杉田エース（7635）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

2011/01/20

2009/08/25～2011/01/20

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
2011
01/20	375	375	375	375	0%	3,000	-	-1.32%	-	-
01/14	375	375	375	375	+1.35%	1,000	-	-1.32%	-	-
01/12	375	375	370	370	-0.27%	2,000	-	-2.63%	-	-
01/05	363	371	363	371	0%	2,000	-	-2.62%	-	-
2010
12/27	387	387	355	371	0%	3,000	-	-2.62%	-	-
12/24	371	371	371	371	-4.13%	3,000	-	-2.88%	-	-
12/22	387	387	387	387	+3.2%	3,000	-	+1.31%	-	-
12/21	390	390	375	375	-0.79%	4,000	-	-1.83%	-	-
12/20	378	378	378	378	+0.8%	1,000	-	-1.31%	-	-
12/17	375	375	375	375	0%	1,000	-	-2.09%	-	-
12/06	375	375	375	375	-3.85%	2,000	-	-2.34%	-	-
11/26	390	390	390	390	0%	1,000	-	+1.3%	-	-
11/25	390	390	390	390	+2.09%	2,000	-	+1.3%	-	-
11/24	382	382	382	382	+1.87%	2,000	-	-0.78%	-	-
11/22	383	383	375	375	0%	3,000	-	-2.85%	-	-
11/16	375	375	375	375	-3.85%	1,000	-	-2.85%	-	-
10/26	390	390	390	390	0%	1,000	-	+1.04%	-	-
10/25	390	390	390	390	+1.83%	1,000	-	+0.78%	-	-
10/22	383	383	383	383	+2.13%	2,000	-	-1.03%	-	-
10/21	375	375	375	375	-3.1%	2,000	-	-3.1%	-	-
10/20	387	387	387	387	+3.2%	1,000	-	-0.26%	-	-
10/18	375	375	375	375	-2.09%	1,000	-	-3.35%	-	-
09/27	383	383	383	383	0%	1,000	-	-1.54%	-	-
09/24	391	391	383	383	-1.29%	4,000	-	-1.79%	-	-
09/22	396	396	388	388	-2.51%	2,000	-	-0.51%	-	-
09/21	398	398	398	398	+6.13%	1,000	-	+2.05%	-	-
09/17	375	375	375	375	0%	2,000	-	-3.85%	-	-
09/09	375	375	375	375	0%	1,000	-	-3.6%	-	-
09/06	375	375	375	375	-5.78%	3,000	-	-3.6%	-	-
08/26	398	398	398	398	+6.13%	2,000	-	+2.31%	-	-
08/25	375	375	375	375	-3.85%	1,000	-	-3.35%	-	-
08/24	390	390	390	390	0%	2,000	-	+0.26%	-	-
08/23	390	390	390	390	+2.09%	2,000	-	0%	-	-
08/20	382	382	382	382	-4.5%	1,000	-	-2.3%	-	-
07/26	400	400	400	400	+0.5%	3,000	-	+2.3%	-	-
07/23	398	398	398	398	+0.25%	4,000	-	+1.79%	-	-
07/22	397	397	397	397	+0.25%	2,000	-	+1.28%	-	-
07/21	396	396	396	396	+1.28%	2,000	-	+0.76%	-	-
07/20	391	391	391	391	+1.82%	1,000	-	-0.76%	-	-
07/16	384	384	384	384	+0.79%	1,000	-	-2.78%	-	-
07/14	381	381	381	381	-4.03%	1,000	-	-3.54%	-	-
06/28	397	397	397	397	+0.25%	1,000	-	+0.25%	-	-
06/25	396	396	396	396	-0.25%	1,000	-	-0.5%	-	-
06/24	374	397	374	397	+1.79%	2,000	-	-0.5%	-	-
06/23	398	398	390	390	-1.52%	3,000	-	-2.74%	-	-
06/22	396	396	396	396	+0.25%	1,000	-	-1%	-	-
06/21	395	395	395	395	0%	1,000	-	-0.75%	-	-
05/26	395	395	395	395	+0.25%	1,000	-	-0.25%	-	-
05/25	394	394	394	394	0%	1,000	-	-0.51%	-	-
