丸三証券（8613）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8月24日まで完全無料無料で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

2011/01/11

2010/08/12～2011/01/11

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
01/11	502	505	501	503	-0.4%	96,800	-	-0.59%	-	-
01/07	511	512	505	505	-1.17%	68,600	-	0%	-	-
01/06	502	514	501	511	+1.59%	87,000	-	+1.39%	-	-
01/05	500	507	497	503	+0.6%	86,800	-	0%	-	-
01/04	490	502	490	500	+2.88%	59,300	-	-0.4%	-	-
2010
12/30	494	494	486	486	-1.62%	43,200	-	-2.99%	-	-
12/29	488	495	487	494	+1.02%	44,500	-	-1.2%	-	-
12/28	499	499	488	489	-1.01%	64,700	-	-2.2%	-	-
12/27	488	495	488	494	-0.4%	71,400	-	-1%	-	-
12/24	510	510	491	496	-2.75%	94,800	-	-0.4%	-	-
12/22	513	519	506	510	-1.16%	94,800	-	+2.82%	-	-
12/21	519	529	516	516	-1.9%	110,700	-	+4.45%	-	-
12/20	534	534	520	526	-1.31%	113,200	-	+6.91%	-	-
12/17	518	534	518	533	+0.95%	163,900	-	+9%	-	-
12/16	524	528	510	528	+0.19%	119,200	-	+8.64%	-	-
12/15	529	530	511	527	-0.19%	103,300	-	+9.11%	-	-
12/14	523	529	520	528	+1.54%	66,300	-	+10.23%	-	-
12/13	505	520	503	520	+2.56%	91,800	-	+9.24%	-	-
12/10	510	513	505	507	+0.2%	185,800	-	+7.19%	-	-
12/09	499	508	499	506	+1%	75,700	-	+7.89%	-	-
12/08	500	503	497	501	+0.2%	79,300	-	+7.74%	-	-
12/07	497	503	494	500	+1.21%	102,100	-	+8.46%	-	-
12/06	490	495	490	494	+0.82%	50,200	-	+8.1%	-	-
12/03	495	495	487	490	+0.62%	69,100	-	+7.93%	-	-
12/02	491	492	487	487	+0.83%	87,100	-	+7.74%	-	-
12/01	473	483	473	483	+1.68%	59,200	-	+7.33%	-	-
11/30	477	483	475	475	-1.45%	87,900	-	+5.79%	-	-
11/29	475	490	475	482	+1.47%	89,200	-	+7.83%	-	-
11/26	475	478	474	475	+0.64%	44,500	-	+6.5%	-	-
11/25	475	477	467	472	0%	53,400	-	+6.31%	-	-
11/24	471	482	464	472	-1.46%	91,200	-	+6.31%	-	-
11/22	476	481	471	479	+2.35%	51,700	-	+8.13%	-	-
11/19	480	482	461	468	-1.27%	130,000	-	+6.12%	-	-
11/18	456	474	453	474	+3.27%	164,700	-	+7.48%	-	-
11/17	450	459	442	459	+0.44%	45,400	-	+4.32%	-	-
11/16	459	463	455	457	+0.44%	72,200	-	+4.1%	-	-
11/15	450	458	445	455	+1.11%	63,500	-	+3.64%	-	-
11/12	452	457	450	450	-1.53%	64,600	-	+2.51%	-	-
11/11	457	457	453	457	+1.11%	81,300	-	+4.1%	-	-
11/10	445	457	440	452	+1.8%	67,100	-	+3.2%	-	-
11/09	440	448	440	444	+0.23%	57,500	-	+1.6%	-	-
11/08	436	445	435	443	+1.61%	67,500	-	+1.37%	-	-
11/05	415	443	415	436	+6.34%	86,700	-	0%	-	-
11/04	412	424	410	410	+0.99%	94,200	-	-6.18%	-	-
11/02	400	410	400	406	+0.74%	73,000	-	-7.52%	-	-
11/01	402	411	397	403	-1.23%	93,500	-	-8.82%	-	-
10/29	416	417	408	408	-3.55%	112,600	-	-8.11%	-	-
10/28	431	434	423	423	-2.76%	72,100	-	-5.16%	-	-
10/27	442	445	435	435	-0.68%	40,500	-	-2.68%	-	-
