ACCESS（4813）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

2015/08/07

2015/03/16～2015/08/07

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
08/07	820	828	801	813	-2.05%	424,700	318億9651万	-6.01%	-	1.09
08/06	850	862	826	830	-2.92%	347,000	325億6347万	-4.38%	-	1.11
08/05	848	861	840	855	+1.91%	235,000	335億4430万	-1.95%	-	1.14
08/04	850	893	834	839	-1.64%	882,000	329億1657万	-3.89%	-	1.12
08/03	882	885	852	853	-4.05%	356,600	334億6583万	-2.51%	-	1.14
07/31	856	903	848	889	+4.96%	705,700	348億7822万	+1.25%	-	1.19
07/30	860	875	840	847	-0.12%	492,600	332億3043万	-3.86%	-	1.13
07/29	881	919	844	848	-3.75%	781,800	332億6966万	-4.4%	-	1.13
07/28	861	893	850	881	-0.56%	550,700	345億6436万	-1.56%	-	1.18
07/27	932	933	884	886	-4.94%	696,100	347億6052万	-1.45%	-	1.18
07/24	911	944	902	932	+1.75%	1,031,400	365億6524万	+3.33%	-	1.25
07/23	960	973	913	916	-3.78%	1,237,800	359億3751万	+1.44%	-	1.22
07/22	976	1,030	947	952	-4.42%	2,282,000	373億4991万	+4.96%	-	1.27
07/21	984	1,057	964	996	+1.22%	5,773,800	390億7616万	+9.57%	-	1.33
07/17	840	984	824	984	+17.99%	3,219,200	386億537万	+8.13%	-	1.32
07/16	820	848	815	834	+1.83%	467,400	327億2040万	-8.65%	-	1.12
07/15	840	845	814	819	-2.5%	499,200	321億3190万	-11.17%	-	1.1
07/14	831	853	824	840	+2.07%	794,600	329億5580万	-9.97%	-	1.12
07/13	802	844	791	823	+4.31%	1,012,600	322億8884万	-12.54%	-	1.1
07/10	800	839	777	789	-1.62%	1,176,500	309億5491万	-16.95%	-	1.05
07/09	773	811	698	802	0%	1,718,600	314億6494万	-16.46%	-	1.07
07/08	865	905	791	802	-6.2%	2,120,200	314億6494万	-17.57%	-	1.07
07/07	860	863	838	855	+0.83%	485,100	335億4430万	-13.11%	-	1.14
07/06	872	886	838	848	-5.36%	918,600	332億6966万	-14.69%	-	1.13
07/03	888	901	866	896	+0.9%	699,500	351億5285万	-11.11%	-	1.2
07/02	913	932	888	888	-3.16%	888,400	348億3899万	-12.68%	-	1.19
07/01	903	940	888	917	+2.8%	1,161,200	359億7675万	-10.8%	-	1.23
06/30	893	904	862	892	+1.94%	1,117,100	349億9592万	-13.9%	-	1.19
06/29	900	922	864	875	-7.31%	1,501,100	343億2896万	-16.27%	-	1.17
06/26	960	972	939	944	-2.38%	789,700	370億3604万	-10.78%	-	1.26
06/25	989	1,013	965	967	-3.2%	957,600	379億3840万	-9.46%	-	1.29
06/24	1,049	1,050	997	999	-3.29%	1,614,200	391億9386万	-7.5%	-	1.34
06/23	980	1,050	968	1,033	+5.52%	2,739,500	405億2779万	-5.4%	-	1.38
06/22	980	990	969	979	+1.66%	699,200	384億920万	-11.4%	-	1.31
06/19	980	988	943	963	+0.63%	1,065,100	377億8147万	-13.71%	-	1.29
