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無料期間延長中無料で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

2014/01/22

2013/08/22～2014/01/22

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
2014
01/22	1,000	1,007	990	1,004	+0.8%	342,500	676億6785万	+7.73%	10.83	1.32
01/21	1,010	1,018	996	996	-0.4%	591,600	671億2866万	+7.56%	10.75	1.31
01/20	1,008	1,010	980	1,000	-0.6%	317,300	673億9826万	+8.58%	10.79	1.31
01/17	996	1,009	995	1,006	+0.7%	223,000	678億265万	+9.95%	10.85	1.32
01/16	1,014	1,019	995	999	-0.3%	450,200	673億3086万	+10.02%	10.78	1.31
01/15	1,010	1,013	994	1,002	+2.14%	441,900	675億3305万	+11.09%	10.81	1.32
01/14	975	1,002	972	981	-3.82%	647,900	661億1769万	+9.49%	10.58	1.29
01/10	1,008	1,020	1,001	1,020	+1.39%	472,400	687億4622万	+14.48%	11.01	1.34
01/09	1,003	1,020	981	1,006	+1.11%	660,800	678億265万	+13.8%	10.85	1.32
01/08	964	996	964	995	+4.3%	637,600	670億6127万	+13.45%	10.74	1.31
01/07	973	973	951	954	-1.95%	470,800	642億9794万	+9.53%	10.29	1.25
01/06	978	984	960	973	-0.61%	605,400	655億7850万	+12.23%	10.5	1.28
2013
12/30	957	987	956	979	+3.93%	826,400	659億8289万	+13.57%	10.56	1.29
12/27	914	946	898	942	+3.97%	852,000	634億8916万	+9.92%	10.16	1.24
12/26	868	908	865	906	+5.72%	757,600	610億6282万	+6.09%	9.78	1.19
12/25	858	864	851	857	-0.23%	550,300	577億6031万	+0.59%	9.25	1.13
12/24	870	873	856	859	-0.69%	487,100	578億9510万	+0.82%	9.27	1.13
12/20	866	867	857	865	0%	387,200	582億9949万	+1.53%	9.33	1.14
12/19	860	869	858	865	+1.41%	547,000	582億9949万	+1.53%	9.33	1.14
12/18	849	860	844	853	-0.12%	301,600	574億9071万	+0.24%	9.2	1.12
12/17	846	860	845	854	+2.03%	289,000	575億5811万	+0.59%	9.21	1.12
12/16	851	856	837	837	-1.53%	298,900	564億1234万	-1.18%	9.03	1.1
12/13	848	856	841	850	+0.35%	398,200	572億8852万	+0.47%	9.17	1.12
12/12	850	854	846	847	-1.05%	221,700	570億8632万	+0.47%	9.14	1.11
12/11	849	858	845	856	0%	284,100	576億9291万	+1.66%	9.24	1.12
12/10	861	861	851	856	-0.47%	190,500	576億9291万	+1.9%	9.24	1.12
12/09	860	865	849	860	+1.9%	354,300	579億6250万	+2.63%	9.28	1.13
12/06	838	846	833	844	+0.72%	193,600	568億8413万	+1.08%	9.11	1.11
12/05	845	857	836	838	-0.48%	345,100	564億7974万	+0.6%	9.04	1.1
12/04	851	857	840	842	-2.21%	287,000	567億4933万	+1.2%	9.08	1.11
12/03	860	867	855	861	+0.82%	322,000	580億2990万	+3.61%	9.29	1.13
12/02	848	857	845	854	+1.55%	252,500	575億5811万	+3.02%	9.21	1.12
11/29	842	847	838	841	-0.71%	202,400	566億8193万	+1.69%	9.07	1.11
11/28	845	849	839	847	+0.59%	183,100	570億8632万	+2.54%	9.14	1.11
11/27	849	855	839	842	-0.94%	251,300	567億4933万	+2.18%	9.08	1.11
11/26	850	859	848	850	-0.7%	266,100	572億8852万	+3.16%	9.17	1.12
11/25	862	863	849	856	+0.23%	240,800	576億9291万	+4.14%	9.24	1.12
11/22	865	868	847	854	+0.23%	458,900	575億5811万	+4.15%	9.21	1.12
11/21	860	865	845	852	-0.47%	310,000	574億2331万	+4.03%	9.19	1.12
11/20	858	863	847	856	-0.58%	258,200	576億9291万	+4.77%	9.24	1.12
11/19	854	868	852	861	0%	252,300	580億2990万	+5.64%	9.29	1.13
11/18	868	879	857	861	+0.23%	625,000	580億2990万	+5.77%	9.29	1.13
11/15	849	864	840	859	+2.87%	817,900	578億9510万	+5.79%	9.27	1.13
11/14	820	842	816	835	+2.71%	612,100	562億7754万	+3.09%	9.01	1.1
11/13	809	826	806	813	+0.49%	269,400	547億9478万	+0.62%	8.77	1.07
11/12	796	813	795	809	+1.63%	294,000	545億2519万	+0.37%	8.73	1.06
11/11	797	809	792	796	-0.13%	172,800	536億4901万	-1%	8.59	1.05
11/08	791	802	791	797	-0.25%	222,900	537億1641万	-0.75%	8.6	1.05
11/07	816	816	795	799	-1.48%	275,600	538億5121万	-0.5%	8.62	1.05
