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

2012/03/22

2011/10/06～2012/03/22

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
2012
03/22	1,162	1,177	1,162	1,166	-0.09%	1,440	-	+3.09%	-	-
03/21	1,182	1,182	1,167	1,167	+1.48%	160	-	+3.55%	-	-
03/19	1,150	1,150	1,150	1,150	-2.54%	120	-	+2.5%	-	-
03/16	1,180	1,180	1,180	1,180	+0.85%	30	-	+5.55%	-	-
03/15	1,169	1,170	1,169	1,170	+0.78%	90	-	+5.12%	-	-
03/14	1,154	1,161	1,153	1,161	+1.31%	940	-	+4.88%	-	-
03/13	1,134	1,146	1,134	1,146	+0.44%	130	-	+3.99%	-	-
03/12	1,155	1,155	1,141	1,141	+0.09%	40	-	+3.92%	-	-
03/09	1,131	1,144	1,131	1,140	+2.15%	640	-	+4.3%	-	-
03/08	1,112	1,116	1,112	1,116	+1.36%	210	-	+2.57%	-	-
03/07	1,101	1,101	1,101	1,101	-0.81%	180	-	+1.57%	-	-
03/06	1,110	1,110	1,110	1,110	-1.33%	10	-	+2.68%	-	-
03/05	1,138	1,138	1,125	1,125	-2.17%	30	-	+4.46%	-	-
03/02	1,150	1,150	1,150	1,150	+0.88%	100	-	+7.08%	-	-
03/01	1,156	1,156	1,140	1,140	-1.04%	790	-	+6.54%	-	-
02/29	1,152	1,152	1,152	1,152	+3.13%	10	-	+8.07%	-	-
02/28	1,117	1,121	1,117	1,117	-1.85%	440	-	+5.18%	-	-
02/27	1,146	1,154	1,138	1,138	+0.71%	510	-	+7.46%	-	-
02/24	1,120	1,130	1,120	1,130	+2.08%	1,990	-	+7.21%	-	-
02/23	1,116	1,116	1,107	1,107	-1.25%	1,500	-	+5.53%	-	-
02/22	1,068	1,121	1,068	1,121	+0.36%	160	-	+7.38%	-	-
02/21	1,106	1,117	1,106	1,117	+0.27%	160	-	+7.61%	-	-
02/20	1,111	1,114	1,111	1,114	+3.72%	850	-	+7.84%	-	-
02/17	1,064	1,074	1,064	1,074	+2.19%	120	-	+4.47%	-	-
02/16	1,051	1,051	1,051	1,051	-1.22%	100	-	+2.54%	-	-
02/15	1,050	1,064	1,050	1,064	+2.31%	160	-	+4.01%	-	-
02/14	1,042	1,042	1,040	1,040	-0.67%	20	-	+1.86%	-	-
02/10	1,050	1,050	1,047	1,047	0%	560	-	+2.65%	-	-
02/09	1,047	1,047	1,047	1,047	+0.87%	10	-	+2.85%	-	-
02/08	1,038	1,038	1,038	1,038	+0.39%	10	-	+2.27%	-	-
02/07	1,034	1,034	1,030	1,034	+0.58%	30	-	+2.07%	-	-
02/06	1,038	1,038	1,028	1,028	+0.88%	210	-	+1.58%	-	-
02/03	1,010	1,019	1,010	1,019	-0.59%	290	-	+0.79%	-	-
02/02	1,043	1,043	1,025	1,025	+1.18%	210	-	+1.49%	-	-
02/01	1,010	1,016	1,010	1,013	-0.39%	60	-	+0.4%	-	-
01/31	1,010	1,017	1,010	1,017	+0.1%	90	-	+0.89%	-	-
01/30	1,016	1,016	1,016	1,016	-2.21%	150	-	+0.89%	-	-
01/27	1,049	1,049	1,039	1,039	-1.98%	350	-	+3.28%	-	-
01/25	1,054	1,060	1,054	1,060	+1.63%	590	-	+5.47%	-	-
01/24	1,043	1,043	1,043	1,043	-0.19%	100	-	+3.88%	-	-
01/23	1,045	1,045	1,045	1,045	+0.1%	850	-	+4.08%	-	-
01/20	1,036	1,044	1,035	1,044	+2.65%	620	-	+3.98%	-	-
01/19	1,008	1,020	1,008	1,017	+1.7%	160	-	+1.29%	-	-
01/18	982	1,000	982	1,000	+1.42%	120	-	-0.5%	-	-
01/17	986	986	986	986	+0.61%	50	-	-2.18%	-	-
01/16	986	986	980	980	-1.51%	500	-	-2.97%	-	-
01/13	995	995	995	995	+0.81%	200	-	-1.87%	-	-
01/12	987	987	987	987	-0.9%	500	-	-2.76%	-	-
01/10	996	996	996	996	+0.61%	240	-	-1.97%	-	-
01/06	1,007	1,007	990	990	-1.79%	110	-	-2.56%	-	-
01/05	1,015	1,015	1,007	1,008	-0.98%	330	-	-0.79%	-	-
01/04	1,013	1,018	1,013	1,018	+2.52%	310	-	+0.2%	-	-
2011
12/30	993	993	993	993	+0.71%	900	-	-2.17%	-	-
12/29	992	992	986	986	-1.2%	110	-	-2.86%	-	-
12/28	998	998	998	998	-0.2%	70	-	-1.77%	-	-
12/27	1,000	1,000	1,000	1,000	-0.2%	170	-	-1.67%	-	-
12/26	1,002	1,002	1,002	1,002	+1.31%	130	-	-1.47%	-	-
12/22	1,000	1,000	989	989	-1.2%	1,530	-	-2.75%	-	-
12/21	1,001	1,001	1,001	1,001	+0.91%	400	-	-1.77%	-	-
12/20	992	992	992	992	+0.51%	210	-	-2.84%	-	-
12/19	999	999	987	987	-1.6%	290	-	-3.52%	-	-
12/16	1,003	1,003	1,003	1,003	-0.4%	20	-	-2.15%	-	-
12/15	1,024	1,024	1,007	1,007	-2.42%	130	-	-2.04%	-	-
12/14	1,032	1,032	1,032	1,032	-0.67%	100	-	0%	-	-
12/13	1,039	1,039	1,039	1,039	-1.24%	10	-	+0.48%	-	-
12/12	1,053	1,053	1,052	1,052	+0.96%	610	-	+1.54%	-	-
12/09	1,042	1,042	1,042	1,042	-0.76%	10	-	+0.48%	-	-
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%	-	-

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

2011/10/06～2012/03/22

株価推移

開示資料

決算

株式

チャート