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

2012/02/08

2011/09/09～2012/02/08

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
2012
02/08	276	282	275	282	+1.44%	71,200	-	+9.73%	-	-
02/07	275	280	274	278	+2.21%	57,600	-	+9.02%	-	-
02/06	278	280	271	272	-0.37%	79,100	-	+7.09%	-	-
02/03	275	277	272	273	-1.09%	28,300	-	+8.33%	-	-
02/02	271	279	271	276	+2.99%	78,400	-	+10.4%	-	-
02/01	268	271	265	268	+0.75%	32,100	-	+7.63%	-	-
01/31	267	268	263	266	+0.38%	60,300	-	+7.69%	-	-
01/30	265	268	264	265	-1.85%	35,000	-	+8.16%	-	-
01/27	275	275	270	270	-1.82%	67,700	-	+10.66%	-	-
01/26	279	280	271	275	-0.72%	80,200	-	+13.64%	-	-
01/25	268	278	260	277	+6.54%	93,900	-	+15.42%	-	-
01/24	267	269	260	260	-2.62%	49,600	-	+8.79%	-	-
01/23	260	270	255	267	+5.12%	93,300	-	+12.18%	-	-
01/20	247	259	246	254	+4.96%	97,900	-	+6.72%	-	-
01/19	240	246	240	242	+1.68%	60,700	-	+2.11%	-	-
01/18	235	243	235	238	+0.42%	33,300	-	0%	-	-
01/17	234	237	234	237	+0.42%	22,500	-	-0.42%	-	-
01/16	237	237	234	236	-2.07%	29,000	-	-0.84%	-	-
01/13	240	242	239	241	+1.69%	27,200	-	+0.84%	-	-
01/12	245	245	237	237	-3.27%	40,100	-	-0.84%	-	-
01/11	249	249	245	245	-0.81%	24,600	-	+2.08%	-	-
01/10	240	247	240	247	+2.92%	131,100	-	+2.92%	-	-
01/06	239	242	238	240	-0.41%	23,700	-	0%	-	-
01/05	240	245	236	241	-0.82%	33,200	-	+0.42%	-	-
01/04	241	250	241	243	+2.97%	102,500	-	+1.25%	-	-
2011
12/30	235	240	230	236	+0.43%	54,600	-	-1.67%	-	-
12/29	235	236	231	235	0%	34,500	-	-2.49%	-	-
12/28	233	235	232	235	+1.73%	30,600	-	-2.49%	-	-
12/27	225	233	225	231	+0.87%	38,300	-	-4.55%	-	-
12/26	228	231	227	229	+0.44%	51,300	-	-5.76%	-	-
12/22	226	232	226	228	0%	41,100	-	-6.56%	-	-
12/21	226	230	226	228	+0.88%	59,800	-	-6.94%	-	-
12/20	224	228	224	226	0%	39,900	-	-8.5%	-	-
12/19	233	234	224	226	-3%	81,400	-	-8.87%	-	-
12/16	241	242	231	233	-3.72%	53,300	-	-6.43%	-	-
12/15	244	245	241	242	-0.41%	33,500	-	-3.59%	-	-
12/14	248	248	242	243	-1.22%	34,300	-	-3.57%	-	-
12/13	246	247	244	246	-1.2%	31,800	-	-2.38%	-	-
12/12	254	254	248	249	+1.22%	44,900	-	-1.97%	-	-
12/09	249	249	243	246	-0.81%	105,700	-	-3.53%	-	-
12/08	249	251	247	248	+0.4%	27,800	-	-3.13%	-	-
12/07	244	251	244	247	+1.23%	51,700	-	-4.26%	-	-
12/06	256	257	243	244	-4.69%	59,100	-	-5.79%	-	-
12/05	254	257	253	256	+1.59%	42,600	-	-1.92%	-	-
12/02	255	255	251	252	+0.8%	28,600	-	-4.18%	-	-
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%	-	-

丸三証券（8613）の株価チャート

2011/09/09～2012/02/08

株価推移

開示資料

決算

株式

チャート