06/18	1,020	1,031	955	957	-5.81%	1,588,200	375億4607万	-15.31%	-	1.28
06/17	1,030	1,065	1,012	1,016	-0.1%	1,373,900	398億6082万	-11.19%	-	1.36
06/16	1,013	1,050	1,001	1,017	+0.39%	980,000	399億6万	-12.18%	-	1.36
06/15	1,038	1,040	1,011	1,013	-3.8%	1,085,300	397億4313万	-13.57%	-	1.35
06/12	1,066	1,082	1,042	1,053	-1.59%	958,700	413億1245万	-11.36%	-	1.41
06/11	1,117	1,141	1,068	1,070	-1.74%	1,846,100	419億7941万	-10.91%	-	1.43
06/10	1,071	1,131	1,055	1,089	+4.51%	3,489,000	427億2484万	-10.37%	-	1.46
06/09	1,046	1,085	1,014	1,042	-0.86%	1,717,500	408億8089万	-14.8%	-	1.39
06/08	1,027	1,069	1,025	1,051	+0.86%	922,900	412億3398万	-14.83%	-	1.41
06/05	1,091	1,110	1,041	1,042	-5.87%	1,519,000	408億8089万	-16.31%	-	1.39
06/04	1,092	1,146	1,091	1,107	+1.56%	1,294,000	434億3104万	-11.93%	-	1.48
06/03	1,089	1,140	1,076	1,090	-1.89%	1,475,600	427億6407万	-13.83%	-	1.46
06/02	1,161	1,169	1,111	1,111	-6.4%	1,732,800	435億8797万	-12.24%	-	1.49
06/01	1,200	1,232	1,177	1,187	+4.67%	2,773,900	465億6968万	-6.31%	-	1.59
05/29	1,135	1,197	1,114	1,134	-1.48%	2,548,700	444億9033万	-10.43%	-	1.52
05/28	1,120	1,164	1,057	1,151	+3.6%	3,520,600	451億5729万	-9.23%	-	1.54
05/27	1,142	1,168	1,111	1,111	-2.03%	1,663,900	435億8797万	-12.59%	-	1.49
05/26	1,179	1,185	1,123	1,134	-3.98%	1,689,700	444億9033万	-10.92%	-	1.52
05/25	1,180	1,228	1,170	1,181	-1.58%	1,956,900	463億3429万	-7.45%	-	1.58
05/22	1,251	1,273	1,191	1,200	-5.36%	2,663,700	470億7972万	-5.73%	-	1.6
05/21	1,303	1,364	1,233	1,268	-2.69%	5,753,300	497億953万	+0.32%	-	1.69
05/20	1,389	1,389	1,281	1,303	-3.27%	2,887,100	510億8163万	+3.66%	-	1.74
05/19	1,279	1,365	1,260	1,347	+6.4%	4,032,800	528億657万	+7.93%	-	1.8
05/18	1,294	1,322	1,252	1,266	-2.91%	1,966,300	496億3112万	+2.34%	-	1.69
05/15	1,332	1,365	1,286	1,304	-1.06%	2,750,200	511億2084万	+6.19%	-	1.74
05/14	1,359	1,371	1,302	1,318	-2.37%	2,617,300	516億6968万	+8.3%	-	1.76
05/13	1,391	1,401	1,324	1,350	-2.17%	3,098,000	529億2418万	+12.41%	-	1.8
05/12	1,394	1,446	1,355	1,380	-1.78%	5,005,800	541億27万	+16.65%	-	1.84
05/11	1,406	1,521	1,387	1,405	+1.96%	12,663,100	550億8035万	+20.5%	-	1.87
05/08	1,430	1,445	1,351	1,378	-2.55%	4,645,100	540億2187万	+20.35%	-	1.84
05/07	1,270	1,422	1,263	1,414	+9.53%	6,449,700	554億3318万	+25.69%	-	1.88
05/01	1,325	1,365	1,273	1,291	-2.05%	3,392,900	506億1120万	+17.36%	-	1.72
