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

2011/08/08

2011/02/01～2011/08/08

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
2022	1/1, 株式分割 1→2
2011
08/08	425	425	425	425	-1.96%	400	-	-4.06%	-	-
08/05	454	454	434	434	-4.52%	3,600	-	-2.14%	-	-
08/04	457	458	454	454	-3.4%	2,400	-	+2.48%	-	-
08/03	459	470	459	470	-0.95%	400	-	+6.33%	-	-
08/02	475	475	475	475	-0.11%	400	-	+7.6%	-	-
08/01	475	475	465	475	+2.26%	4,400	-	+8.2%	-	-
07/29	464	465	464	465	+2.99%	1,200	-	+6.54%	-	-
07/26	446	451	446	451	+0.33%	5,000	-	+3.92%	-	-
07/25	451	451	450	450	-0.33%	1,000	-	+4.05%	-	-
07/21	451	451	451	451	+0.33%	1,400	-	+4.64%	-	-
07/20	450	450	450	450	+1.01%	200	-	+4.78%	-	-
07/19	445	445	445	445	0%	400	-	+4.22%	-	-
07/15	443	445	443	445	+2.3%	1,400	-	+4.46%	-	-
07/14	435	435	435	435	+0.81%	200	-	+2.59%	-	-
07/12	432	432	432	432	+0.23%	200	-	+2.01%	-	-
07/11	431	431	431	431	0%	200	-	+2.01%	-	-
07/08	431	431	431	431	0%	200	-	+2.5%	-	-
07/07	439	439	430	431	-0.46%	800	-	+2.74%	-	-
07/05	433	434	433	433	+1.76%	1,600	-	+3.47%	-	-
07/04	425	425	425	425	+2.78%	800	-	+1.92%	-	-
07/01	415	415	411	414	-5.38%	1,800	-	-0.6%	-	-
06/28	437	437	437	437	-0.11%	1,000	-	+4.8%	-	-
06/27	438	438	438	438	0%	1,800	-	+5.17%	-	-
06/23	425	438	425	438	0%	1,200	-	+5.42%	-	-
06/22	438	438	438	438	+0.11%	200	-	+5.68%	-	-
06/21	438	438	437	437	+1.98%	1,200	-	+5.81%	-	-
06/20	441	441	429	429	-0.35%	800	-	+3.75%	-	-
06/17	435	435	430	430	-4.34%	2,800	-	+4.37%	-	-
06/16	430	450	430	450	+7.02%	1,200	-	+8.84%	-	-
06/14	418	420	418	420	+2.94%	400	-	+1.94%	-	-
06/13	420	420	408	408	+1.87%	1,400	-	-1.21%	-	-
06/10	401	401	401	401	-1.72%	400	-	-3.26%	-	-
06/08	408	408	408	408	-2.98%	200	-	-1.81%	-	-
06/06	420	420	420	420	+3.07%	200	-	+0.96%	-	-
06/01	408	408	408	408	+0.87%	200	-	-2.04%	-	-
05/27	417	419	404	404	-0.62%	1,000	-	-3.12%	-	-
05/25	407	407	407	407	+0.12%	200	-	-2.98%	-	-
05/24	406	406	406	406	+0.25%	1,400	-	-3.33%	-	-
05/23	408	408	405	405	-0.37%	800	-	-3.8%	-	-
05/20	391	407	391	407	+4.9%	1,000	-	-3.67%	-	-
05/19	400	405	388	388	-3.13%	7,200	-	-8.39%	-	-
05/18	402	404	400	400	-1.6%	2,600	-	-5.88%	-	-
05/17	407	407	407	407	+1.37%	200	-	-4.35%	-	-
05/16	416	417	401	401	-3.61%	1,000	-	-6.09%	-	-
05/13	416	416	416	416	-0.36%	200	-	-2.8%	-	-
05/12	416	418	416	418	0%	400	-	-2.68%	-	-
05/11	418	418	418	418	-0.6%	400	-	-2.68%	-	-
05/10	413	420	413	420	+1.2%	1,000	-	-1.87%	-	-
05/09	417	417	414	415	+0.24%	1,400	-	-3.04%	-	-
