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

2015/01/06

2014/08/07～2015/01/06

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
2015
01/06	800	803	790	790	-3.07%	353,200	532億4462万	-4.47%	10.95	0.96
01/05	815	825	803	815	-0.12%	206,500	549億2958万	-1.57%	11.29	0.99
2014
12/30	820	821	814	816	-0.85%	195,500	549億9698万	-1.57%	11.31	0.99
12/29	824	828	812	823	0%	222,600	554億6876万	-0.72%	11.4	0.99
12/26	814	825	814	823	+1.23%	122,400	554億6876万	-0.72%	11.4	0.99
12/25	820	822	811	813	-0.97%	257,000	547億9478万	-2.05%	11.26	0.98
12/24	830	832	818	821	-0.48%	256,900	553億3397万	-1.2%	11.38	0.99
12/22	828	828	817	825	-0.48%	228,800	556億356万	-0.72%	11.43	1
12/19	828	830	818	829	+2.35%	365,600	558億7315万	-0.24%	11.49	1
12/18	826	828	807	810	+1.5%	341,500	545億9259万	-2.53%	11.22	0.98
12/17	780	805	780	798	+1.27%	382,000	537億8381万	-4.09%	11.06	0.96
12/16	800	803	786	788	-2.48%	343,800	531億983万	-5.52%	10.92	0.95
12/15	816	819	807	808	-1.7%	245,900	544億5779万	-3.35%	11.19	0.98
12/12	818	838	818	822	+0.24%	324,900	554億137万	-1.79%	11.39	0.99
12/11	807	823	806	820	-1.09%	249,800	552億6657万	-2.03%	11.36	0.99
12/10	824	840	823	829	-2.93%	501,000	558億7315万	-1.07%	11.49	1
12/09	870	875	852	854	-2.73%	313,000	575億5811万	+1.79%	11.83	1.03
12/08	883	887	873	878	0%	320,100	591億7567万	+4.9%	12.16	1.06
12/05	872	880	855	878	+0.69%	363,900	591億7567万	+5.4%	12.16	1.06
12/04	860	883	854	872	+2.95%	876,800	587億7128万	+5.44%	12.08	1.05
12/03	840	860	836	847	+1.32%	533,400	570億8632万	+3.17%	11.74	1.02
12/02	828	836	826	836	+1.09%	225,800	563億4494万	+2.33%	11.58	1.01
12/01	826	832	823	827	+0.12%	255,300	557億3836万	+1.72%	11.46	1
11/28	820	827	820	826	+0.85%	189,700	556億7096万	+1.98%	11.44	1
11/27	829	830	818	819	-1.44%	152,700	551億9917万	+1.49%	11.35	0.99
11/26	831	838	829	831	+0.12%	140,200	560億795万	+3.49%	11.51	1
11/25	832	843	828	830	+0.12%	334,600	559億4055万	+3.75%	11.5	1
11/21	823	830	815	829	+0.85%	209,000	558億7315万	+4.28%	11.49	1
11/20	836	836	820	822	-1.56%	259,100	554億137万	+4.05%	11.39	0.99
11/19	840	845	831	835	-0.12%	238,300	562億7754万	+6.23%	11.57	1.01
11/18	824	841	824	836	+2.58%	309,400	563億4494万	+7.04%	11.58	1.01
11/17	840	841	813	815	-3.21%	360,000	549億2958万	+4.89%	11.29	0.99
11/14	839	843	828	842	+0.96%	395,600	567億4933万	+8.79%	11.67	1.02
11/13	830	836	825	834	+0.48%	219,900	562億1015万	+8.17%	11.56	1.01
11/12	842	846	828	830	-0.84%	392,000	559億4055万	+8.07%	11.5	1
11/11	833	843	830	837	+0.36%	252,200	564億1234万	+9.27%	11.6	1.01
11/10	822	838	816	834	-0.24%	181,100	562億1015万	+9.31%	11.56	1.01
11/07	838	840	826	836	+0.48%	219,000	563億4494万	+10%	11.58	1.01
11/06	854	857	820	832	-2.12%	615,100	560億7535万	+9.91%	11.53	1.01
11/05	844	852	836	850	+0.24%	491,800	572億8852万	+12.43%	11.78	1.03
11/04	854	858	832	848	+5.34%	1,656,400	571億5372万	+12.47%	11.75	1.03
10/31	768	808	766	805	+5.64%	691,700	542億5560万	+6.91%	11.15	0.97
10/30	736	769	736	762	+3.53%	624,500	513億5747万	+1.06%	10.56	0.92
10/29	739	750	720	736	-0.27%	372,400	496億512万	-2.77%	10.2	0.89
10/28	738	741	732	738	-0.14%	126,600	497億3991万	-3.02%	10.23	0.89
10/27	745	747	735	739	-0.27%	193,100	498億731万	-3.4%	10.24	0.89
10/24	751	751	737	741	+0.54%	276,800	499億4211万	-3.52%	10.27	0.9
10/23	738	743	730	737	-1.47%	186,400	496億7251万	-4.41%	10.21	0.89
10/22	743	753	733	748	+2.75%	195,700	504億1389万	-3.48%	10.36	0.9