11/06	800	814	796	811	+0.37%	220,400	546億5999万	+1%	8.75	1.07
11/05	791	812	787	808	+2.15%	303,100	544億5779万	+0.5%	8.72	1.06
11/01	800	807	782	791	-1.25%	518,100	533億1202万	-1.74%	8.53	1.04
10/31	802	812	801	801	-0.99%	324,700	539億8600万	-0.87%	8.64	1.05
10/30	816	822	803	809	+0.12%	354,600	545億2519万	-0.37%	8.73	1.06
10/29	804	820	804	808	-0.98%	319,700	544億5779万	-0.86%	8.72	1.06
10/28	802	816	802	816	+1.75%	207,700	549億9698万	-0.37%	8.8	1.07
10/25	823	823	798	802	-2.08%	272,900	540億5340万	-2.31%	8.65	1.05
10/24	801	819	796	819	+1.49%	193,600	551億9917万	+0.12%	8.84	1.08
10/23	823	826	805	807	-1.47%	264,800	543億9039万	-0.86%	8.71	1.06
10/22	818	823	810	819	+0.24%	186,300	551億9917万	+0.99%	8.84	1.08
10/21	812	823	810	817	+0.62%	171,300	550億6438万	+1.36%	8.81	1.07
10/18	823	824	810	812	-0.73%	300,500	547億2738万	+1.25%	8.76	1.07
10/17	825	825	802	818	+1.74%	251,700	551億3177万	+2.63%	8.83	1.08
10/16	800	809	795	804	-0.74%	222,900	541億8820万	+1.52%	8.67	1.06
10/15	826	830	805	810	-1.94%	252,300	545億9259万	+3.18%	8.74	1.06
10/11	834	836	820	826	+2.35%	394,000	556億7096万	+6.03%	8.91	1.09
10/10	821	822	796	807	-1.59%	312,400	543億9039万	+4.53%	8.71	1.06
10/09	754	821	754	820	+5.53%	508,800	552億6657万	+7.19%	8.85	1.08
10/08	751	780	749	777	+1.83%	313,000	523億6844万	+2.64%	8.38	1.02
10/07	766	781	758	763	-0.39%	394,000	514億2487万	+1.87%	8.23	1
10/04	765	775	750	766	-1.79%	313,600	516億2706万	+3.1%	8.26	1.01
10/03	778	793	777	780	+0.13%	258,900	525億7064万	+5.83%	8.42	1.03
10/02	811	824	770	779	-3.95%	574,300	525億324万	+6.57%	8.4	1.02
10/01	815	835	811	811	-1.22%	381,300	546億5999万	+11.86%	8.75	1.07
09/30	831	840	804	821	-3.53%	688,900	553億3397万	+14.35%	8.86	1.08
09/27	864	867	836	851	-1.16%	506,100	590億5792万	+19.69%	9.61	1.17
09/26	842	868	840	861	-3.37%	944,500	597億5190万	+22.65%	9.72	1.18
09/25	908	909	884	891	-1.22%	990,500	618億3385万	+28.57%	10.06	1.23
09/24	887	909	881	902	+1.69%	1,238,300	625億9723万	+32.06%	10.19	1.24
09/20	884	889	874	887	+0.57%	1,737,800	615億5625万	+31.6%	10.02	1.22
09/19	867	882	811	882	+20.49%	3,623,300	612億926万	+32.83%	9.96	1.21
09/18	720	739	719	732	+2.52%	348,500	507億9952万	+11.59%	8.27	1.01
09/17	720	724	712	714	-0.14%	186,200	495億5035万	+9.34%	8.06	0.98
09/13	701	716	701	715	+1.27%	237,400	496億1975万	+10%	8.07	0.98
09/12	705	712	694	706	-0.7%	176,400	489億9517万	+8.95%	7.97	0.97
09/11	715	717	706	711	+2.01%	291,600	493億4216万	+9.89%	8.03	0.98
09/10	684	699	683	697	+2.8%	343,200	483億7058万	+7.73%	7.87	0.96
09/09	675	678	662	678	+6.94%	339,400	470億5202万	+4.47%	7.66	0.93
09/06	650	650	629	634	-2.76%	204,200	439億9849万	-2.61%	7.16	0.87
09/05	665	666	641	652	-0.61%	251,800	452億4766万	-0.61%	7.36	0.9
09/04	639	660	634	656	+2.18%	239,200	455億2525万	-0.46%	7.41	0.9
09/03	618	642	618	642	+5.94%	255,900	445億5368万	-2.87%	7.25	0.88
09/02	593	607	591	606	+2.02%	158,200	420億5534万	-8.6%	6.84	0.83
08/30	607	613	591	594	-2.46%	460,300	412億2256万	-10.54%	6.71	0.82
08/29	614	619	603	609	-0.81%	284,700	422億6354万	-8.83%	6.88	0.84
08/28	607	617	600	614	-2.07%	351,500	426億1053万	-8.63%	6.93	0.84
08/27	626	636	623	627	-0.48%	130,100	435億1271万	-7.39%	7.08	0.86
08/26	638	647	627	630	-1.87%	163,300	437億2090万	-7.49%	7.11	0.87
08/23	645	654	635	642	+1.1%	219,700	445億5368万	-6.28%	7.25	0.88
08/22	625	638	622	635	+0.63%	124,600	440億6789万	-7.84%	7.17	0.87

丸三証券（8613）の株価チャート

2013/08/22～2014/01/22

株価推移

開示資料

決算

株式

チャート