05/06	424	424	414	414	-2.36%	1,200	-	-3.04%	-	-
05/02	416	424	416	424	+3.41%	3,200	-	-0.93%	-	-
04/28	416	421	410	410	-7.34%	13,400	-	-4.87%	-	-
04/27	438	443	438	443	+2.91%	2,400	-	+1.72%	-	-
04/26	430	430	430	430	-2.82%	200	-	-1.6%	-	-
04/20	443	443	443	443	+1.72%	1,200	-	+0.57%	-	-
04/19	433	435	433	435	+0.58%	2,000	-	-1.81%	-	-
04/18	433	433	433	433	0%	1,200	-	-3.03%	-	-
04/12	433	433	433	433	0%	1,000	-	-3.89%	-	-
04/11	433	433	433	433	0%	400	-	-4.53%	-	-
04/08	435	435	423	433	-1.59%	600	-	-4.95%	-	-
04/06	434	440	434	440	+3.17%	1,400	-	-4.04%	-	-
04/05	427	427	426	426	-3.18%	600	-	-7.39%	-	-
04/01	440	440	440	440	0%	200	-	-5.17%	-	-
03/31	435	440	435	440	+3.77%	800	-	-5.58%	-	-
03/29	424	424	424	424	+0.36%	1,000	-	-9.59%	-	-
03/28	425	425	423	423	-0.12%	1,000	-	-10.86%	-	-
03/25	435	435	423	423	-2.31%	1,200	-	-11.51%	-	-
03/24	440	440	433	433	-0.8%	1,600	-	-9.98%	-	-
03/23	437	437	437	437	+0.92%	2,600	-	-9.81%	-	-
03/22	434	434	433	433	+2.98%	1,000	-	-11.01%	-	-
03/18	410	420	410	420	+2.44%	12,200	-	-13.93%	-	-
03/17	410	410	380	410	0%	1,600	-	-16.5%	-	-
03/16	365	410	365	410	+5.81%	2,200	-	-17%	-	-
03/15	420	425	375	388	-9.88%	9,800	-	-22.03%	-	-
03/14	435	440	425	430	-15.69%	11,200	-	-14.17%	-	-
03/10	516	516	510	510	+1.8%	1,200	-	+1.39%	-	-
03/09	501	501	501	501	+0.2%	800	-	-0.2%	-	-
03/08	503	503	500	500	-0.5%	2,400	-	-0.4%	-	-
03/07	515	515	501	503	-3.18%	600	-	+0.1%	-	-
03/04	516	519	515	519	+0.78%	4,800	-	+3.39%	-	-
03/03	515	515	515	515	-0.96%	600	-	+2.79%	-	-
03/01	520	520	520	520	+2.87%	200	-	+3.79%	-	-
02/28	504	506	497	506	+2.02%	2,600	-	+0.9%	-	-
02/25	496	496	496	496	-0.9%	1,200	-	-1.1%	-	-
02/24	502	502	500	500	-0.79%	1,800	-	-0.4%	-	-
02/23	501	504	499	504	-0.49%	4,000	-	+0.2%	-	-
02/22	507	507	507	507	0%	600	-	+0.5%	-	-
02/18	513	513	505	507	-1.75%	2,400	-	+0.5%	-	-
02/17	519	519	516	516	-3.01%	4,600	-	+2.28%	-	-
02/16	523	532	523	532	+1.72%	2,000	-	+5.67%	-	-
02/15	513	523	513	523	+2.65%	2,400	-	+4.5%	-	-
02/14	500	509	500	509	+1.8%	4,400	-	+2.21%	-	-
02/10	500	500	494	500	+1.21%	1,200	-	+0.6%	-	-
02/09	494	494	494	494	+1.54%	200	-	-0.4%	-	-
02/08	486	487	486	487	-1.32%	1,200	-	-1.72%	-	-
02/07	485	493	485	493	+1.65%	2,400	-	-0.4%	-	-
02/04	485	485	485	485	0%	1,800	-	-1.82%	-	-
02/03	485	485	485	485	+0.52%	1,600	-	-1.82%	-	-
02/02	488	488	483	483	+0.52%	2,800	-	-2.33%	-	-
02/01	483	483	476	480	-3.61%	4,200	-	-3.03%	-	-

三ツ知（3439）の株価チャート

2011/02/01～2011/08/08

株価推移

開示資料

決算

株式

チャート