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

2012/07/09

2012/01/30～2012/07/09

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
07/09	985	985	976	976	-1.91%	420	-	+0.21%	-	-
07/06	1,000	1,000	993	995	-1.39%	1,040	-	+2.16%	-	-
07/05	1,008	1,009	1,008	1,009	0%	160	-	+3.81%	-	-
07/04	1,009	1,009	1,009	1,009	+0.2%	10	-	+4.02%	-	-
07/03	1,003	1,007	1,003	1,007	+0.3%	500	-	+3.92%	-	-
07/02	1,015	1,015	1,004	1,004	+1.01%	290	-	+3.72%	-	-
06/29	994	994	994	994	+2.58%	100	-	+2.79%	-	-
06/27	976	976	967	969	-0.51%	360	-	+0.1%	-	-
06/26	970	974	968	974	-3.37%	410	-	+0.52%	-	-
06/21	996	1,008	996	1,008	+1.72%	60	-	+3.92%	-	-
06/20	991	991	990	991	+0.51%	210	-	+2.16%	-	-
06/19	988	988	986	986	-0.7%	80	-	+1.44%	-	-
06/18	990	997	990	993	+2.06%	1,260	-	+1.95%	-	-
06/15	970	973	970	973	+0.83%	70	-	-0.31%	-	-
06/14	965	965	965	965	-1.43%	200	-	-1.43%	-	-
06/13	972	979	972	979	+0.1%	40	-	-0.2%	-	-
06/12	959	978	959	978	+0.1%	210	-	-0.71%	-	-
06/11	973	978	973	977	+0.41%	200	-	-1.31%	-	-
06/07	966	974	966	973	+4.62%	630	-	-2.21%	-	-
06/06	938	938	930	930	+0.11%	320	-	-7.09%	-	-
06/05	911	929	911	929	+2.77%	220	-	-7.84%	-	-
06/04	906	906	902	904	-2.27%	170	-	-11.02%	-	-
06/01	940	940	925	925	-2.94%	670	-	-9.67%	-	-
05/31	945	953	943	953	-0.63%	810	-	-7.66%	-	-
05/30	960	960	959	959	0%	130	-	-7.61%	-	-
05/29	959	959	959	959	-0.52%	10	-	-8.14%	-	-
05/28	961	964	961	964	+0.63%	90	-	-8.19%	-	-
05/24	960	960	958	958	-1.54%	1,460	-	-9.37%	-	-
05/23	980	980	969	973	-0.51%	720	-	-8.64%	-	-
05/21	978	978	978	978	-0.1%	40	-	-8.77%	-	-
05/18	990	990	979	979	-3.93%	230	-	-9.27%	-	-
05/17	1,019	1,019	1,019	1,019	+2.72%	50	-	-6.34%	-	-
05/16	998	998	992	992	-1.59%	190	-	-9.41%	-	-
05/15	1,008	1,008	998	1,008	-0.49%	220	-	-8.61%	-	-
05/14	1,020	1,024	1,013	1,013	-1.17%	290	-	-8.82%	-	-
05/11	1,026	1,026	1,025	1,025	-1.44%	3,030	-	-8.32%	-	-
05/10	1,030	1,040	1,030	1,040	+0.39%	310	-	-7.47%	-	-
05/09	1,036	1,036	1,036	1,036	-1.15%	90	-	-8.32%	-	-
05/08	1,048	1,048	1,048	1,048	+1.16%	100	-	-7.58%	-	-
05/07	1,045	1,045	1,036	1,036	-3.54%	1,060	-	-9.04%	-	-
05/02	1,082	1,082	1,074	1,074	-2.19%	100	-	-6.12%	-	-
04/27	1,100	1,100	1,098	1,098	-1.17%	500	-	-4.27%	-	-
04/26	1,113	1,113	1,111	1,111	+0.73%	20	-	-3.39%	-	-
04/24	1,103	1,103	1,103	1,103	-0.9%	100	-	-4.34%	-	-
04/23	1,113	1,113	1,113	1,113	-0.89%	10	-	-3.64%	-	-
04/18	1,123	1,123	1,123	1,123	+1.81%	80	-	-2.85%	-	-
04/16	1,105	1,106	1,103	1,103	-2.22%	120	-	-4.67%	-	-
04/13	1,128	1,128	1,128	1,128	+1.53%	10	-	-2.67%	-	-
04/12	1,111	1,111	1,111	1,111	+0.63%	100	-	-4.06%	-	-
04/11	1,101	1,104	1,100	1,104	-1.43%	70	-	-4.66%	-	-
04/10	1,130	1,130	1,120	1,120	-1.67%	230	-	-3.28%	-	-
04/09	1,139	1,139	1,139	1,139	-1.04%	10	-	-1.64%	-	-
04/06	1,151	1,151	1,151	1,151	+0.52%	100	-	-0.69%	-	-
04/05	1,145	1,145	1,145	1,145	-1.89%	10	-	-1.12%	-	-
04/04	1,194	1,194	1,166	1,167	-2.26%	550	-	+0.78%	-	-
04/03	1,198	1,198	1,194	1,194	-0.67%	150	-	+3.29%	-	-
04/02	1,202	1,202	1,202	1,202	+1.69%	100	-	+4.16%	-	-
03/30	1,185	1,185	1,179	1,182	-1.25%	400	-	+2.69%	-	-
03/29	1,206	1,206	1,196	1,197	-0.08%	270	-	+4.27%	-	-
03/28	1,196	1,200	1,196	1,198	+0.76%	260	-	+4.63%	-	-
03/27	1,180	1,189	1,180	1,189	+1.97%	3,810	-	+4.12%	-	-
03/26	1,159	1,166	1,159	1,166	+1.22%	110	-	+2.37%	-	-
03/23	1,152	1,152	1,152	1,152	-1.2%	80	-	+1.5%	-	-
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%	-	-

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

2012/01/30～2012/07/09

株価推移

開示資料

決算

株式

チャート