10/21	753	753	726	728	-2.67%	291,500	490億6593万	-6.31%	10.09	0.88
10/20	723	748	721	748	+6.55%	400,600	504億1389万	-4.23%	10.36	0.9
10/17	707	717	700	702	-0.28%	403,700	473億1357万	-10.46%	9.73	0.85
10/16	720	720	700	704	-3.56%	610,500	474億4837万	-10.77%	9.75	0.85
10/15	731	732	721	730	+1.25%	173,300	492億73万	-7.94%	10.11	0.88
10/14	725	730	718	721	-2.04%	275,600	485億9414万	-9.42%	9.99	0.87
10/10	730	738	729	736	-1.08%	303,200	496億512万	-7.88%	10.2	0.89
10/09	767	768	744	744	-1.59%	258,800	501億4430万	-7.23%	10.31	0.9
10/08	750	758	747	756	-1.05%	290,000	509億5308万	-5.97%	10.47	0.91
10/07	775	777	762	764	-1.55%	228,600	514億9227万	-5.21%	10.59	0.92
10/06	774	782	768	776	+1.97%	219,400	523億105万	-3.72%	10.75	0.94
10/03	755	763	753	761	+0.93%	229,700	512億9007万	-5.7%	10.54	0.92
10/02	754	760	752	754	-2.46%	396,400	508億1828万	-6.68%	10.45	0.91
10/01	786	788	773	773	-2.03%	278,900	520億9885万	-4.45%	10.71	0.93
09/30	801	802	787	789	-2.23%	363,300	531億7722万	-2.47%	10.93	0.95
09/29	819	821	804	807	-1.22%	281,900	543億9039万	-0.25%	11.18	0.98
09/26	818	828	816	817	-3.08%	390,300	550億6438万	+1.11%	11.32	0.99
09/25	835	843	835	843	+1.2%	416,300	568億1673万	+4.59%	11.68	1.02
09/24	836	842	831	833	-0.72%	291,000	561億4275万	+3.61%	11.54	1.01
09/22	830	840	830	839	+0.72%	330,400	565億4714万	+4.74%	11.62	1.01
09/19	831	836	826	833	+0.97%	427,000	561億4275万	+4.39%	11.54	1.01
09/18	812	832	812	825	+1.6%	424,100	556億356万	+3.77%	11.43	1
09/17	820	823	812	812	-0.98%	246,800	547億2738万	+2.53%	11.25	0.98
09/16	820	824	817	820	-0.24%	189,700	552億6657万	+3.8%	11.36	0.99
09/12	822	828	821	822	-0.48%	263,000	554億137万	+4.31%	11.39	0.99
09/11	820	830	819	826	+1.1%	377,800	556億7096万	+5.36%	11.44	1
09/10	807	818	803	817	+0.62%	236,200	550億6438万	+4.61%	11.32	0.99
09/09	812	816	810	812	0%	176,000	547億2738万	+4.24%	11.25	0.98
09/08	806	814	803	812	+1.12%	212,300	547億2738万	+4.5%	11.25	0.98
09/05	806	808	801	803	-0.12%	144,300	541億2080万	+3.61%	11.13	0.97
09/04	812	813	802	804	-0.5%	177,700	541億8820万	+3.74%	11.14	0.97
09/03	805	815	805	808	+0.62%	373,500	544億5779万	+4.39%	11.19	0.98
09/02	786	808	785	803	+2.16%	476,300	541億2080万	+3.75%	11.13	0.97
09/01	780	786	777	786	+1.03%	132,000	529億7503万	+1.55%	10.89	0.95
08/29	783	784	774	778	-1.14%	255,400	524億3584万	+0.39%	10.78	0.94
08/28	785	787	778	787	+0.13%	198,700	530億4243万	+1.55%	10.9	0.95
08/27	780	789	780	786	+0.13%	170,300	529億7503万	+1.42%	10.89	0.95
08/26	789	790	783	785	-0.25%	199,700	529億763万	+1.29%	10.88	0.95
08/25	784	787	776	787	+0.9%	155,800	530億4243万	+1.55%	10.9	0.95
08/22	788	793	773	780	-0.64%	327,700	525億7064万	+0.78%	10.81	0.94
08/21	772	788	772	785	+1.68%	522,300	529億763万	+1.42%	10.88	0.95
08/20	779	782	770	772	-0.52%	243,900	520億3145万	-0.26%	10.7	0.93
08/19	767	776	766	776	+1.57%	208,300	523億105万	+0.13%	10.75	0.94
08/18	756	764	756	764	+0.39%	170,900	514億9227万	-1.42%	10.59	0.92
08/15	765	765	753	761	-0.52%	203,800	512億9007万	-1.93%	10.54	0.92
08/14	766	769	762	765	+0.66%	219,700	515億5967万	-1.54%	10.6	0.92
08/13	754	763	752	760	+1.2%	198,200	512億2267万	-2.44%	10.53	0.92
08/12	759	768	751	751	-0.92%	255,800	506億1609万	-3.84%	10.41	0.91
08/11	757	760	744	758	+2.85%	264,800	510億8788万	-3.32%	10.5	0.92
08/08	751	756	732	737	-3.03%	431,400	496億7251万	-6.23%	10.21	0.89
08/07	750	762	739	760	+1.2%	442,900	512億2267万	-3.68%	10.53	0.92

丸三証券（8613）の株価チャート

2014/08/07～2015/01/06

株価推移

開示資料

決算

株式

チャート