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

2015/06/01

2014/12/05～2015/06/01

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
06/01	2,270	2,270	2,270	2,270	0%	120	-	+3.42%	-	-
05/29	2,275	2,275	2,270	2,270	-0.22%	110	-	+3.65%	-	-
05/28	2,260	2,299	2,260	2,275	+1.2%	480	-	+4.07%	-	-
05/27	2,245	2,248	2,245	2,248	+0.31%	580	-	+3.02%	-	-
05/26	2,233	2,241	2,233	2,241	+1.22%	30	-	+2.85%	-	-
05/22	2,214	2,214	2,214	2,214	-0.72%	200	-	+1.7%	-	-
05/21	2,218	2,233	2,218	2,230	+0.31%	790	-	+2.53%	-	-
05/20	2,207	2,223	2,207	2,223	+0.59%	1,810	-	+2.25%	-	-
05/19	2,200	2,210	2,200	2,210	+0.68%	340	-	+1.8%	-	-
05/18	2,195	2,195	2,195	2,195	+0.23%	10	-	+1.25%	-	-
05/15	2,180	2,190	2,180	2,190	+0.55%	530	-	+1.15%	-	-
05/14	2,185	2,185	2,178	2,178	+0.37%	180	-	+0.69%	-	-
05/13	2,170	2,170	2,170	2,170	+0.93%	100	-	+0.46%	-	-
05/12	2,167	2,167	2,150	2,150	+0.94%	220	-	-0.37%	-	-
05/11	2,122	2,130	2,122	2,130	+0.14%	110	-	-1.25%	-	-
05/08	2,120	2,127	2,120	2,127	-1.66%	100	-	-1.44%	-	-
05/07	2,163	2,163	2,163	2,163	+1.79%	40	-	+0.23%	-	-
05/01	2,125	2,125	2,125	2,125	-1.8%	300	-	-1.53%	-	-
04/30	2,178	2,178	2,164	2,164	-1.64%	300	-	+0.23%	-	-
04/28	2,200	2,200	2,200	2,200	+0.36%	1,700	-	+1.95%	-	-
04/27	2,192	2,192	2,192	2,192	+0.14%	100	-	+1.72%	-	-
04/24	2,189	2,189	2,189	2,189	-0.32%	100	-	+1.72%	-	-
04/23	2,195	2,200	2,195	2,196	+0.92%	1,460	-	+2.28%	-	-
04/22	2,178	2,178	2,176	2,176	+0.74%	530	-	+1.63%	-	-
04/21	2,127	2,160	2,127	2,160	+1.17%	540	-	+1.22%	-	-
04/20	2,114	2,135	2,114	2,135	-1.39%	1,140	-	+0.33%	-	-
04/17	2,165	2,165	2,165	2,165	-0.14%	10	-	+1.93%	-	-
04/15	2,170	2,170	2,168	2,168	-0.32%	110	-	+2.36%	-	-
04/14	2,167	2,175	2,167	2,175	-0.64%	530	-	+2.98%	-	-
04/13	2,189	2,189	2,189	2,189	+0.78%	10	-	+3.99%	-	-
04/09	2,171	2,194	2,171	2,172	-1.09%	1,600	-	+3.53%	-	-
04/08	2,160	2,196	2,160	2,196	+1.81%	1,080	-	+4.97%	-	-
04/07	2,150	2,157	2,150	2,157	+1.17%	870	-	+3.5%	-	-
04/06	2,119	2,133	2,119	2,132	-0.05%	480	-	+2.65%	-	-
04/03	2,118	2,138	2,118	2,133	+0.42%	260	-	+2.99%	-	-
04/02	2,118	2,124	2,115	2,124	+0.66%	160	-	+2.86%	-	-
03/31	2,116	2,139	2,110	2,110	-0.71%	1,370	-	+2.48%	-	-
03/30	2,100	2,125	2,100	2,125	-0.28%	1,260	-	+3.51%	-	-
03/27	2,131	2,131	2,131	2,131	-0.47%	100	-	+4.15%	-	-
03/25	2,150	2,150	2,141	2,141	+0.19%	110	-	+5.05%	-	-
03/24	2,147	2,147	2,137	2,137	-0.51%	210	-	+5.37%	-	-
03/23	2,139	2,150	2,139	2,148	0%	420	-	+6.39%	-	-
