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

2015/01/08

2014/06/17～2015/01/08

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
01/08	1,890	1,890	1,885	1,885	+1.89%	270	-	-2.58%	-	-
01/07	1,832	1,850	1,832	1,850	-1.33%	20	-	-4.44%	-	-
01/06	1,875	1,875	1,875	1,875	-1.32%	40	-	-3.25%	-	-
01/05	1,916	1,916	1,897	1,900	-2.31%	77,140	-	-1.96%	-	-
2014
12/30	1,945	1,945	1,945	1,945	-0.87%	1,480	-	+0.52%	-	-
12/29	1,968	1,968	1,962	1,962	+0.15%	70	-	+1.55%	-	-
12/26	1,959	1,959	1,959	1,959	+0.46%	10	-	+1.66%	-	-
12/24	1,950	1,950	1,950	1,950	+1.04%	300	-	+1.4%	-	-
12/22	1,933	1,933	1,930	1,930	+0.42%	120	-	+0.57%	-	-
12/19	1,925	1,925	1,922	1,922	+0.1%	60	-	+0.37%	-	-
12/18	1,920	1,920	1,920	1,920	-0.88%	10	-	+0.47%	-	-
12/12	1,917	1,937	1,917	1,937	+2.87%	140	-	+1.52%	-	-
12/11	1,878	1,884	1,878	1,883	-2.03%	3,950	-	-1.15%	-	-
12/10	1,950	1,950	1,922	1,922	-2.78%	250	-	+1.26%	-	-
12/09	1,980	1,980	1,977	1,977	-1.3%	1,050	-	+4.66%	-	-
12/08	2,018	2,018	2,003	2,003	+0.15%	580	-	+6.71%	-	-
12/05	1,998	2,006	1,998	2,000	+0.35%	1,140	-	+7.41%	-	-
12/04	1,986	1,995	1,986	1,993	+0.3%	450	-	+7.85%	-	-
12/03	1,980	1,997	1,980	1,987	+1.48%	810	-	+8.34%	-	-
12/02	1,958	1,958	1,958	1,958	-0.05%	940	-	+7.7%	-	-
12/01	1,944	1,961	1,944	1,959	+1.77%	2,400	-	+8.47%	-	-
11/28	1,919	1,925	1,919	1,925	+0.52%	500	-	+7.24%	-	-
11/27	1,914	1,915	1,914	1,915	+0.05%	1,800	-	+7.1%	-	-
11/26	1,914	1,914	1,914	1,914	+0.05%	410	-	+7.53%	-	-
11/25	1,910	1,920	1,910	1,913	+0.68%	1,320	-	+7.84%	-	-
11/20	1,900	1,900	1,900	1,900	+0.48%	200	-	+7.41%	-	-
11/19	1,882	1,891	1,882	1,891	+0.96%	510	-	+7.14%	-	-
11/18	1,868	1,873	1,864	1,873	+2.24%	650	-	+6.36%	-	-
11/17	1,867	1,867	1,832	1,832	-1.82%	1,480	-	+4.33%	-	-
11/14	1,877	1,877	1,866	1,866	+0.76%	1,550	-	+6.39%	-	-
11/13	1,843	1,852	1,843	1,852	+0.54%	910	-	+5.83%	-	-
11/12	1,862	1,867	1,842	1,842	-0.38%	43,120	-	+5.5%	-	-
11/11	1,844	1,850	1,844	1,849	+0.76%	3,200	-	+6.14%	-	-
11/07	1,835	1,835	1,835	1,835	-0.33%	10	-	+5.64%	-	-
11/06	1,842	1,845	1,841	1,841	0%	860	-	+6.23%	-	-
11/05	1,829	1,841	1,828	1,841	-0.22%	460	-	+6.54%	-	-
11/04	1,855	1,859	1,839	1,845	+7.27%	10,000	-	+7.21%	-	-
10/31	1,720	1,720	1,720	1,720	+1.42%	100	-	+0.29%	-	-
10/30	1,696	1,696	1,696	1,696	+1.8%	200	-	-0.99%	-	-
10/27	1,674	1,674	1,666	1,666	+1.52%	600	-	-2.74%	-	-
10/23	1,641	1,641	1,641	1,641	-0.06%	100	-	-4.2%	-	-
10/22	1,642	1,642	1,642	1,642	+0.18%	100	-	-4.26%	-	-
10/20	1,617	1,639	1,617	1,639	+3.41%	360	-	-4.49%	-	-
10/17	1,585	1,585	1,585	1,585	-4.75%	250	-	-7.63%	-	-
10/10	1,664	1,664	1,664	1,664	-1.54%	160	-	-3.2%	-	-
10/09	1,721	1,721	1,690	1,690	-3.98%	1,040	-	-1.63%	-	-
10/06	1,760	1,760	1,760	1,760	+2.8%	30	-	+2.56%	-	-
10/03	1,712	1,712	1,712	1,712	-2.28%	20	-	0%	-	-
10/02	1,762	1,762	1,742	1,752	-2.77%	540	-	+2.4%	-	-
