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

2012/01/23

2011/01/20～2012/01/23

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
2012
01/23	423	423	416	416	0%	3,000	-	+6.94%	-	-
01/20	416	416	416	416	+4%	1,000	-	+7.49%	-	-
01/18	400	400	400	400	0%	2,000	-	+3.63%	-	-
2011
12/26	400	400	400	400	0%	1,000	-	+3.63%	-	-
12/22	400	400	400	400	0%	2,000	-	+3.63%	-	-
12/21	400	400	400	400	-3.38%	2,000	-	+3.63%	-	-
12/20	406	414	406	414	+6.15%	2,000	-	+7.53%	-	-
12/13	390	390	390	390	0%	1,000	-	+1.56%	-	-
12/12	382	390	382	390	+2.63%	2,000	-	+1.3%	-	-
12/06	380	380	380	380	-2.56%	2,000	-	-1.04%	-	-
11/29	391	391	390	390	-1.27%	2,000	-	+1.56%	-	-
11/28	395	395	395	395	+0.51%	1,000	-	+3.13%	-	-
11/25	393	393	393	393	+2.08%	1,000	-	+2.61%	-	-
11/24	385	385	385	385	+1.58%	2,000	-	+0.52%	-	-
11/22	379	379	379	379	0%	2,000	-	-1.3%	-	-
11/21	379	379	379	379	+1.61%	1,000	-	-1.3%	-	-
11/18	373	373	373	373	+1.63%	1,000	-	-2.61%	-	-
11/15	367	367	367	367	-1.34%	1,000	-	-4.43%	-	-
11/08	372	372	372	372	-2.11%	2,000	-	-3.38%	-	-
11/07	378	380	378	380	+2.7%	2,000	-	-2.06%	-	-
10/28	370	370	370	370	-4.15%	1,000	-	-4.64%	-	-
10/26	386	386	386	386	+0.26%	1,000	-	-0.52%	-	-
10/25	385	385	385	385	0%	1,000	-	-0.77%	-	-
10/24	385	385	385	385	+1.85%	2,000	-	-0.77%	-	-
10/21	378	378	378	378	-0.53%	2,000	-	-2.58%	-	-
10/20	380	380	380	380	0%	1,000	-	-1.55%	-	-
09/26	380	380	380	380	-2.81%	1,000	-	-1.3%	-	-
09/22	399	399	391	391	-2.01%	4,000	-	+1.56%	-	-
09/21	399	399	399	399	0%	2,000	-	+4.18%	-	-
09/20	399	399	399	399	+1.53%	1,000	-	+5%	-	-
09/16	393	393	393	393	0%	1,000	-	+4.24%	-	-
08/31	393	393	393	393	0%	1,000	-	+5.36%	-	-
08/30	393	393	393	393	+2.08%	1,000	-	+5.93%	-	-
08/26	385	385	385	385	+4.05%	2,000	-	+4.34%	-	-
08/25	362	370	362	370	+2.21%	2,000	-	+0.54%	-	-
08/24	400	400	362	362	-9.5%	15,000	-	-1.63%	-	-
08/23	400	400	400	400	+0.5%	1,000	-	+8.7%	-	-
08/22	398	398	398	398	0%	1,000	-	+8.45%	-	-
08/12	398	398	398	398	+6.13%	1,000	-	+8.74%	-	-
08/11	375	375	375	375	0%	1,000	-	+2.46%	-	-
08/05	375	375	375	375	-3.6%	1,000	-	+2.46%	-	-
08/04	389	389	389	389	0%	6,000	-	+6.28%	-	-
07/27	389	389	389	389	-10.98%	1,000	-	+6.58%	-	-
07/26	437	437	437	437	+14.7%	4,000	-	+19.73%	-	-
07/25	381	381	381	381	+0.26%	4,000	-	+4.67%	-	-
07/22	387	387	380	380	0%	3,000	-	+4.11%	-	-
07/21	380	380	380	380	0%	4,000	-	+3.54%	-	-
07/20	383	383	380	380	-0.78%	2,000	-	+2.98%	-	-
06/27	383	383	383	383	+9.12%	3,000	-	+3.23%	-	-
06/24	351	351	351	351	0%	1,000	-	-5.65%	-	-
06/23	360	360	351	351	-3.31%	2,000	-	-6.65%	-	-
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%	-	-

杉田エース（7635）の株価チャート

2011/01/20～2012/01/23

株価推移

開示資料

決算

株式

チャート