東証電気機器株価指数連動型上場投資信託（1613）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

2011/12/07

2011/06/21～2011/12/07

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
12/07	1,050	1,050	1,050	1,050	-0.76%	100	-	+1.25%	-	-
12/05	1,058	1,058	1,058	1,058	+0.19%	300	-	+2.03%	-	-
12/02	1,065	1,065	1,056	1,056	-0.66%	110	-	+1.93%	-	-
12/01	1,060	1,063	1,060	1,063	+3.71%	130	-	+2.61%	-	-
11/29	1,025	1,025	1,025	1,025	+0.59%	200	-	-0.97%	-	-
11/28	1,019	1,019	1,012	1,019	+2.93%	580	-	-1.55%	-	-
11/25	990	990	990	990	0%	10	-	-4.35%	-	-
11/24	980	990	980	990	-1.1%	700	-	-4.44%	-	-
11/22	1,001	1,001	1,001	1,001	+0.1%	100	-	-3.38%	-	-
11/21	1,000	1,000	1,000	1,000	-0.2%	70	-	-3.29%	-	-
11/18	1,002	1,002	1,002	1,002	+0.3%	60	-	-2.91%	-	-
11/17	1,000	1,000	999	999	-1.58%	20	-	-3.1%	-	-
11/15	1,015	1,015	1,015	1,015	+0.2%	30	-	-1.65%	-	-
11/11	1,010	1,013	1,010	1,013	+1%	70	-	-1.84%	-	-
11/10	1,008	1,017	1,003	1,003	-3.37%	650	-	-2.62%	-	-
11/09	1,042	1,042	1,038	1,038	-0.67%	80	-	+0.87%	-	-
11/07	1,049	1,049	1,045	1,045	-0.48%	110	-	+1.85%	-	-
11/04	1,050	1,050	1,050	1,050	+0.77%	10	-	+2.44%	-	-
11/02	1,045	1,045	1,042	1,042	-3.07%	140	-	+1.86%	-	-
11/01	1,075	1,075	1,075	1,075	-1.56%	180	-	+5.08%	-	-
10/31	1,096	1,097	1,092	1,092	-0.82%	380	-	+7.16%	-	-
10/28	1,110	1,110	1,101	1,101	+1.01%	320	-	+8.58%	-	-
10/27	1,073	1,090	1,073	1,090	+2.93%	110	-	+8.03%	-	-
10/25	1,068	1,068	1,059	1,059	-0.09%	500	-	+5.27%	-	-
10/24	1,055	1,060	1,055	1,060	+1.92%	670	-	+5.58%	-	-
10/21	1,026	1,040	1,026	1,040	-0.19%	210	-	+3.69%	-	-
10/19	1,047	1,047	1,042	1,042	+0.19%	120	-	+4.1%	-	-
10/18	1,035	1,040	1,035	1,040	-0.76%	340	-	+4%	-	-
10/13	1,045	1,053	1,045	1,048	+2.04%	310	-	+4.7%	-	-
10/12	1,010	1,027	1,010	1,027	+0.29%	20	-	+2.5%	-	-
10/11	1,026	1,028	1,022	1,024	+1.99%	230	-	+1.99%	-	-
10/07	1,002	1,004	1,002	1,004	+2.24%	70	-	-0.2%	-	-
10/06	979	982	979	982	+2.83%	320	-	-2.48%	-	-
10/05	964	964	955	955	-0.1%	160	-	-5.35%	-	-
10/04	960	960	956	956	-1.95%	1,110	-	-5.44%	-	-
10/03	994	994	975	975	-3.75%	810	-	-3.85%	-	-
09/30	1,013	1,013	1,005	1,013	-0.1%	210	-	-0.3%	-	-
09/29	1,005	1,014	1,005	1,014	+3.47%	30	-	-0.2%	-	-
09/27	977	980	977	980	+1.98%	360	-	-3.73%	-	-
09/26	986	986	961	961	-2.54%	220	-	-6.06%	-	-
09/22	994	994	986	986	-2.47%	240	-	-4.09%	-	-
09/21	1,011	1,011	1,011	1,011	+0.2%	50	-	-2.03%	-	-
09/20	1,009	1,009	1,009	1,009	-1.27%	10	-	-2.51%	-	-
09/16	1,002	1,022	1,002	1,022	+5.14%	830	-	-1.45%	-	-
09/14	990	990	972	972	-1.82%	170	-	-6.54%	-	-
09/13	981	990	981	990	+1.64%	30	-	-5.17%	-	-
09/12	971	974	970	974	-2.6%	1,120	-	-7.15%	-	-
09/09	1,010	1,015	999	1,000	-2.63%	450	-	-5.21%	-	-
09/08	1,030	1,030	1,027	1,027	+0.69%	110	-	-3.39%	-	-
09/07	1,017	1,020	1,015	1,020	+2.31%	570	-	-4.58%	-	-
