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

2011/02/28

2010/09/30～2011/02/28

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
02/28	460	473	456	470	+1.51%	108,000	-	-1.05%	-	-
02/25	459	464	457	463	+1.31%	39,600	-	-2.53%	-	-
02/24	460	468	456	457	-0.65%	90,700	-	-3.99%	-	-
02/23	462	474	460	460	-2.13%	87,700	-	-3.77%	-	-
02/22	480	483	470	470	-3.09%	76,000	-	-1.88%	-	-
02/21	482	487	479	485	-0.61%	62,100	-	+1.04%	-	-
02/18	487	488	484	488	-0.2%	48,600	-	+1.67%	-	-
02/17	490	495	484	489	-0.41%	117,300	-	+1.66%	-	-
02/16	487	494	485	491	+0.82%	85,300	-	+2.08%	-	-
02/15	488	491	486	487	-0.2%	59,900	-	+1.04%	-	-
02/14	477	488	477	488	+3.17%	110,100	-	+1.04%	-	-
02/10	468	476	468	473	0%	42,900	-	-2.27%	-	-
02/09	477	478	470	473	-0.21%	38,700	-	-2.47%	-	-
02/08	479	479	472	474	-0.42%	45,300	-	-2.47%	-	-
02/07	487	487	473	476	-0.63%	50,100	-	-2.06%	-	-
02/04	480	485	477	479	+1.27%	69,200	-	-1.64%	-	-
02/03	472	477	469	473	+0.21%	52,800	-	-2.87%	-	-
02/02	460	479	459	472	+2.61%	102,600	-	-3.28%	-	-
02/01	458	461	456	460	+0.66%	69,000	-	-5.93%	-	-
01/31	450	459	450	457	-1.72%	78,100	-	-6.92%	-	-
01/28	476	477	465	465	-3.33%	88,300	-	-5.87%	-	-
01/27	477	483	477	481	+0.21%	33,600	-	-3.02%	-	-
01/26	493	493	478	480	-1.03%	67,900	-	-3.61%	-	-
01/25	477	488	474	485	+2.75%	73,100	-	-3%	-	-
01/24	476	477	469	472	-1.67%	87,000	-	-5.98%	-	-
01/21	495	495	475	480	-2.44%	93,000	-	-4.76%	-	-
01/20	494	502	491	492	-1.4%	62,500	-	-2.77%	-	-
01/19	495	501	490	499	+1.01%	93,600	-	-1.38%	-	-
01/18	489	497	489	494	+0.82%	61,300	-	-2.37%	-	-
01/17	494	498	489	490	-0.81%	72,400	-	-3.35%	-	-
01/14	500	504	494	494	-1.79%	105,500	-	-2.56%	-	-
01/13	501	505	500	503	+0.8%	89,400	-	-0.79%	-	-
01/12	510	510	498	499	-0.8%	116,900	-	-1.58%	-	-
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%	-	-

丸三証券（8613）の株価チャート

2010/09/30～2011/02/28

株価推移

開示資料

決算

株式

チャート