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

2017/05/01

2016/09/13～2017/05/01

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
2017
05/01	2,023	2,048	2,023	2,048	+0.94%	550	-	+2.45%	-	-
04/27	2,043	2,043	2,029	2,029	+6.12%	220	-	+1.65%	-	-
04/18	1,983	1,983	1,912	1,912	+0.47%	480	-	-4.11%	-	-
04/14	1,913	1,913	1,903	1,903	-0.78%	30	-	-4.71%	-	-
04/13	1,900	1,919	1,900	1,918	-1.79%	650	-	-4.1%	-	-
04/12	1,968	1,968	1,951	1,953	-2.2%	90	-	-2.5%	-	-
04/11	1,997	1,997	1,997	1,997	+0.76%	10	-	-0.3%	-	-
04/10	2,000	2,000	1,982	1,982	+0.15%	40	-	-1.05%	-	-
04/07	1,999	1,999	1,979	1,979	+0.2%	40	-	-1.15%	-	-
04/06	2,000	2,000	1,975	1,975	-1.3%	270	-	-1.25%	-	-
04/05	2,001	2,001	2,001	2,001	-0.15%	50	-	+0.1%	-	-
04/04	2,048	2,048	2,004	2,004	-1.04%	310	-	+0.35%	-	-
04/03	1,999	2,053	1,998	2,025	-1.22%	750	-	+1.45%	-	-
03/31	2,022	2,050	2,022	2,050	+0.05%	30	-	+2.76%	-	-
03/30	2,049	2,049	2,049	2,049	+0.84%	20	-	+2.81%	-	-
03/24	2,032	2,032	2,032	2,032	-0.44%	10	-	+2.11%	-	-
03/17	2,041	2,041	2,041	2,041	-0.2%	20	-	+2.77%	-	-
03/16	2,046	2,046	2,045	2,045	+0.2%	60	-	+3.23%	-	-
03/14	2,019	2,048	2,019	2,041	+1.09%	230	-	+3.24%	-	-
03/13	2,012	2,019	2,012	2,019	+0.45%	200	-	+2.38%	-	-
03/10	2,008	2,010	2,008	2,010	+0.5%	2,510	-	+2.08%	-	-
03/03	2,000	2,000	2,000	2,000	-0.3%	30	-	+1.73%	-	-
03/02	2,000	2,010	2,000	2,006	+1.16%	690	-	+2.19%	-	-
02/24	1,984	1,984	1,983	1,983	+0.61%	80	-	+1.12%	-	-
02/23	1,971	1,971	1,971	1,971	-0.25%	1,100	-	+0.61%	-	-
02/21	1,976	1,976	1,976	1,976	-0.15%	600	-	+1.07%	-	-
02/20	1,979	1,979	1,979	1,979	-0.6%	20	-	+1.38%	-	-
02/15	1,969	1,991	1,969	1,991	+0.3%	1,780	-	+2.15%	-	-
02/14	1,989	1,989	1,985	1,985	+0.15%	30	-	+1.95%	-	-
02/13	1,982	1,982	1,982	1,982	+1.54%	20	-	+1.9%	-	-
02/10	1,952	1,952	1,952	1,952	-2.4%	100	-	+0.46%	-	-
02/09	1,949	2,000	1,949	2,000	+2.72%	300	-	+2.93%	-	-
02/08	1,933	1,947	1,933	1,947	+0.41%	180	-	+0.31%	-	-
02/07	1,939	1,939	1,939	1,939	0%	10	-	-0.1%	-	-
02/06	1,937	1,939	1,937	1,939	-0.46%	180	-	-0.26%	-	-
02/03	1,948	1,948	1,948	1,948	-2.6%	40	-	+0.21%	-	-
02/02	2,000	2,000	2,000	2,000	+0.5%	150	-	+2.93%	-	-
01/30	1,990	1,990	1,990	1,990	-0.15%	100	-	+2.63%	-	-
01/27	1,991	1,993	1,991	1,993	+0.4%	200	-	+2.89%	-	-
01/26	1,980	1,985	1,979	1,985	+3.01%	110	-	+2.64%	-	-
01/24	1,927	1,927	1,927	1,927	0%	360	-	-0.1%	-	-
01/20	1,927	1,927	1,927	1,927	+0.1%	250	-	+0.05%	-	-
01/18	1,925	1,925	1,925	1,925	-0.67%	100	-	+0.05%	-	-
01/12	1,938	1,938	1,938	1,938	-0.15%	500	-	+0.78%	-	-
01/11	1,941	1,941	1,941	1,941	+0.67%	1,000	-	+1.09%	-	-
01/10	1,928	1,928	1,928	1,928	+0.1%	10	-	+0.57%	-	-
01/06	1,926	1,926	1,926	1,926	-0.77%	40	-	+0.57%	-	-
01/05	1,991	1,991	1,941	1,941	+0.41%	250	-	+1.57%	-	-
01/04	1,896	1,933	1,896	1,933	+2.01%	310	-	+1.36%	-	-
2016
12/30	1,885	1,895	1,885	1,895	+0.26%	50	-	-0.42%	-	-
