億5511万	+15.08%	21.42	0.83
07/01	1,530	1,552	1,528	1,550	+2.31%	48,600	277億7976万	+11.75%	20.62	0.8
06/28	1,496	1,515	1,496	1,515	+1.34%	42,700	271億5247万	+9.86%	20.15	0.78
06/27	1,515	1,515	1,475	1,495	+0.07%	30,600	267億9403万	+8.57%	19.89	0.77
06/26	1,500	1,530	1,493	1,494	-0.2%	48,600	267億7610万	+8.58%	19.87	0.77
06/25	1,472	1,497	1,464	1,497	+2.39%	34,600	268億2987万	+8.56%	19.91	0.77
06/24	1,477	1,477	1,440	1,462	+2.81%	29,300	262億259万	+5.79%	19.45	0.75
06/21	1,403	1,422	1,380	1,422	+0.57%	22,800	254億8569万	+2.6%	18.92	0.73
06/20	1,395	1,422	1,387	1,414	+1.58%	23,900	253億4231万	+1.65%	18.81	0.73
06/19	1,390	1,392	1,383	1,392	+1.61%	14,400	249億4802万	-0.29%	18.52	0.72
06/18	1,372	1,378	1,360	1,370	+1.18%	13,800	245億5372万	-2.42%	18.22	0.7
06/17	1,322	1,355	1,306	1,354	+1.8%	26,800	242億6696万	-4.45%	18.01	0.7
06/14	1,346	1,355	1,315	1,330	-0.15%	45,100	238億3683万	-6.86%	17.69	0.68
06/13	1,361	1,361	1,330	1,332	-2.13%	22,500	238億7267万	-7.44%	17.72	0.69
06/12	1,332	1,365	1,310	1,361	-0.44%	28,900	243億9242万	-6.07%	18.1	0.7
06/11	1,425	1,430	1,306	1,367	+7.98%	94,000	244億9996万	-6.11%	18.18	0.7
06/10	1,252	1,278	1,231	1,266	+8.86%	34,400	226億8979万	-13.35%	16.84	0.65
06/07	1,208	1,212	1,127	1,163	-10.05%	76,100	208億4378万	-20.83%	15.47	0.6
06/06	1,345	1,345	1,289	1,293	-4.51%	36,200	231億7370万	-12.58%	17.2	0.67
06/05	1,364	1,377	1,347	1,354	-0.22%	18,800	242億6696万	-8.76%	18.01	0.7
06/04	1,380	1,382	1,323	1,357	-2.51%	37,000	243億2073万	-8.68%	18.05	0.7
06/03	1,393	1,410	1,385	1,392	0%	24,600	249億4802万	-6.45%	18.52	0.72
05/31	1,404	1,417	1,380	1,392	+1.09%	19,700	249億4802万	-6.45%	18.52	0.72
05/30	1,408	1,440	1,369	1,377	-2.06%	41,800	246億7918万	-7.4%	18.32	0.71
05/29	1,348	1,445	1,345	1,406	+6.52%	35,300	251億9893万	-5.38%	18.7	0.72
05/28	1,329	1,342	1,304	1,320	-2.87%	29,500	236億5760万	-11.05%	17.56	0.68
05/27	1,414	1,415	1,350	1,359	-5.89%	38,600	243億5658万	-8.55%	18.08	0.7
05/24	1,470	1,484	1,421	1,444	-2.7%	61,000	258億7998万	-2.76%	19.21	0.74
05/23	1,564	1,565	1,477	1,484	-4.93%	49,400	265億9688万	+0.2%	19.74	0.76
05/22	1,575	1,575	1,561	1,561	-0.32%	21,400	279億7691万	+5.83%	20.76	0.8
05/21	1,585	1,585	1,565	1,566	-0.38%	29,800	280億6652万	+6.75%	20.83	0.81
05/20	1,597	1,597	1,570	1,572	+0.96%	27,000	281億7405万	+7.82%	20.91	0.81
05/17	1,515	1,564	1,503	1,557	+2.37%	35,500	279億522万	+7.6%	20.71	0.8
