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

2011/12/01

2011/07/07～2011/12/01

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
12/01	250	254	249	250	+1.63%	105,400	-	-5.66%	-	-
11/30	250	253	246	246	-1.6%	86,700	-	-7.52%	-	-
11/29	249	254	246	250	+3.31%	209,600	-	-6.72%	-	-
11/28	240	245	240	242	0%	32,200	-	-10.37%	-	-
11/25	243	245	230	242	+0.41%	56,400	-	-11.03%	-	-
11/24	246	247	241	241	-4.37%	49,600	-	-12.04%	-	-
11/22	246	253	246	252	-0.79%	40,800	-	-8.7%	-	-
11/21	250	254	250	254	0%	29,900	-	-8.63%	-	-
11/18	254	256	252	254	-1.93%	28,900	-	-9.29%	-	-
11/17	255	260	253	259	+1.17%	44,900	-	-8.16%	-	-
11/16	259	261	256	256	-1.16%	31,000	-	-9.86%	-	-
11/15	257	260	257	259	0%	16,200	-	-9.44%	-	-
11/14	262	263	256	259	-0.77%	36,000	-	-10.07%	-	-
11/11	265	265	255	261	-1.51%	29,400	-	-9.69%	-	-
11/10	261	265	257	265	-1.49%	50,200	-	-8.62%	-	-
11/09	270	271	265	269	+1.89%	50,200	-	-7.88%	-	-
11/08	274	277	262	264	-4.35%	54,800	-	-9.9%	-	-
11/07	280	282	275	276	-1.43%	46,400	-	-6.76%	-	-
11/04	282	283	280	280	-0.36%	48,600	-	-5.72%	-	-
11/02	285	285	278	281	-1.75%	73,800	-	-5.7%	-	-
11/01	286	289	285	286	0%	51,900	-	-4.35%	-	-
10/31	295	297	286	286	-3.38%	67,400	-	-4.35%	-	-
10/28	299	300	294	296	+0.34%	136,700	-	-1.33%	-	-
10/27	288	295	288	295	+1.37%	59,200	-	-1.67%	-	-
10/26	286	292	284	291	+0.34%	43,600	-	-3.32%	-	-
10/25	298	298	290	290	-1.36%	37,900	-	-3.97%	-	-
10/24	287	295	285	294	+2.44%	34,100	-	-2.97%	-	-
10/21	289	291	287	287	-1.37%	19,400	-	-5.28%	-	-
10/20	290	294	288	291	-0.34%	58,800	-	-4.59%	-	-
10/19	297	300	291	292	-2.01%	47,500	-	-4.58%	-	-
10/18	297	302	294	298	-1.65%	23,100	-	-2.93%	-	-
10/17	301	307	294	303	+1%	50,100	-	-1.62%	-	-
10/14	308	310	300	300	-3.85%	40,300	-	-2.6%	-	-
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%	-	-

丸三証券（8613）の株価チャート

2011/07/07～2011/12/01

株価推移

開示資料

決算

株式

チャート