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

2011/08/17

2011/03/24～2011/08/17

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
08/17	338	342	332	338	-0.88%	99,200	-	-1.46%	-	-
08/16	344	346	338	341	+0.29%	82,600	-	-0.29%	-	-
08/15	337	343	335	340	+2.72%	75,000	-	-0.58%	-	-
08/12	333	337	330	331	0%	77,700	-	-3.22%	-	-
08/11	326	335	316	331	0%	100,900	-	-3.22%	-	-
08/10	334	337	327	331	+2.16%	62,600	-	-3.5%	-	-
08/09	319	326	307	324	-1.22%	135,700	-	-5.54%	-	-
08/08	332	333	326	328	-1.8%	81,900	-	-4.37%	-	-
08/05	335	335	331	334	-3.47%	101,900	-	-2.62%	-	-
08/04	340	350	340	346	+1.76%	76,100	-	+0.87%	-	-
08/03	339	343	336	340	-2.02%	104,600	-	-0.29%	-	-
08/02	350	352	346	347	-1.98%	80,900	-	+2.06%	-	-
08/01	348	359	347	354	+1.72%	96,400	-	+4.73%	-	-
07/29	350	353	348	348	-1.42%	67,800	-	+3.57%	-	-
07/28	358	358	348	353	-1.94%	93,400	-	+5.69%	-	-
07/27	362	365	351	360	-1.37%	130,900	-	+8.76%	-	-
07/26	359	368	355	365	+1.11%	95,500	-	+11.28%	-	-
07/25	365	365	354	361	-0.28%	115,100	-	+11.08%	-	-
07/22	354	363	354	362	+2.26%	134,300	-	+12.42%	-	-
07/21	353	355	349	354	+0.57%	88,500	-	+10.97%	-	-
07/20	343	352	343	352	+3.23%	130,800	-	+11.04%	-	-
07/19	345	347	340	341	+3.65%	243,500	-	+8.25%	-	-
07/15	321	329	321	329	+1.23%	43,000	-	+5.11%	-	-
07/14	326	329	318	325	-1.22%	41,900	-	+4.5%	-	-
07/13	323	330	322	329	+0.3%	59,500	-	+6.13%	-	-
07/12	330	335	326	328	-2.38%	52,200	-	+6.49%	-	-
07/11	336	338	335	336	-1.18%	43,800	-	+9.45%	-	-
07/08	342	346	339	340	-0.29%	52,100	-	+11.48%	-	-
07/07	338	342	337	341	0%	42,000	-	+12.54%	-	-
07/06	335	341	331	341	+1.79%	68,600	-	+13.29%	-	-
07/05	332	341	332	335	+0.3%	45,800	-	+11.67%	-	-
07/04	327	339	327	334	+4.05%	87,200	-	+12.08%	-	-
07/01	326	331	321	321	-2.13%	59,700	-	+8.08%	-	-
06/30	312	328	311	328	+6.15%	93,000	234億1862万	+10.81%	-	0.57
06/29	307	309	304	309	+1.64%	50,700	-	+4.39%	-	-
06/28	307	309	303	304	-0.33%	79,200	-	+2.7%	-	-
06/27	305	306	298	305	+1.33%	90,700	-	+3.04%	-	-
06/24	294	302	294	301	+2.73%	93,100	-	+1.69%	-	-
06/23	286	296	286	293	+1.03%	80,900	-	-1.01%	-	-
06/22	288	293	287	290	+0.69%	124,000	-	-2.36%	-	-
06/21	286	288	285	288	0%	44,700	-	-3.36%	-	-
06/20	285	292	285	288	+1.05%	36,400	-	-3.68%	-	-
06/17	289	291	285	285	-1.72%	64,000	-	-5%	-	-
06/16	296	296	290	290	-2.36%	43,400	-	-3.97%	-	-
06/15	298	300	297	297	0%	60,300	-	-1.98%	-	-
06/14	290	298	289	297	+3.13%	56,000	-	-2.62%	-	-
06/13	286	293	286	288	-0.69%	51,700	-	-5.88%	-	-
06/10	286	297	286	290	+0.35%	127,900	-	-5.84%	-	-
06/09	288	292	282	289	+0.7%	56,300	-	-6.77%	-	-
06/08	286	292	286	287	0%	36,100	-	-8.01%	-	-
06/07	288	293	285	287	-1.03%	79,700	-	-8.6%	-	-
06/06	294	296	287	290	-1.36%	57,300	-	-8.23%	-	-
06/03	300	300	292	294	-1.34%	90,900	-	-7.55%	-	-
06/02	298	301	297	298	-1.32%	65,500	-	-6.88%	-	-
06/01	304	306	299	302	-0.33%	141,400	-	-6.21%	-	-
05/31	304	308	303	303	+0.33%	73,300	-	-6.48%	-	-
05/30	303	304	299	302	+0.33%	90,900	-	-7.08%	-	-
05/27	308	308	300	301	-2.9%	74,500	-	-7.95%	-	-
05/26	309	314	308	310	0%	54,300	-	-5.78%	-	-
05/25	313	315	310	310	0%	59,700	-	-6.06%	-	-
05/24	303	313	303	310	+1.64%	66,100	-	-6.63%	-	-
05/23	310	310	298	305	-1.29%	82,400	-	-8.68%	-	-
05/20	313	318	309	309	-1.28%	35,100	-	-8.04%	-	-
05/19	318	319	313	313	-1.57%	32,200	-	-7.4%	-	-
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%	-	-

丸三証券（8613）の株価チャート

2011/03/24～2011/08/17

株価推移

開示資料

決算

株式

チャート