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

2011/10/13

2011/05/23～2011/10/13

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
10/13	316	316	312	312	+0.97%	30,000	-	+0.97%	-	-
10/12	310	313	307	309	-1.9%	30,500	-	0%	-	-
10/11	306	315	305	315	+5.7%	56,900	-	+1.61%	-	-
10/07	294	300	293	298	+1.02%	53,600	-	-4.49%	-	-
10/06	287	297	287	295	+2.79%	49,400	-	-6.05%	-	-
10/05	301	301	287	287	-3.37%	55,900	-	-9.18%	-	-
10/04	305	306	293	297	-3.88%	50,300	-	-6.6%	-	-
10/03	310	313	306	309	-3.44%	83,500	-	-3.13%	-	-
09/30	319	322	311	320	+1.27%	80,100	228億4744万	0%	-	0.55
09/29	304	316	301	316	+1.28%	75,600	-	-1.25%	-	-
09/28	300	312	300	312	+5.41%	102,400	-	-2.8%	-	-
09/27	297	303	293	296	+1.37%	97,200	-	-7.79%	-	-
09/26	300	301	292	292	-3.95%	59,200	-	-9.6%	-	-
09/22	308	309	300	304	-0.98%	70,600	-	-6.17%	-	-
09/21	311	313	307	307	-0.32%	32,500	-	-5.83%	-	-
09/20	312	315	307	308	-3.45%	65,900	-	-5.81%	-	-
09/16	312	321	312	319	+2.57%	69,000	-	-2.74%	-	-
09/15	308	312	308	311	+1.97%	40,000	-	-5.47%	-	-
09/14	319	322	305	305	-4.39%	71,100	-	-7.58%	-	-
09/13	317	321	317	319	+1.59%	48,400	-	-3.63%	-	-
09/12	312	318	310	314	-2.18%	43,200	-	-5.14%	-	-
09/09	315	325	315	321	+0.63%	104,700	-	-3.02%	-	-
09/08	318	324	316	319	+0.31%	44,500	-	-3.92%	-	-
09/07	316	319	312	318	+0.63%	72,200	-	-4.5%	-	-
09/06	323	323	314	316	-2.77%	58,400	-	-5.39%	-	-
09/05	330	330	323	325	-2.69%	26,500	-	-2.99%	-	-
09/02	339	341	330	334	-3.47%	74,700	-	-0.6%	-	-
09/01	350	350	341	346	-2.54%	66,000	-	+2.67%	-	-
08/31	348	355	341	355	+2.9%	105,500	-	+5.34%	-	-
08/30	335	349	334	345	+3.29%	126,400	-	+2.37%	-	-
08/29	329	335	329	334	+1.52%	54,900	-	-1.18%	-	-
08/26	332	336	327	329	-1.2%	84,400	-	-2.95%	-	-
08/25	336	337	332	333	+0.91%	88,500	-	-2.06%	-	-
08/24	332	340	328	330	-0.6%	83,500	-	-3.23%	-	-
08/23	321	335	321	332	+3.43%	89,700	-	-2.92%	-	-
08/22	325	329	321	321	-2.13%	74,800	-	-6.41%	-	-
08/19	327	329	325	328	-1.8%	79,600	-	-4.37%	-	-
08/18	340	340	333	334	-1.18%	68,200	-	-2.62%	-	-
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%	-	-

丸三証券（8613）の株価チャート

2011/05/23～2011/10/13

株価推移

開示資料

決算

株式

チャート