05/16	1,574	1,580	1,471	1,521	-4.4%	79,900	272億6001万	+5.92%	20.23	0.78
05/15	1,749	1,750	1,580	1,591	-6.63%	96,500	285億1458万	+11.65%	21.16	0.82
05/14	1,652	1,724	1,652	1,704	+3.9%	41,000	305億3981万	+20.68%	22.67	0.88
05/13	1,601	1,640	1,601	1,640	+2.76%	34,000	293億9278万	+17.73%	21.82	0.84
05/10	1,598	1,600	1,579	1,596	+1.2%	26,100	286億419万	+15.99%	21.23	0.82
05/09	1,560	1,598	1,560	1,577	+2.8%	25,200	282億6367万	+15.96%	20.98	0.81
05/08	1,510	1,538	1,509	1,534	+1.93%	28,200	274億9300万	+14.05%	20.41	0.79
05/07	1,500	1,510	1,492	1,505	+3.01%	26,500	269億7325万	+12.9%	20.02	0.77
05/02	1,427	1,466	1,425	1,461	+2.74%	21,200	261億8466万	+10.43%	19.43	0.75
05/01	1,425	1,428	1,410	1,422	+0.99%	16,800	254億8569万	+8.3%	18.92	0.73
04/30	1,410	1,425	1,406	1,408	+0.21%	18,600	252億3478万	+7.89%	19.77	0.76
04/26	1,410	1,419	1,405	1,405	0%	18,200	251億8101万	+8.33%	19.72	0.76
04/25	1,400	1,415	1,395	1,405	+1.15%	17,300	251億8101万	+8.91%	19.72	0.76
04/24	1,379	1,389	1,370	1,389	+1.61%	21,400	248億9425万	+8.35%	19.5	0.75
04/23	1,363	1,372	1,362	1,367	+0.44%	10,300	244億9996万	+7.22%	19.19	0.74
04/22	1,371	1,380	1,360	1,361	+0.52%	18,100	243億9242万	+7.25%	19.11	0.74
04/19	1,356	1,365	1,347	1,354	-0.15%	14,600	242億6696万	+7.29%	19.01	0.74
04/18	1,358	1,363	1,349	1,356	+0.37%	13,500	243億281万	+8.22%	19.04	0.74
04/17	1,345	1,360	1,345	1,351	+1.05%	14,700	242億1320万	+8.51%	18.97	0.73
04/16	1,340	1,342	1,313	1,337	-0.59%	21,100	239億6228万	+8.17%	18.77	0.73
04/15	1,355	1,360	1,345	1,345	-0.22%	20,800	241億566万	+9.44%	18.88	0.73
04/12	1,335	1,350	1,334	1,348	+1.13%	21,700	241億5943万	+10.49%	18.92	0.73
04/11	1,310	1,333	1,310	1,333	+2.3%	25,100	238億9059万	+10.07%	18.71	0.72
04/10	1,280	1,309	1,278	1,303	+2.04%	28,400	233億5292万	+8.31%	18.29	0.71
04/09	1,280	1,280	1,270	1,277	+0.79%	15,200	228億8694万	+6.77%	17.93	0.69
04/08	1,260	1,284	1,253	1,267	+1.52%	30,600	227億771万	+6.56%	17.79	0.69
04/05	1,250	1,260	1,221	1,248	+0.65%	23,600	223億6719万	+5.58%	17.52	0.68
04/04	1,221	1,240	1,200	1,240	+1.81%	19,600	222億2381万	+5.53%	17.41	0.67
04/03	1,230	1,230	1,202	1,218	+1.5%	10,800	218億2951万	+4.28%	17.1	0.66
04/02	1,199	1,243	1,145	1,200	-0.17%	21,900	215億691万	+3.27%	16.85	0.65
04/01	1,252	1,252	1,201	1,202	-2.36%	20,400	215億4275万	+3.8%	16.87	0.65
03/29	1,253	1,255	1,230	1,231	-1.28%	24,700	220億6251万	+6.76%	17.28	0.67