03/20	2,148	2,148	2,148	2,148	0%	100	-	+6.97%	-	-
03/19	2,133	2,155	2,133	2,148	+0.61%	710	-	+7.62%	-	-
03/18	2,135	2,135	2,130	2,135	+1.18%	410	-	+7.56%	-	-
03/17	2,085	2,118	2,085	2,110	+1.93%	2,690	-	+6.84%	-	-
03/13	2,063	2,070	2,063	2,070	+1.57%	500	-	+5.34%	-	-
03/12	2,035	2,038	2,035	2,038	+1.24%	160	-	+3.98%	-	-
03/10	2,013	2,013	2,013	2,013	+0.25%	10	-	+3.07%	-	-
03/09	2,006	2,014	2,006	2,008	-1.08%	9,100	-	+3.13%	-	-
03/06	2,018	2,030	2,018	2,030	+0.94%	2,020	-	+4.59%	-	-
03/05	2,005	2,011	2,005	2,011	+0.2%	90	-	+3.93%	-	-
03/04	2,002	2,007	2,000	2,007	-0.59%	130	-	+4.04%	-	-
03/03	2,025	2,025	2,019	2,019	+0.25%	100	-	+4.99%	-	-
03/02	2,018	2,026	2,014	2,014	+0.1%	760	-	+5.17%	-	-
02/27	2,002	2,012	2,002	2,012	+1.05%	1,200	-	+5.45%	-	-
02/26	1,978	1,992	1,978	1,991	+0.5%	1,080	-	+4.73%	-	-
02/25	1,991	1,991	1,981	1,981	-0.5%	130	-	+4.54%	-	-
02/24	1,991	1,991	1,991	1,991	+0.56%	30	-	+5.29%	-	-
02/23	1,995	1,995	1,980	1,980	-0.35%	370	-	+4.93%	-	-
02/20	1,969	1,987	1,969	1,987	+1.33%	1,840	-	+5.64%	-	-
02/19	1,961	1,961	1,961	1,961	+0.51%	100	-	+4.48%	-	-
02/18	1,932	1,951	1,932	1,951	+2.09%	660	-	+4.11%	-	-
02/17	1,911	1,911	1,911	1,911	+0.58%	40	-	+1.97%	-	-
02/13	1,900	1,900	1,900	1,900	-0.73%	2,280	-	+1.28%	-	-
02/12	1,906	1,914	1,906	1,914	+2.08%	420	-	+1.86%	-	-
02/09	1,875	1,875	1,875	1,875	+1.35%	30	-	-0.27%	-	-
02/05	1,850	1,850	1,850	1,850	-0.48%	100	-	-1.7%	-	-
02/04	1,859	1,859	1,859	1,859	-1.12%	10	-	-1.38%	-	-
02/03	1,899	1,899	1,880	1,880	-0.16%	60	-	-0.42%	-	-
01/29	1,883	1,883	1,883	1,883	-2.03%	100	-	-0.37%	-	-
01/28	1,890	1,922	1,890	1,922	+2.67%	30	-	+1.69%	-	-
01/26	1,872	1,872	1,872	1,872	+0.11%	10	-	-0.95%	-	-
01/23	1,870	1,870	1,870	1,870	+0.32%	50	-	-1.27%	-	-
01/22	1,864	1,864	1,864	1,864	+0.27%	10	-	-1.84%	-	-
01/21	1,859	1,859	1,859	1,859	-0.11%	10	-	-2.41%	-	-
01/20	1,861	1,861	1,861	1,861	0%	210	-	-2.57%	-	-
01/19	1,860	1,861	1,860	1,861	+2.25%	20	-	-2.82%	-	-
01/16	1,832	1,832	1,819	1,820	-1.36%	420	-	-5.16%	-	-
01/15	1,823	1,845	1,823	1,845	+0.71%	470	-	-4.16%	-	-
01/14	1,853	1,866	1,831	1,832	-0.54%	317,380	-	-4.98%	-	-
01/13	1,857	1,857	1,842	1,842	-1.97%	30	-	-4.61%	-	-
01/09	1,879	1,879	1,879	1,879	-0.32%	20	-	-2.84%	-	-
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%	-	-

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

2014/12/05～2015/06/01

株価推移

開示資料

決算

株式

チャート