09/06	1,017	1,017	997	997	-2.64%	2,110	-	-7.43%	-	-
09/05	1,043	1,043	1,024	1,024	-3.58%	360	-	-5.71%	-	-
09/02	1,072	1,072	1,062	1,062	-1.21%	300	-	-2.93%	-	-
09/01	1,071	1,075	1,071	1,075	+1.13%	70	-	-2.36%	-	-
08/31	1,063	1,063	1,063	1,063	-0.37%	200	-	-3.97%	-	-
08/30	1,064	1,067	1,064	1,067	+3.19%	80	-	-4.3%	-	-
08/26	1,033	1,034	1,028	1,034	-0.48%	100	-	-7.84%	-	-
08/25	1,028	1,039	1,028	1,039	+2.57%	160	-	-8.05%	-	-
08/24	1,035	1,035	1,013	1,013	-1.65%	650	-	-10.98%	-	-
08/23	1,018	1,030	1,018	1,030	+1.48%	130	-	-10.2%	-	-
08/22	1,022	1,025	1,015	1,015	-1.07%	680	-	-12.12%	-	-
08/19	1,033	1,034	1,026	1,026	-3.3%	1,220	-	-11.86%	-	-
08/18	1,087	1,087	1,061	1,061	-2.21%	600	-	-9.55%	-	-
08/17	1,093	1,093	1,085	1,085	-0.91%	120	-	-8.05%	-	-
08/16	1,101	1,103	1,095	1,095	+0.27%	410	-	-7.83%	-	-
08/15	1,092	1,092	1,092	1,092	+1.77%	20	-	-8.7%	-	-
08/12	1,084	1,084	1,073	1,073	-0.19%	240	-	-10.88%	-	-
08/11	1,070	1,075	1,067	1,075	-2.27%	1,650	-	-11.3%	-	-
08/10	1,110	1,110	1,100	1,100	+3%	130	-	-9.76%	-	-
08/09	1,079	1,083	1,056	1,068	-3.7%	2,660	-	-12.89%	-	-
08/08	1,121	1,121	1,109	1,109	-2.29%	150	-	-10.06%	-	-
08/05	1,152	1,152	1,134	1,135	-5.1%	950	-	-8.32%	-	-
08/04	1,196	1,196	1,196	1,196	+1.1%	800	-	-3.7%	-	-
08/03	1,187	1,187	1,181	1,183	-2.23%	460	-	-4.83%	-	-
08/02	1,216	1,216	1,210	1,210	-1.63%	150	-	-2.73%	-	-
08/01	1,223	1,230	1,223	1,230	+0.99%	50	-	-1.13%	-	-
07/29	1,228	1,228	1,218	1,218	-1.06%	120	-	-1.93%	-	-
07/28	1,231	1,231	1,231	1,231	-0.57%	40	-	-0.81%	-	-
07/27	1,234	1,238	1,234	1,238	-0.48%	4,330	-	-0.24%	-	-
07/25	1,248	1,248	1,244	1,244	-0.24%	450	-	+0.4%	-	-
07/22	1,248	1,248	1,242	1,247	+0.73%	680	-	+0.73%	-	-
07/21	1,238	1,238	1,238	1,238	+0.16%	10	-	+0.16%	-	-
07/20	1,243	1,243	1,236	1,236	+0.57%	80	-	+0.08%	-	-
07/19	1,229	1,229	1,229	1,229	-0.89%	50	-	-0.49%	-	-
07/15	1,240	1,240	1,240	1,240	+0.32%	20	-	+0.32%	-	-
07/14	1,236	1,236	1,236	1,236	-0.72%	230	-	0%	-	-
07/13	1,234	1,245	1,234	1,245	-0.95%	2,260	-	+0.81%	-	-
07/12	1,258	1,258	1,255	1,257	-1.8%	2,280	-	+1.86%	-	-
07/11	1,281	1,286	1,280	1,280	-1.01%	140	-	+3.81%	-	-
07/08	1,299	1,300	1,293	1,293	+0.7%	930	-	+5.12%	-	-
07/06	1,284	1,284	1,283	1,284	+1.1%	210	-	+4.65%	-	-
07/04	1,278	1,280	1,270	1,270	0%	1,220	-	+3.67%	-	-
07/01	1,264	1,270	1,264	1,270	+1.03%	80	-	+3.76%	-	-
06/30	1,259	1,259	1,257	1,257	+0.56%	110	-	+2.78%	-	-
06/29	1,248	1,250	1,247	1,250	+2.21%	80	-	+2.29%	-	-
06/27	1,234	1,234	1,223	1,223	-1.53%	20,060	-	+0.16%	-	-
06/24	1,235	1,242	1,235	1,242	+1.8%	20,070	-	+1.55%	-	-
06/23	1,220	1,220	1,220	1,220	0%	120	-	-0.33%	-	-
06/22	1,215	1,220	1,214	1,220	+2.09%	430	-	-0.49%	-	-
06/21	1,195	1,195	1,195	1,195	0%	10	-	-2.69%	-	-

東証電気機器株価指数連動型上場投資信託（1613）の株価チャート

2011/06/21～2011/12/07

株価推移

開示資料

決算

株式

チャート