12/29	1,892	1,892	1,888	1,890	-1.05%	340	-	-0.53%	-	-
12/28	1,910	1,910	1,910	1,910	-0.62%	50	-	+0.74%	-	-
12/27	1,903	1,931	1,903	1,922	-0.88%	730	-	+1.64%	-	-
12/26	1,939	1,939	1,939	1,939	-0.05%	100	-	+2.81%	-	-
12/22	1,936	1,940	1,936	1,940	-0.21%	160	-	+3.25%	-	-
12/21	1,944	1,944	1,944	1,944	-0.46%	500	-	+3.9%	-	-
12/20	1,953	1,953	1,953	1,953	-0.31%	250	-	+4.83%	-	-
12/16	1,958	1,997	1,958	1,959	-1.95%	160	-	+5.61%	-	-
12/15	1,945	2,070	1,945	1,998	+2.88%	2,470	-	+8.12%	-	-
12/14	1,930	1,942	1,930	1,942	+1.15%	530	-	+5.66%	-	-
12/12	1,939	1,939	1,920	1,920	+0.37%	310	-	+4.86%	-	-
12/09	1,913	1,913	1,913	1,913	-0.88%	50	-	+4.88%	-	-
12/08	1,930	1,930	1,930	1,930	+0.52%	50	-	+6.16%	-	-
12/07	1,911	1,920	1,911	1,920	+2.62%	60	-	+6.02%	-	-
12/06	1,871	1,871	1,871	1,871	+1.08%	100	-	+3.77%	-	-
12/05	1,858	1,858	1,851	1,851	-0.8%	60	-	+2.89%	-	-
12/02	1,914	1,922	1,866	1,866	-2.05%	210	-	+3.96%	-	-
12/01	1,888	1,905	1,888	1,905	+2.09%	360	-	+6.37%	-	-
11/30	1,875	1,875	1,866	1,866	-0.43%	30	-	+4.6%	-	-
11/25	1,859	1,874	1,859	1,874	+1.02%	80	-	+5.46%	-	-
11/24	1,852	1,855	1,852	1,855	+0.82%	40	-	+4.74%	-	-
11/22	1,850	1,850	1,840	1,840	+0.22%	20	-	+4.31%	-	-
11/21	1,840	1,840	1,836	1,836	-0.22%	2,770	-	+4.5%	-	-
11/18	1,825	1,840	1,825	1,840	+1.66%	300	-	+5.08%	-	-
11/17	1,804	1,810	1,804	1,810	+0.67%	160	-	+3.84%	-	-
11/16	1,802	1,802	1,798	1,798	+0.22%	240	-	+3.57%	-	-
11/15	1,794	1,794	1,794	1,794	+0.39%	50	-	+3.7%	-	-
11/14	1,791	1,791	1,787	1,787	+2.06%	300	-	+3.59%	-	-
11/11	1,764	1,781	1,748	1,751	-0.57%	610	-	+1.74%	-	-
11/09	1,753	1,761	1,753	1,761	+1.27%	50	-	+2.44%	-	-
11/08	1,739	1,739	1,739	1,739	0%	100	-	+1.34%	-	-
11/04	1,739	1,739	1,739	1,739	-2.41%	60	-	+1.64%	-	-
11/02	1,782	1,782	1,782	1,782	+1.08%	170	-	+4.39%	-	-
11/01	1,763	1,763	1,763	1,763	-0.17%	100	-	+3.71%	-	-
10/28	1,752	1,766	1,752	1,766	+1.32%	4,680	-	+4.31%	-	-
10/27	1,743	1,743	1,743	1,743	-0.68%	200	-	+3.44%	-	-
10/26	1,755	1,755	1,755	1,755	+0.06%	900	-	+4.46%	-	-
10/25	1,754	1,754	1,754	1,754	+0.86%	50	-	+4.78%	-	-
10/24	1,739	1,739	1,739	1,739	-0.8%	50	-	+4.26%	-	-
10/21	1,770	1,770	1,753	1,753	-0.17%	110	-	+5.41%	-	-
10/18	1,756	1,756	1,756	1,756	-0.11%	100	-	+5.97%	-	-
10/11	1,758	1,758	1,758	1,758	+1.27%	10	-	+6.42%	-	-
10/06	1,736	1,736	1,736	1,736	+2.06%	10	-	+5.4%	-	-
10/05	1,701	1,701	1,701	1,701	-0.76%	50	-	+3.53%	-	-
10/04	1,704	1,714	1,704	1,714	+1.12%	330	-	+4.45%	-	-
09/29	1,689	1,695	1,689	1,695	+1.99%	500	-	+3.48%	-	-
09/28	1,662	1,662	1,662	1,662	-0.6%	10	-	+1.65%	-	-
09/23	1,672	1,672	1,672	1,672	+1.83%	500	-	+2.39%	-	-
09/21	1,642	1,642	1,642	1,642	0%	150	-	+0.86%	-	-
09/13	1,642	1,642	1,642	1,642	-0.18%	100	-	+1.23%	-	-

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

2016/09/13～2017/05/01

株価推移

開示資料

決算

株式

チャート