05/24	390	394	390	394	+2.34%	2,000	-	+0.25%	-	-
05/21	377	385	377	385	+6.35%	2,000	-	-2.04%	-	-
05/20	377	377	362	362	+0.28%	2,000	-	-7.89%	-	-
05/10	361	361	361	361	-5.99%	2,000	-	-8.38%	-	-
05/07	384	384	384	384	+2.13%	2,000	-	-2.54%	-	-
05/06	376	376	376	376	-6%	1,000	-	-4.08%	-	-
04/26	400	400	400	400	-2.91%	1,000	-	+1.78%	-	-
04/22	400	420	400	412	+3%	3,000	-	+4.57%	-	-
04/21	400	400	400	400	+0.25%	3,000	-	+2.56%	-	-
04/20	399	399	399	399	0%	1,000	-	+3.37%	-	-
04/09	399	399	399	399	-7.21%	1,000	-	+4.45%	-	-
03/26	430	430	430	430	+2.38%	1,000	-	+14.06%	-	-
03/25	420	420	420	420	0%	2,000	-	+12.6%	-	-
03/24	400	420	400	420	+5%	2,000	-	+13.51%	-	-
03/23	400	400	400	400	0%	1,000	-	+9.29%	-	-
03/15	400	400	400	400	-2.44%	1,000	-	+10.19%	-	-
02/26	410	410	410	410	-3.53%	1,000	-	+13.57%	-	-
02/25	425	425	425	425	-3.41%	1,000	-	+19.05%	-	-
02/24	439	440	431	440	+0.23%	4,000	-	+24.65%	-	-
02/23	439	439	439	439	+21.94%	2,000	-	+26.15%	-	-
02/22	360	360	360	360	+1.69%	1,000	-	+4.96%	-	-
02/19	354	354	354	354	+2.91%	1,000	-	+3.81%	-	-
02/04	344	344	344	344	-9.95%	1,000	-	+0.88%	-	-
02/02	382	382	382	382	+14.37%	1,000	-	+12.35%	-	-
02/01	334	334	334	334	-14.36%	1,000	-	-1.18%	-	-
01/26	390	390	390	390	0%	1,000	-	+15.73%	-	-
01/25	390	390	390	390	+2.63%	1,000	-	+16.77%	-	-
01/22	380	380	380	380	+8.57%	2,000	-	+14.46%	-	-
01/21	350	350	350	350	0%	2,000	-	+6.06%	-	-
01/20	350	350	350	350	-13.58%	1,000	-	+6.71%	-	-
2009
12/28	405	405	405	405	0%	1,000	-	+23.85%	-	-
12/25	405	405	405	405	+24.62%	1,000	-	+25%	-	-
12/24	305	325	305	325	+7.97%	2,000	-	+1.25%	-	-
12/22	304	304	301	301	-0.99%	2,000	-	-5.94%	-	-
12/21	299	304	299	304	+8.96%	3,000	-	-5%	-	-
12/15	279	279	279	279	-15.45%	1,000	-	-12.81%	-	-
11/27	330	330	330	330	0%	1,000	-	+2.8%	-	-
11/25	329	330	329	330	+0.3%	4,000	-	+3.13%	-	-
11/24	330	330	329	329	-0.3%	2,000	-	+3.46%	-	-
11/20	330	330	330	330	0%	1,000	-	+4.1%	-	-
11/19	330	330	330	330	-0.3%	1,000	-	+4.1%	-	-
10/26	331	331	331	331	+6.77%	1,000	-	+4.75%	-	-
10/23	310	310	310	310	-1.59%	3,000	-	-1.59%	-	-
10/22	315	315	315	315	-3.08%	1,000	-	0%	-	-
10/19	325	325	325	325	+4.84%	1,000	-	+3.17%	-	-
10/09	311	311	310	310	-7.74%	2,000	-	-1.27%	-	-
09/25	336	336	336	336	+5%	2,000	-	+6.67%	-	-
09/24	320	320	320	320	-3.03%	1,000	-	+1.91%	-	-
09/16	330	330	330	330	+6.45%	1,000	-	+5.77%	-	-
09/11	311	311	310	310	-6.63%	6,000	-	0%	-	-
08/25	335	335	332	332	+0.61%	2,000	-	+7.44%	-	-

杉田エース（7635）の株価チャート

2009/08/25～2011/01/20

株価推移

開示資料

決算

株式

チャート