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

2017/07/31

2016/12/09～2017/07/21

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
07/21	2,224	2,224	2,221	2,221	+0.91%	160	-	+2.3%	-	-
07/20	2,180	2,201	2,180	2,201	+0.5%	110	-	+1.62%	-	-
07/18	2,190	2,191	2,190	2,190	-0.45%	540	-	+1.34%	-	-
07/11	2,200	2,200	2,200	2,200	+0.92%	40	-	+1.9%	-	-
07/05	2,180	2,180	2,180	2,180	-2.24%	30	-	+1.21%	-	-
07/04	2,228	2,230	2,228	2,230	+1.36%	290	-	+3.67%	-	-
06/29	2,190	2,200	2,189	2,200	-0.05%	520	-	+2.52%	-	-
06/27	2,201	2,201	2,201	2,201	+0.69%	610	-	+2.75%	-	-
06/26	2,186	2,186	2,186	2,186	-0.55%	10	-	+2.25%	-	-
06/21	2,180	2,198	2,180	2,198	+0.69%	170	-	+2.95%	-	-
06/20	2,156	2,183	2,156	2,183	+1.39%	520	-	+2.39%	-	-
06/19	2,150	2,153	2,150	2,153	+0.47%	1,060	-	+1.08%	-	-
06/14	2,170	2,170	2,143	2,143	-1.2%	210	-	+0.7%	-	-
06/13	2,140	2,169	2,140	2,169	+0.23%	50	-	+2.07%	-	-
06/12	2,164	2,164	2,164	2,164	-0.18%	10	-	+2.08%	-	-
06/09	2,165	2,168	2,165	2,168	-0.32%	600	-	+2.55%	-	-
06/08	2,175	2,175	2,175	2,175	+0.05%	10	-	+3.37%	-	-
06/07	2,175	2,175	2,174	2,174	-0.05%	100	-	+3.87%	-	-
06/06	2,175	2,175	2,175	2,175	0%	10	-	+4.42%	-	-
06/05	2,168	2,180	2,168	2,175	+0.37%	280	-	+4.87%	-	-
06/02	2,145	2,169	2,145	2,167	+2.17%	1,020	-	+4.84%	-	-
06/01	2,114	2,121	2,114	2,121	+1.29%	20	-	+2.96%	-	-
05/29	2,118	2,118	2,094	2,094	-0.62%	20	-	+1.95%	-	-
05/25	2,100	2,107	2,100	2,107	+0.72%	20	-	+2.83%	-	-
05/24	2,092	2,092	2,092	2,092	0%	10	-	+2.3%	-	-
05/23	2,092	2,092	2,092	2,092	0%	10	-	+2.5%	-	-
05/22	2,092	2,092	2,092	2,092	-1.51%	10	-	+2.6%	-	-
05/19	2,092	2,124	2,092	2,124	+1.53%	60	-	+4.27%	-	-
05/18	2,092	2,092	2,092	2,092	-0.43%	10	-	+2.85%	-	-
05/17	2,101	2,101	2,101	2,101	-0.24%	10	-	+3.4%	-	-
05/16	2,113	2,118	2,106	2,106	+0.48%	440	-	+3.79%	-	-
05/15	2,093	2,096	2,093	2,096	+0.19%	30	-	+3.4%	-	-
05/12	2,115	2,115	2,092	2,092	-1.46%	200	-	+3.31%	-	-
05/11	2,126	2,126	2,123	2,123	-0.05%	410	-	+5%	-	-
05/10	2,120	2,124	2,120	2,124	+0.19%	310	-	+5.3%	-	-
05/09	2,106	2,120	2,106	2,120	+0.33%	240	-	+5.37%	-	-
05/08	2,091	2,113	2,091	2,113	+2.67%	1,610	-	+5.23%	-	-
05/02	2,070	2,070	2,058	2,058	+0.49%	860	-	+2.8%	-	-
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%	-	-

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

2016/12/09～2017/07/21

株価推移

開示資料

決算

株式

チャート