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

2014/01/07

2013/07/26～2014/01/07

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
2014
01/07	1,581	1,581	1,581	1,581	-0.06%	220	-	+3.33%	-	-
01/06	1,582	1,582	1,582	1,582	-0.19%	120	-	+3.67%	-	-
2013
12/30	1,584	1,585	1,581	1,585	+0.32%	1,100	-	+4.14%	-	-
12/27	1,581	1,581	1,566	1,580	+0.19%	210	-	+4.15%	-	-
12/26	1,560	1,577	1,559	1,577	+1.87%	1,890	-	+4.37%	-	-
12/25	1,549	1,549	1,545	1,548	-0.39%	440	-	+2.79%	-	-
12/24	1,552	1,560	1,552	1,554	+0.32%	3,700	-	+3.46%	-	-
12/20	1,539	1,549	1,539	1,549	+0.58%	760	-	+3.4%	-	-
12/19	1,545	1,559	1,540	1,540	+1.25%	2,390	-	+3.15%	-	-
12/18	1,499	1,521	1,499	1,521	+1.74%	3,570	-	+2.29%	-	-
12/17	1,492	1,496	1,492	1,495	+0.74%	4,450	-	+0.88%	-	-
12/16	1,490	1,490	1,484	1,484	-0.87%	1,100	-	+0.47%	-	-
12/13	1,512	1,512	1,497	1,497	-3.42%	360	-	+1.63%	-	-
12/12	1,504	1,550	1,498	1,550	+2.99%	41,100	-	+5.59%	-	-
12/11	1,506	1,506	1,496	1,505	-0.59%	5,380	-	+2.94%	-	-
12/10	1,508	1,514	1,508	1,514	+0.13%	1,480	-	+3.91%	-	-
12/09	1,510	1,512	1,510	1,512	+1.82%	1,010	-	+4.06%	-	-
12/06	1,478	1,485	1,478	1,485	-1.26%	480	-	+2.56%	-	-
12/04	1,500	1,504	1,500	1,504	-1.57%	330	-	+4.16%	-	-
12/03	1,530	1,530	1,527	1,528	+0.39%	13,100	-	+6.11%	-	-
12/02	1,518	1,522	1,518	1,522	+0.59%	60	-	+6.21%	-	-
11/29	1,520	1,520	1,508	1,513	-0.46%	1,700	-	+6.03%	-	-
11/28	1,510	1,520	1,510	1,520	+1.06%	1,480	-	+6.89%	-	-
11/27	1,490	1,504	1,490	1,504	+0.94%	570	-	+6.14%	-	-
11/26	1,486	1,490	1,486	1,490	-0.33%	300	-	+5.52%	-	-
11/25	1,487	1,498	1,487	1,495	+1.63%	680	-	+6.18%	-	-
11/22	1,472	1,482	1,470	1,471	+0.89%	14,140	-	+4.77%	-	-
11/21	1,450	1,458	1,449	1,458	+1.11%	1,940	-	+4.07%	-	-
11/20	1,442	1,442	1,442	1,442	0%	220	-	+3.15%	-	-
11/19	1,450	1,450	1,439	1,442	-0.83%	3,060	-	+3.44%	-	-
11/18	1,453	1,456	1,453	1,454	+0.55%	280	-	+4.68%	-	-
11/15	1,431	1,449	1,431	1,446	+1.69%	9,740	-	+4.48%	-	-
11/14	1,404	1,422	1,404	1,422	+1.64%	910	-	+3.04%	-	-
11/13	1,398	1,404	1,398	1,399	+0.29%	990	-	+1.6%	-	-
11/12	1,390	1,395	1,390	1,395	+0.94%	670	-	+1.38%	-	-
11/11	1,382	1,382	1,382	1,382	-0.22%	110	-	+0.44%	-	-
11/07	1,385	1,385	1,385	1,385	+1.32%	100	-	+0.58%	-	-
11/06	1,367	1,367	1,367	1,367	-1.65%	120	-	-0.8%	-	-
11/05	1,382	1,390	1,382	1,390	-0.07%	830	-	+0.8%	-	-
11/01	1,395	1,395	1,391	1,391	-0.78%	340	-	+0.87%	-	-
10/31	1,392	1,402	1,392	1,402	+0.79%	3,260	-	+1.67%	-	-
10/30	1,391	1,391	1,391	1,391	-0.14%	100	-	+0.87%	-	-
10/29	1,386	1,393	1,386	1,393	+0.43%	110	-	+1.09%	-	-
10/28	1,374	1,387	1,373	1,387	+1.61%	2,690	-	+0.65%	-	-
10/25	1,380	1,380	1,365	1,365	-0.58%	200	-	-0.87%	-	-
10/24	1,381	1,381	1,362	1,373	-0.36%	9,030	-	-0.22%	-	-
10/23	1,391	1,391	1,378	1,378	-1.71%	60	-	+0.22%	-	-
10/22	1,390	1,404	1,390	1,402	+1.08%	21,080	-	+2.04%	-	-
10/21	1,398	1,398	1,387	1,387	-0.07%	110	-	+1.02%	-	-
