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

2011/06/22

2010/05/20～2011/06/22

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
06/22	363	363	363	363	+4.01%	3,000	-	-4.47%	-	-
06/21	349	349	349	349	+4.18%	3,000	-	-9.35%	-	-
06/20	335	335	335	335	+10.2%	2,000	-	-13.88%	-	-
06/17	310	310	304	304	-3.18%	4,000	-	-23.04%	-	-
06/16	326	326	314	314	-7.65%	5,000	-	-21.7%	-	-
06/14	335	340	335	340	-0.29%	3,000	-	-16.05%	-	-
06/13	341	341	341	341	-5.28%	2,000	-	-16.22%	-	-
06/02	360	360	360	360	-3.49%	1,000	-	-11.98%	-	-
05/31	373	373	373	373	+2.19%	4,000	-	-9.02%	-	-
05/30	365	365	365	365	-2.14%	1,000	-	-10.98%	-	-
05/26	373	373	373	373	0%	1,000	-	-9.25%	-	-
05/25	381	381	373	373	-2.1%	2,000	-	-9.47%	-	-
05/24	383	383	381	381	+1.06%	3,000	-	-7.52%	-	-
05/23	385	385	377	377	0%	3,000	-	-8.72%	-	-
05/20	385	385	377	377	-0.53%	2,000	-	-8.72%	-	-
05/16	379	379	379	379	0%	1,000	-	-8.23%	-	-
05/13	387	387	379	379	-5.96%	4,000	-	-8.23%	-	-
05/11	403	403	403	403	-4.05%	1,000	-	-2.66%	-	-
05/09	420	420	420	420	-2.1%	1,000	-	+1.94%	-	-
05/06	429	429	429	429	+1.9%	1,000	-	+4.63%	-	-
04/26	421	421	421	421	-0.24%	1,000	-	+3.19%	-	-
04/25	422	422	422	422	-2.09%	1,000	-	+3.69%	-	-
04/22	460	460	431	431	-1.82%	5,000	-	+6.42%	-	-
04/21	462	462	431	439	-4.98%	3,000	-	+8.93%	-	-
04/20	462	462	462	462	-1.49%	1,000	-	+15.21%	-	-
03/28	469	469	469	469	-0.21%	2,000	-	+18.14%	-	-
03/25	470	470	470	470	-2.49%	1,000	-	+19.59%	-	-
03/24	482	482	482	482	+9.05%	2,000	-	+23.91%	-	-
03/23	442	442	442	442	+7.8%	1,000	-	+14.81%	-	-
03/22	410	410	410	410	+0.24%	1,000	-	+7.33%	-	-
03/18	409	409	409	409	+10.54%	1,000	-	+7.35%	-	-
03/15	370	370	370	370	-3.9%	1,000	-	-2.63%	-	-
03/10	385	385	385	385	0%	1,000	-	+1.32%	-	-
03/09	385	385	385	385	+0.26%	1,000	-	+1.32%	-	-
03/04	381	384	381	384	-1.29%	3,000	-	+1.32%	-	-
02/28	389	389	389	389	-2.02%	2,000	-	+2.64%	-	-
02/23	390	397	390	397	+2.32%	4,000	-	+4.47%	-	-
02/22	388	388	388	388	+2.11%	2,000	-	+2.37%	-	-
02/21	380	380	380	380	+1.6%	3,000	-	+0.53%	-	-
02/14	374	374	374	374	-4.1%	2,000	-	-1.06%	-	-
02/09	390	390	390	390	+0.52%	1,000	-	+2.9%	-	-
02/08	380	388	380	388	+6.3%	2,000	-	+2.37%	-	-
02/07	367	367	365	365	-2.67%	2,000	-	-3.69%	-	-
01/27	375	375	375	375	0%	1,000	-	-1.06%	-	-
01/26	375	375	375	375	-2.6%	2,000	-	-1.32%	-	-
01/25	385	385	385	385	-0.77%	1,000	-	+1.32%	-	-
01/24	387	388	387	388	+2.11%	3,000	-	+2.37%	-	-
01/21	379	380	379	380	+1.33%	3,000	-	+0.26%	-	-
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%	-	-

杉田エース（7635）の株価チャート

2010/05/20～2011/06/22

株価推移

開示資料

決算

株式

チャート