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

2011/05/18

2010/12/16～2011/05/18

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
05/18	317	320	314	318	+0.63%	32,200	-	-6.47%	-	-
05/17	314	318	312	316	+0.64%	31,900	-	-7.6%	-	-
05/16	319	320	314	314	-2.79%	45,000	-	-8.72%	-	-
05/13	330	331	320	323	-2.12%	76,300	-	-6.65%	-	-
05/12	334	335	330	330	-1.2%	44,200	-	-5.17%	-	-
05/11	336	338	334	334	-0.3%	28,000	-	-4.84%	-	-
05/10	334	339	334	335	-0.3%	32,600	-	-5.37%	-	-
05/09	342	342	336	336	-0.59%	29,200	-	-5.88%	-	-
05/06	339	342	337	338	-1.74%	63,600	-	-5.85%	-	-
05/02	344	346	339	344	+1.78%	70,100	-	-4.97%	-	-
04/28	334	343	333	338	+2.11%	56,000	-	-7.14%	-	-
04/27	336	342	331	331	-2.07%	86,600	-	-9.56%	-	-
04/26	346	348	337	338	-2.31%	90,000	-	-8.4%	-	-
04/25	353	356	343	346	0%	52,700	-	-6.74%	-	-
04/22	341	348	341	346	+0.58%	53,200	-	-6.99%	-	-
04/21	348	350	344	344	+0.29%	45,600	-	-7.53%	-	-
04/20	343	348	342	343	+0.88%	54,400	-	-7.8%	-	-
04/19	341	347	338	340	-0.87%	55,500	-	-8.36%	-	-
04/18	350	351	343	343	-2%	68,800	-	-8.04%	-	-
04/15	358	361	350	350	-1.41%	84,600	-	-6.91%	-	-
04/14	354	359	354	355	-0.56%	104,800	-	-6.58%	-	-
04/13	356	362	354	357	0%	90,300	-	-7.03%	-	-
04/12	358	362	355	357	-1.65%	36,600	-	-7.75%	-	-
04/11	361	369	361	363	-0.55%	35,600	-	-7.16%	-	-
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%	-	-

丸三証券（8613）の株価チャート

2010/12/16～2011/05/18

株価推移

開示資料

決算

株式

チャート