10/18	1,397	1,397	1,388	1,388	-0.14%	40	-	+1.31%	-	-
10/17	1,392	1,392	1,390	1,390	-0.14%	1,250	-	+1.61%	-	-
10/15	1,384	1,392	1,384	1,392	+1.16%	40	-	+1.98%	-	-
10/11	1,353	1,382	1,353	1,376	+1.7%	140	-	+1.03%	-	-
10/10	1,353	1,353	1,353	1,353	+2.5%	200	-	-0.44%	-	-
10/08	1,320	1,320	1,320	1,320	-1.27%	110	-	-2.65%	-	-
10/07	1,338	1,338	1,337	1,337	-0.22%	290	-	-1.26%	-	-
10/04	1,347	1,347	1,340	1,340	-1.03%	40	-	-0.89%	-	-
10/03	1,354	1,354	1,354	1,354	-1.17%	10	-	+0.3%	-	-
10/02	1,388	1,388	1,370	1,370	-0.58%	150	-	+1.63%	-	-
10/01	1,378	1,378	1,378	1,378	-1.99%	20	-	+2.53%	-	-
09/30	1,380	1,406	1,380	1,406	-0.28%	800	-	+5%	-	-
09/27	1,410	1,410	1,410	1,410	+0.36%	10	-	+5.62%	-	-
09/26	1,393	1,405	1,393	1,405	+0.93%	770	-	+5.64%	-	-
09/25	1,386	1,392	1,386	1,392	+0.94%	400	-	+4.98%	-	-
09/24	1,395	1,395	1,379	1,379	-1.43%	1,200	-	+4.31%	-	-
09/20	1,394	1,399	1,394	1,399	+1.08%	570	-	+6.15%	-	-
09/19	1,384	1,384	1,380	1,384	+0.29%	400	-	+5.33%	-	-
09/18	1,378	1,380	1,375	1,380	+1.17%	440	-	+5.18%	-	-
09/17	1,360	1,364	1,359	1,364	+0.89%	510	-	+4.04%	-	-
09/13	1,345	1,352	1,340	1,352	+0.67%	320	-	+3.21%	-	-
09/12	1,350	1,350	1,343	1,343	-1.18%	1,250	-	+2.52%	-	-
09/11	1,361	1,361	1,359	1,359	+0.3%	560	-	+3.82%	-	-
09/10	1,346	1,355	1,346	1,355	+1.5%	350	-	+3.59%	-	-
09/09	1,392	1,392	1,335	1,335	+0.83%	3,390	-	+2.14%	-	-
09/06	1,324	1,324	1,324	1,324	0%	100	-	+1.38%	-	-
09/05	1,329	1,329	1,324	1,324	+0.68%	100	-	+1.38%	-	-
09/04	1,302	1,315	1,302	1,315	+1.15%	70	-	+0.46%	-	-
09/03	1,294	1,300	1,294	1,300	+2.52%	270	-	-0.99%	-	-
08/29	1,270	1,270	1,268	1,268	+0.16%	250	-	-3.65%	-	-
08/28	1,259	1,268	1,259	1,266	-2.39%	120	-	-4.16%	-	-
08/27	1,285	1,297	1,285	1,297	-0.31%	20	-	-2.11%	-	-
08/26	1,288	1,301	1,288	1,301	+1.4%	120	-	-2.11%	-	-
08/23	1,283	1,283	1,283	1,283	+1.02%	20	-	-3.75%	-	-
08/22	1,266	1,270	1,260	1,270	0%	280	-	-5.08%	-	-
08/21	1,271	1,271	1,270	1,270	-1.85%	3,530	-	-5.37%	-	-
08/20	1,294	1,294	1,294	1,294	+0.23%	40	-	-3.79%	-	-
08/16	1,291	1,291	1,291	1,291	-1.07%	40	-	-4.3%	-	-
08/15	1,305	1,305	1,305	1,305	+1.64%	40	-	-3.55%	-	-
08/12	1,284	1,284	1,284	1,284	-0.47%	180	-	-5.38%	-	-
08/09	1,303	1,304	1,290	1,290	-1.38%	310	-	-5.22%	-	-
08/08	1,311	1,311	1,308	1,308	-1.36%	130	-	-4.18%	-	-
08/07	1,326	1,326	1,326	1,326	-1.27%	40	-	-3.07%	-	-
08/06	1,343	1,343	1,343	1,343	-0.89%	100	-	-1.97%	-	-
08/05	1,355	1,355	1,353	1,355	+0.37%	110	-	-1.09%	-	-
08/02	1,345	1,350	1,345	1,350	+2.66%	470	-	-1.39%	-	-
08/01	1,315	1,315	1,315	1,315	-1.42%	10	-	-3.73%	-	-
07/31	1,334	1,334	1,333	1,334	+0.53%	50	-	-2.34%	-	-
07/30	1,302	1,327	1,302	1,327	+2%	100	-	-2.86%	-	-
07/29	1,318	1,321	1,301	1,301	-2.69%	140	-	-4.76%	-	-
07/26	1,359	1,359	1,337	1,337	-4.43%	580	-	-2.27%	-	-

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

2013/07/26～2014/01/07

株価推移

開示資料

決算

株式

チャート