09/26	1,795	1,802	1,795	1,802	+0.67%	900	-	+5.5%	-	-
09/25	1,782	1,790	1,782	1,790	+0.67%	700	-	+5.11%	-	-
09/24	1,770	1,778	1,770	1,778	+0.4%	90	-	+4.65%	-	-
09/22	1,775	1,775	1,771	1,771	-0.39%	500	-	+4.48%	-	-
09/19	1,762	1,778	1,762	1,778	+1.31%	510	-	+5.21%	-	-
09/18	1,755	1,755	1,755	1,755	+0.4%	10	-	+4.15%	-	-
09/17	1,781	1,781	1,748	1,748	+0.4%	72,160	-	+3.99%	-	-
09/11	1,749	1,750	1,741	1,741	+0.35%	1,190	-	+3.94%	-	-
09/10	1,719	1,735	1,719	1,735	+0.12%	2,010	-	+3.83%	-	-
09/03	1,722	1,733	1,722	1,733	+1.05%	1,060	-	+3.96%	-	-
09/02	1,683	1,715	1,683	1,715	+2.14%	2,470	-	+3.19%	-	-
08/27	1,679	1,679	1,679	1,679	-0.06%	200	-	+1.21%	-	-
08/26	1,680	1,680	1,680	1,680	-0.12%	40	-	+1.33%	-	-
08/25	1,680	1,683	1,680	1,682	+0.18%	1,630	-	+1.51%	-	-
08/21	1,679	1,679	1,679	1,679	+0.3%	90	-	+1.39%	-	-
08/20	1,674	1,674	1,674	1,674	-0.3%	10	-	+1.15%	-	-
08/19	1,680	1,680	1,679	1,679	+0.66%	20	-	+1.51%	-	-
08/18	1,658	1,668	1,658	1,668	+0.79%	210	-	+0.97%	-	-
08/15	1,655	1,655	1,655	1,655	+0.3%	800	-	+0.3%	-	-
08/14	1,650	1,650	1,650	1,650	+0.55%	50	-	+0.06%	-	-
08/11	1,641	1,641	1,641	1,641	+0.06%	150	-	-0.42%	-	-
08/06	1,640	1,640	1,640	1,640	-1.91%	390	-	-0.49%	-	-
08/05	1,672	1,672	1,672	1,672	-0.48%	10	-	+1.46%	-	-
08/04	1,680	1,680	1,680	1,680	+0.66%	40	-	+2%	-	-
08/01	1,669	1,669	1,669	1,669	-1.48%	30	-	+1.46%	-	-
07/31	1,694	1,694	1,694	1,694	+0.65%	400	-	+3.1%	-	-
07/28	1,665	1,683	1,665	1,683	+1.08%	110	-	+2.75%	-	-
07/25	1,655	1,665	1,655	1,665	+1.28%	820	-	+1.83%	-	-
07/24	1,649	1,651	1,644	1,644	-0.78%	1,000	-	+0.8%	-	-
07/23	1,657	1,657	1,657	1,657	+0.42%	100	-	+1.72%	-	-
07/22	1,631	1,650	1,631	1,650	+1.73%	210	-	+1.48%	-	-
07/18	1,622	1,622	1,622	1,622	-0.67%	50	-	-0.06%	-	-
07/16	1,633	1,633	1,633	1,633	+0.86%	170	-	+0.74%	-	-
07/14	1,615	1,619	1,615	1,619	+0.43%	440	-	+0.12%	-	-
07/11	1,609	1,612	1,609	1,612	-2.3%	50	-	-0.12%	-	-
07/10	1,661	1,661	1,650	1,650	-0.06%	30	-	+2.42%	-	-
07/09	1,650	1,651	1,650	1,651	-0.96%	150	-	+2.87%	-	-
07/04	1,616	1,670	1,616	1,667	+0.66%	2,000	-	+4.32%	-	-
07/03	1,656	1,656	1,656	1,656	+0.36%	610	-	+4.09%	-	-
07/02	1,660	1,660	1,650	1,650	0%	110	-	+4.17%	-	-
07/01	1,630	1,650	1,630	1,650	+1.79%	310	-	+4.56%	-	-
06/30	1,621	1,621	1,621	1,621	-0.31%	40	-	+3.12%	-	-
06/27	1,626	1,626	1,626	1,626	-0.25%	13,000	-	+3.63%	-	-
06/26	1,630	1,630	1,630	1,630	+0.06%	600	-	+4.09%	-	-
06/25	1,629	1,629	1,629	1,629	-0.37%	20	-	+4.29%	-	-
06/24	1,629	1,635	1,629	1,635	+0.06%	23,570	-	+4.94%	-	-
06/23	1,650	1,650	1,634	1,634	-0.18%	660	-	+5.22%	-	-
06/20	1,640	1,641	1,637	1,637	-0.49%	310	-	+5.61%	-	-
06/19	1,630	1,645	1,630	1,645	+2.62%	480	-	+6.2%	-	-
06/18	1,602	1,603	1,602	1,603	+1.14%	170	-	+3.55%	-	-
06/17	1,585	1,585	1,585	1,585	-0.56%	100	-	+2.52%	-	-

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

2014/06/17～2015/01/08

株価推移

開示資料

決算

株式

チャート