三ツ知（3439）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/28

2010/07/20～2011/01/28

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
2022	1/1, 株式分割 1→2
2011
01/28	500	500	500	500	0%	2,800	-	+0.81%	-	-
01/27	500	500	500	500	0%	2,000	-	+0.81%	-	-
01/26	500	500	500	500	+0.81%	4,000	-	+0.81%	-	-
01/24	491	497	491	496	-1.1%	800	-	0%	-	-
01/21	509	509	502	502	-4.11%	2,200	-	+1.31%	-	-
01/20	508	523	508	523	+1.06%	2,200	-	+5.87%	-	-
01/19	518	518	518	518	+0.49%	200	-	+5.18%	-	-
01/18	520	520	515	515	-2%	400	-	+4.89%	-	-
01/17	520	526	515	526	+2.04%	600	-	+7.46%	-	-
01/14	520	520	515	515	-0.96%	3,800	-	+5.97%	-	-
01/13	510	525	510	520	+4%	2,600	-	+7.44%	-	-
01/12	485	500	485	500	+3.09%	7,400	-	+3.73%	-	-
01/11	474	486	474	485	+2.97%	2,000	-	+1.04%	-	-
01/07	475	475	471	471	-0.84%	2,000	-	-1.67%	-	-
01/06	483	483	475	475	0%	3,400	-	-0.84%	-	-
01/05	475	476	472	475	-0.52%	3,800	-	-0.63%	-	-
01/04	478	478	478	478	+0.53%	200	-	+0.32%	-	-
2010
12/29	461	475	461	475	+1.6%	2,800	-	0%	-	-
12/28	475	475	468	468	-3.51%	600	-	-1.37%	-	-
12/27	485	485	485	485	+0.41%	400	-	+2.43%	-	-
12/24	485	490	483	483	-1.93%	1,000	-	+2.44%	-	-
12/22	478	492	478	492	-1.6%	600	-	+4.9%	-	-
12/21	500	500	500	500	0%	3,600	-	+7.07%	-	-
12/20	500	500	500	500	0%	200	-	+7.53%	-	-
12/17	497	500	497	500	0%	1,000	-	+7.99%	-	-
12/16	500	500	500	500	+0.6%	600	-	+8.46%	-	-
12/15	491	500	491	497	+0.91%	3,600	-	+8.52%	-	-
12/14	488	495	487	493	+1.03%	2,200	-	+8%	-	-
12/13	485	488	485	488	+1.77%	3,200	-	+7.38%	-	-
12/10	479	479	479	479	+0.31%	400	-	+5.97%	-	-
12/09	476	478	469	478	+0.95%	1,400	-	+5.88%	-	-
12/08	465	480	465	473	+2.27%	2,800	-	+5.35%	-	-
12/07	463	463	463	463	-0.54%	600	-	+3.24%	-	-
12/06	465	465	463	465	+0.54%	1,400	-	+4.03%	-	-
12/03	464	464	463	463	-0.32%	1,400	-	+3.7%	-	-
12/02	475	475	464	464	+0.32%	800	-	+4.27%	-	-
11/30	463	465	463	463	0%	3,000	-	+4.17%	-	-
11/22	463	463	463	463	+3.01%	2,000	-	+4.17%	-	-
11/19	450	450	449	449	-0.77%	600	-	+1.35%	-	-
11/18	468	468	453	453	+1.57%	3,600	-	+2.38%	-	-
11/16	446	446	446	446	+0.11%	200	-	+0.79%	-	-
11/11	445	445	445	445	-1.66%	200	-	+0.68%	-	-
11/10	453	453	453	453	+4.02%	200	-	+2.61%	-	-
11/09	435	435	435	435	+0.12%	200	-	-1.36%	-	-
11/08	435	435	435	435	-2.14%	400	-	-1.47%	-	-
11/05	435	444	435	444	+1.14%	1,000	-	+0.45%	-	-
11/04	434	439	434	439	-2.23%	2,000	-	-0.68%	-	-
10/28	449	449	449	449	+0.9%	200	-	+1.58%	-	-
10/26	445	445	445	445	0%	200	-	+0.91%	-	-