10/26	441	453	437	438	-1.13%	39,000	-	-2.45%	-	-
10/25	445	455	438	443	-0.67%	73,900	-	-1.56%	-	-
10/22	440	449	437	446	+1.36%	47,400	-	-1.11%	-	-
10/21	438	444	431	440	-0.45%	57,500	-	-2.44%	-	-
10/20	442	445	432	442	-1.78%	69,800	-	-2.43%	-	-
10/19	448	459	448	450	-0.22%	40,000	-	-0.88%	-	-
10/18	441	454	441	451	+1.81%	57,800	-	-0.88%	-	-
10/15	452	453	440	443	-3.7%	80,800	-	-2.64%	-	-
10/14	442	467	440	460	+4.55%	119,800	-	+0.88%	-	-
10/13	448	449	440	440	0%	63,900	-	-3.72%	-	-
10/12	466	466	438	440	-5.17%	71,500	-	-3.93%	-	-
10/08	453	469	453	464	+2.2%	97,200	-	+1.09%	-	-
10/07	438	455	437	454	+2.02%	67,300	-	-0.87%	-	-
10/06	433	446	419	445	+2.77%	65,700	-	-2.84%	-	-
10/05	421	436	417	433	+2.36%	64,500	-	-5.87%	-	-
10/04	439	440	423	423	-4.08%	43,700	-	-8.64%	-	-
10/01	433	446	430	441	+2.8%	96,300	-	-4.96%	-	-
09/30	457	465	427	429	-7.34%	103,900	-	-7.94%	-	-
09/29	454	464	454	463	+1.09%	50,900	-	-0.86%	-	-
09/28	460	463	444	458	-1.93%	68,700	-	-1.93%	-	-
09/27	457	467	456	467	+2.41%	60,000	-	-0.21%	-	-
09/24	460	465	456	456	-0.65%	75,000	-	-2.77%	-	-
09/22	460	464	458	459	-0.43%	46,400	-	-2.55%	-	-
09/21	467	470	461	461	-1.28%	40,300	-	-2.12%	-	-
09/17	464	472	456	467	+0.65%	43,200	-	-1.06%	-	-
09/16	474	474	462	464	-0.85%	39,200	-	-1.9%	-	-
09/15	460	474	459	468	+1.3%	68,800	-	-1.27%	-	-
09/14	473	474	460	462	-2.53%	36,100	-	-2.74%	-	-
09/13	477	479	471	474	-0.21%	26,900	-	-0.42%	-	-
09/10	471	479	466	475	+0.85%	121,600	-	-0.42%	-	-
09/09	470	474	468	471	+1.51%	56,100	-	-1.46%	-	-
09/08	464	466	462	464	-1.49%	15,500	-	-3.13%	-	-
09/07	467	474	465	471	-0.21%	24,100	-	-1.88%	-	-
09/06	467	474	461	472	+2.16%	50,700	-	-1.87%	-	-
09/03	461	466	461	462	-0.22%	25,700	-	-4.15%	-	-
09/02	465	465	457	463	+1.76%	56,800	-	-4.14%	-	-
09/01	445	461	444	455	+1.56%	121,900	-	-5.99%	-	-
08/31	491	491	448	448	-10.58%	264,200	-	-7.82%	-	-
08/30	496	510	491	501	+1.83%	46,800	-	+2.66%	-	-
08/27	465	495	465	492	+5.13%	62,400	-	+0.82%	-	-
08/26	472	474	466	468	-0.85%	30,300	-	-4.1%	-	-
08/25	463	481	463	472	+1.94%	53,600	-	-3.48%	-	-
08/24	466	468	460	463	-2.11%	35,000	-	-5.32%	-	-
08/23	483	483	473	473	-2.07%	33,300	-	-3.47%	-	-
08/20	490	492	483	483	-2.03%	25,900	-	-1.63%	-	-
08/19	486	495	484	493	+1.65%	43,700	-	+0.2%	-	-
08/18	479	489	475	485	+1.46%	43,100	-	-1.82%	-	-
08/17	486	486	462	478	-1.85%	54,200	-	-3.43%	-	-
08/16	487	489	480	487	-0.41%	35,200	-	-2.01%	-	-
08/13	486	490	480	489	+0.62%	39,000	-	-2%	-	-
08/12	480	488	476	486	+0.62%	49,700	-	-2.8%	-	-

丸三証券（8613）の株価チャート

2010/08/12～2011/01/11

株価推移

開示資料

決算

株式

チャート