03/28	1,236	1,248	1,227	1,247	+2.13%	25,200	223億4926万	+8.72%	17.51	0.68
03/27	1,200	1,228	1,200	1,221	+1.5%	13,800	218億8328万	+7.01%	17.14	0.66
03/26	1,213	1,215	1,200	1,203	-0.66%	18,700	215億6068万	+5.99%	16.89	0.65
03/25	1,230	1,230	1,211	1,211	-1.14%	19,300	217億406万	+7.17%	17	0.66
03/22	1,229	1,238	1,225	1,225	+0.49%	17,600	219億5497万	+9.08%	17.2	0.67
03/21	1,215	1,222	1,215	1,219	+1.41%	19,400	218億4744万	+9.13%	17.11	0.66
03/19	1,215	1,215	1,200	1,202	-0.99%	11,600	215億4275万	+8.19%	16.87	0.65
03/18	1,245	1,245	1,210	1,214	+2.27%	39,700	217億5782万	+9.67%	17.04	0.66
03/15	1,158	1,200	1,158	1,187	+3.13%	45,600	212億7392万	+7.71%	16.66	0.64
03/14	1,154	1,156	1,141	1,151	+1.23%	18,500	206億2871万	+4.73%	16.16	0.62
03/13	1,147	1,154	1,136	1,137	0%	11,700	203億7780万	+3.65%	15.96	0.62
03/12	1,155	1,157	1,137	1,137	-1.13%	24,300	203億7780万	+3.84%	15.96	0.62
03/11	1,140	1,153	1,139	1,150	+1.5%	25,000	206億1079万	+5.12%	16.14	0.62
03/08	1,120	1,135	1,105	1,133	+0.8%	35,500	203億611万	+3.75%	15.91	0.62
03/07	1,126	1,131	1,124	1,124	-0.62%	15,000	201億4481万	+3.02%	15.78	0.61
03/06	1,130	1,135	1,121	1,131	0%	18,800	202億7026万	+3.76%	15.88	0.61
03/05	1,153	1,153	1,130	1,131	+3.19%	66,000	202億7026万	+3.86%	15.88	0.61
03/04	1,091	1,100	1,091	1,096	+1.39%	9,900	196億4298万	+0.74%	15.39	0.6
03/01	1,083	1,094	1,080	1,081	-0.18%	9,400	193億7414万	-0.83%	15.18	0.59
02/28	1,073	1,083	1,067	1,083	+2.17%	7,800	194億999万	-0.82%	15.2	0.59
02/27	1,082	1,082	1,060	1,060	-2.21%	13,100	189億9777万	-3.11%	14.88	0.58
02/26	1,082	1,092	1,080	1,084	+0.18%	5,100	194億2791万	-1.19%	15.22	0.59
02/25	1,083	1,090	1,081	1,082	+0.74%	9,700	193億9206万	-1.55%	15.19	0.59
02/22	1,079	1,083	1,062	1,074	-1.2%	12,100	192億4868万	-2.45%	15.08	0.58
02/21	1,092	1,098	1,085	1,087	-0.37%	7,100	194億8168万	-1.54%	15.26	0.59
02/20	1,079	1,096	1,077	1,091	+1.11%	6,200	195億5337万	-1.36%	15.32	0.59
02/19	1,078	1,085	1,077	1,079	+0.47%	6,300	193億3830万	-2.53%	15.15	0.59
02/18	1,050	1,074	1,046	1,074	+2.78%	10,600	192億4868万	-3.16%	15.08	0.58
02/15	1,060	1,062	1,042	1,045	-1.97%	13,000	187億2893万	-5.94%	14.67	0.57
02/14	1,070	1,072	1,064	1,066	-0.84%	11,100	191億530万	-4.22%	14.96	0.58
02/13	1,085	1,085	1,074	1,075	-1.83%	14,100	192億6661万	-3.59%	15.09	0.58

稲葉製作所（3421）の株価チャート

2013/02/13～2013/07/08

株価推移

開示資料

決算

株式

チャート