10/25	445	445	445	445	+3.25%	1,200	-	+0.91%	-	-
10/22	438	438	430	431	-3.47%	600	-	-2.49%	-	-
10/21	447	447	447	447	0%	200	-	+1.02%	-	-
10/20	447	447	447	447	+1.94%	400	-	+1.02%	-	-
10/18	438	438	438	438	0%	200	-	-0.68%	-	-
10/15	438	438	438	438	-0.11%	200	-	-0.68%	-	-
10/13	438	439	438	439	+0.23%	800	-	-0.79%	-	-
10/12	437	438	437	438	-0.57%	400	-	-1.02%	-	-
10/08	437	440	437	440	+0.92%	400	-	-0.45%	-	-
10/06	442	442	436	436	-2.57%	1,000	-	-1.58%	-	-
10/04	448	448	448	448	0%	200	-	+1.02%	-	-
09/29	442	448	442	448	+0.56%	400	-	+1.02%	-	-
09/27	442	445	442	445	+0.79%	1,600	-	+0.45%	-	-
09/24	442	442	442	442	+0.11%	400	-	-0.56%	-	-
09/21	441	441	441	441	+0.57%	1,200	-	-0.9%	-	-
09/17	437	439	437	439	-1.24%	1,200	-	-1.9%	-	-
09/16	435	444	435	444	+2.42%	1,000	-	-1.11%	-	-
09/15	435	435	434	434	-2.58%	800	-	-3.67%	-	-
09/14	441	445	441	445	0%	2,800	-	-1.77%	-	-
09/13	444	445	443	445	+0.56%	7,800	-	-2.2%	-	-
09/10	443	443	443	443	-0.56%	3,000	-	-3.8%	-	-
09/08	445	445	445	445	+1.14%	200	-	-4.3%	-	-
09/07	440	440	440	440	+1.15%	400	-	-6.58%	-	-
09/03	428	435	428	435	-1.69%	400	-	-8.61%	-	-
09/01	443	443	443	443	-3.8%	200	-	-8.2%	-	-
08/30	460	460	460	460	+3.37%	200	-	-5.35%	-	-
08/27	435	445	435	445	+4.09%	800	-	-9.18%	-	-
08/26	428	428	428	428	-1.72%	200	-	-13.64%	-	-
08/25	434	435	434	435	-0.91%	2,400	-	-13.17%	-	-
08/23	446	446	431	439	-1.46%	1,800	-	-13.41%	-	-
08/20	446	446	446	446	-0.67%	200	-	-12.99%	-	-
08/19	449	449	449	449	+0.67%	1,600	-	-13.42%	-	-
08/18	446	446	446	446	-1%	800	-	-14.82%	-	-
08/17	450	450	450	450	0%	800	-	-14.77%	-	-
08/16	446	450	446	450	+1.01%	3,000	-	-15.89%	-	-
08/13	455	457	445	446	-2.09%	2,400	-	-17.5%	-	-
08/12	464	464	455	455	-2.15%	1,600	-	-16.51%	-	-
08/11	471	471	465	465	-1.48%	1,800	-	-15.45%	-	-
08/10	476	476	472	472	-0.63%	3,200	-	-14.95%	-	-
08/09	480	480	475	475	-2.56%	3,000	-	-15.18%	-	-
08/05	488	488	488	488	+0.41%	200	-	-13.72%	-	-
08/04	486	486	486	486	-1.42%	1,200	-	-14.67%	-	-
08/03	495	505	483	493	-0.51%	6,000	-	-14.2%	-	-
08/02	511	525	485	495	-13.23%	27,200	-	-14.51%	-	-
07/30	585	585	561	571	-2.48%	1,000	-	-2.14%	-	-
07/28	585	585	585	585	0%	600	-	+0.34%	-	-
07/27	585	585	585	585	+2.18%	1,000	-	+0.17%	-	-
07/26	575	575	573	573	+0.44%	400	-	-1.8%	-	-
07/23	550	570	550	570	+3.64%	1,000	-	-2.4%	-	-
07/22	555	555	550	550	-3.51%	600	-	-5.82%	-	-
07/20	570	570	570	570	0%	400	-	-2.56%	-	-

三ツ知（3439）の株価チャート

2010/07/20～2011/01/28

株価推移

開示資料

決算

株式

チャート