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

2015/07/29

2015/02/04～2015/07/29

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
07/29	2,010	2,028	2,010	2,028	-1.41%	400	-	-5.54%	-	-
07/28	2,057	2,057	2,057	2,057	-1.44%	60	-	-4.55%	-	-
07/22	2,089	2,093	2,087	2,087	-1.65%	110	-	-3.42%	-	-
07/21	2,122	2,122	2,122	2,122	0%	10	-	-2.08%	-	-
07/17	2,100	2,122	2,100	2,122	+1.19%	20	-	-2.3%	-	-
07/16	2,097	2,097	2,097	2,097	0%	30	-	-3.72%	-	-
07/15	2,099	2,103	2,097	2,097	-0.94%	100	-	-4.03%	-	-
07/14	2,121	2,121	2,117	2,117	+2.27%	400	-	-3.42%	-	-
07/13	2,077	2,077	2,070	2,070	-0.38%	700	-	-5.82%	-	-
07/10	2,078	2,078	2,078	2,078	+0.39%	750	-	-5.8%	-	-
07/09	2,051	2,070	1,990	2,070	-1.15%	1,060	-	-6.46%	-	-
07/08	2,139	2,139	2,072	2,094	-3.46%	1,170	-	-5.68%	-	-
07/06	2,169	2,169	2,169	2,169	-0.05%	50	-	-2.52%	-	-
07/03	2,170	2,170	2,170	2,170	-1.32%	10	-	-2.56%	-	-
07/02	2,199	2,199	2,199	2,199	+0.55%	30	-	-1.35%	-	-
07/01	2,187	2,187	2,187	2,187	0%	100	-	-1.93%	-	-
06/30	2,187	2,187	2,187	2,187	0%	100	-	-1.93%	-	-
06/29	2,199	2,199	2,187	2,187	-2.71%	130	-	-1.93%	-	-
06/25	2,238	2,248	2,238	2,248	-0.44%	380	-	+0.81%	-	-
06/24	2,258	2,270	2,258	2,258	+1.94%	1,810	-	+1.39%	-	-
06/22	2,207	2,215	2,207	2,215	+0.45%	210	-	-0.32%	-	-
06/19	2,205	2,205	2,205	2,205	+0.82%	100	-	-0.63%	-	-
06/18	2,219	2,219	2,187	2,187	-1%	130	-	-1.31%	-	-
06/17	2,209	2,209	2,209	2,209	-0.76%	200	-	-0.27%	-	-
06/15	2,210	2,226	2,210	2,226	+0.04%	150	-	+0.63%	-	-
06/12	2,225	2,225	2,225	2,225	+1.14%	100	-	+0.72%	-	-
06/10	2,199	2,200	2,199	2,200	-1.17%	150	-	-0.36%	-	-
06/09	2,250	2,250	2,226	2,226	-1.85%	130	-	+0.82%	-	-
06/04	2,263	2,268	2,263	2,268	+0.22%	380	-	+2.81%	-	-
06/03	2,260	2,279	2,260	2,263	-0.44%	620	-	+2.72%	-	-
06/02	2,280	2,299	2,273	2,273	+0.13%	480	-	+3.32%	-	-
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%	-	-

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

2015/02/04～2015/07/29

株価推移

開示資料

決算

株式

チャート