04/30	1,382	1,430	1,271	1,318	-1.13%	7,957,400	516億6968万	+22.04%	-	1.76
04/28	1,327	1,367	1,280	1,333	-0.37%	7,467,100	522億5773万	+25.75%	-	1.78
04/27	1,350	1,394	1,277	1,338	+2.22%	16,277,500	524億5374万	+28.41%	-	1.78
04/24	1,113	1,394	1,111	1,309	+17.82%	24,957,200	513億1685万	+28.59%	-	1.74
04/23	1,164	1,182	1,110	1,111	-3.81%	1,833,300	435億5464万	+11.66%	-	1.48
04/22	1,154	1,177	1,135	1,155	+0.26%	1,489,400	452億7958万	+17.98%	-	1.54
04/21	1,200	1,218	1,108	1,152	-3.36%	3,536,300	451億6197万	+19.75%	-	1.54
04/20	1,200	1,243	1,189	1,192	-2.21%	3,538,700	467億3009万	+26.14%	-	1.59
04/17	1,209	1,266	1,186	1,219	+4.91%	7,896,700	477億8857万	+31.78%	-	1.62
04/16	1,208	1,230	1,140	1,162	-4.2%	4,870,100	455億5400万	+28.4%	-	1.55
04/15	1,101	1,247	1,082	1,213	+10.27%	16,285,700	475億5336万	+36.75%	-	1.62
04/14	974	1,131	950	1,100	+12.13%	9,206,400	431億2341万	+26.29%	-	1.47
04/13	1,065	1,071	975	981	-9.33%	4,075,200	384億5824万	+14.07%	-	1.31
04/10	1,055	1,098	1,041	1,082	-0.46%	3,847,900	424億1775万	+27.29%	-	1.44
04/09	1,041	1,111	1,023	1,087	+2.26%	7,087,000	426億1376万	+30.65%	-	1.45
04/08	1,055	1,258	1,031	1,063	+2.51%	20,941,600	416億7289万	+30.43%	-	1.42
04/07	1,095	1,134	1,000	1,037	-0.67%	5,695,500	406億5361万	+29.79%	-	1.38
04/06	948	1,067	946	1,044	+13.36%	7,063,300	409億2803万	+33.16%	-	1.39
04/03	901	934	892	921	+2.56%	1,670,300	361億605万	+19.77%	-	1.23
04/02	937	955	898	898	-6.26%	3,012,500	352億438万	+18.16%	-	1.2
04/01	891	968	889	958	+8.99%	7,063,800	375億5656万	+27.56%	-	1.28
03/31	885	918	862	879	+2.57%	4,344,900	344億5952万	+18.62%	-	1.17
03/30	819	863	808	857	+6.99%	2,809,000	335億9705万	+17.4%	-	1.14
03/27	780	834	765	801	+2.56%	2,692,500	314億168万	+11.56%	-	1.07
03/26	811	836	778	781	-4.41%	2,612,800	306億1762万	+10.62%	-	1.04
03/25	868	909	812	817	-7.37%	6,361,200	320億2893万	+17.55%	-	1.09
03/24	748	905	730	882	+16.82%	15,316,100	345億7713万	+29.33%	-	1.18
03/23	732	775	722	755	+4.43%	1,424,700	295億9834万	+13.19%	-	1.01
03/20	735	741	711	723	-0.28%	689,100	283億4384万	+10.05%	-	0.96
03/19	716	742	705	725	-0.14%	1,381,900	284億2224万	+11.88%	-	0.97
03/18	761	788	720	726	+0.14%	3,846,300	284億6145万	+13.62%	-	0.97
03/17	676	762	663	725	+6.62%	4,325,700	284億2224万	+14.9%	-	0.97
03/16	707	738	674	680	-6.34%	2,197,400	266億5810万	+9.32%	-	0.91

ACCESS（4813）の株価チャート

2015/03/16～2015/08/07

株価推移

開示資料

決算

株式

チャート