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

2011/04/08

2010/11/11～2011/04/08

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
04/08	355	368	355	365	+1.67%	81,500	-	-7.59%	-	-
04/07	362	370	357	359	-0.28%	58,300	-	-10.03%	-	-
04/06	371	387	358	360	-2.7%	89,100	-	-10.67%	-	-
04/05	381	384	365	370	-3.9%	70,900	-	-9.09%	-	-
04/04	393	396	383	385	-2.53%	49,700	-	-6.33%	-	-
04/01	405	405	395	395	-2.71%	35,500	-	-4.59%	-	-
03/31	404	406	396	406	-0.25%	52,200	289億8758万	-2.64%	-	0.67
03/30	399	408	395	407	+1.75%	83,400	-	-2.86%	-	-
03/29	405	407	390	400	-3.61%	129,800	-	-5.21%	-	-
03/28	409	415	403	415	+4.27%	182,200	-	-2.35%	-	-
03/25	400	401	391	398	+3.65%	107,400	-	-7.01%	-	-
03/24	391	398	384	384	-2.04%	57,500	-	-11.11%	-	-
03/23	400	401	389	392	-0.25%	80,000	-	-10.09%	-	-
03/22	399	399	386	393	+4.52%	105,000	-	-10.68%	-	-
03/18	354	376	353	376	+8.67%	174,300	-	-15.12%	-	-
03/17	340	347	330	346	-0.29%	133,700	-	-22.6%	-	-
03/16	330	357	324	347	+7.76%	182,200	-	-23.23%	-	-
03/15	359	360	298	322	-14.81%	256,000	-	-29.54%	-	-
03/14	358	400	358	378	-12.09%	156,800	-	-18.53%	-	-
03/11	438	442	430	430	-2.27%	201,600	-	-8.12%	-	-
03/10	450	452	440	440	-2%	81,800	-	-6.18%	-	-
03/09	452	458	449	449	+0.22%	85,000	-	-4.67%	-	-
03/08	450	455	448	448	-0.22%	68,200	-	-4.88%	-	-
03/07	457	459	448	449	-2.18%	82,600	-	-4.67%	-	-
03/04	467	469	458	459	0%	67,800	-	-2.75%	-	-
03/03	462	464	459	459	-0.22%	47,100	-	-2.96%	-	-
03/02	468	472	460	460	-2.95%	65,400	-	-2.95%	-	-
03/01	472	477	470	474	+0.85%	37,600	-	-0.21%	-	-
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%	-	-

丸三証券（8613）の株価チャート

2010/11/11～2011/04/08

株価推移

開示資料

決算

株式

チャート