レシップ HD（7213）の株価チャート

2011/01/12

2010/08/09～2011/01/12

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
2014	4/1, 株式分割 1→2
2011
01/12	335	335	333	335	-0.15%	2,000	-	-1.62%	-	-
01/11	336	336	335	335	-1.03%	2,400	-	-1.47%	-	-
01/06	341	341	339	339	-0.59%	1,200	-	-0.44%	-	-
01/05	343	343	341	341	-2.01%	3,000	-	+0.15%	-	-
01/04	344	348	344	348	-0.43%	1,200	-	+2.51%	-	-
2010
12/30	343	349	343	349	+0.43%	800	-	+3.25%	-	-
12/29	348	348	345	348	-0.14%	800	-	+3.12%	-	-
12/28	336	349	336	348	+3.57%	3,200	-	+3.57%	-	-
12/27	347	347	328	336	-3.03%	20,400	-	+0.3%	-	-
12/24	343	347	338	347	+2.67%	2,000	-	+3.43%	-	-
12/22	340	340	338	338	-1.46%	2,800	-	+1.35%	-	-
12/21	343	343	343	343	-0.15%	800	-	+2.85%	-	-
12/20	343	343	343	343	0%	600	-	+3.31%	-	-
12/17	343	343	343	343	+0.15%	3,400	-	+3.94%	-	-
12/16	344	345	343	343	-1.44%	2,600	-	+4.1%	-	-
12/15	345	348	342	348	+2.36%	8,000	-	+6.27%	-	-
12/14	337	343	337	340	+1.04%	6,600	-	+4.14%	-	-
12/13	332	337	327	336	+1.2%	10,400	-	+3.38%	-	-
12/10	330	332	326	332	+0.61%	1,400	-	+2.47%	-	-
12/09	337	337	323	330	-2.08%	2,200	-	+1.85%	-	-
12/08	338	338	318	337	-0.15%	46,800	-	+4.33%	-	-
12/06	340	340	336	338	-0.59%	1,200	-	+4.81%	-	-
12/03	337	341	337	340	+0.74%	1,600	-	+5.76%	-	-
12/02	339	340	337	337	-0.74%	7,200	-	+5.31%	-	-
12/01	338	340	338	340	+0.59%	600	-	+6.76%	-	-
11/30	340	345	336	338	+0.9%	6,000	-	+6.47%	-	-
11/29	325	335	325	335	+2.92%	5,800	-	+5.85%	-	-
11/26	324	325	324	325	+0.46%	600	-	+3.17%	-	-
11/25	323	324	323	324	-0.46%	400	-	+3.03%	-	-
11/24	325	325	325	325	+1.56%	200	-	+3.5%	-	-
11/22	320	320	320	320	+0.47%	2,200	-	+1.91%	-	-
11/19	320	325	317	319	-1.55%	1,800	-	+1.43%	-	-
11/18	319	324	319	324	-0.46%	600	-	+3.35%	-	-
11/16	320	325	320	325	+1.56%	1,200	-	+3.83%	-	-
11/15	330	330	315	320	-0.78%	5,200	-	+2.56%	-	-
11/12	314	323	311	323	+3.86%	2,000	-	+3.37%	-	-
11/11	313	313	311	311	-0.64%	400	-	-0.16%	-	-
11/10	309	313	309	313	+2.97%	800	-	+0.48%	-	-
11/09	304	304	304	304	-0.49%	200	-	-2.41%	-	-
11/08	305	305	304	305	-1.61%	9,600	-	-2.24%	-	-
11/05	314	314	310	310	-1.59%	400	-	-0.96%	-	-
11/04	318	318	315	315	-1.25%	400	-	+0.32%	-	-
11/02	325	325	319	319	-0.31%	2,000	-	+0.95%	-	-
11/01	319	320	319	320	+0.47%	600	-	+0.95%	-	-
10/29	319	319	319	319	-0.16%	600	-	-0.16%	-	-
10/28	310	320	310	319	+2.9%	3,000	-	-0.62%	-	-
10/27	303	310	302	310	+2.65%	3,200	-	-3.73%	-	-
10/26	302	303	302	302	0%	2,200	-	-7.08%	-	-
10/25	303	303	302	302	-0.33%	1,200	-	-7.65%	-	-
10/22	306	306	303	303	-0.66%	600	-	-7.9%	-	-
10/21	303	305	303	305	0%	600	-	-8.13%	-	-
10/20	305	308	303	305	-3.94%	3,200	-	-8.68%	-	-
10/18	315	320	315	318	-0.31%	600	-	-5.51%	-	-
10/15	327	327	319	319	0%	4,800	-	-5.49%	-	-
10/14	315	319	315	319	+1.43%	3,400	-	-5.77%	-	-
10/13	314	314	314	314	0%	400	-	-7.65%	-	-
10/12	310	315	310	314	+1.95%	1,400	-	-7.92%	-	-
10/08	316	316	307	308	-0.81%	1,000	-	-9.94%	-	-
10/07	306	312	306	311	+1.64%	800	-	-9.74%	-	-
10/06	306	306	306	306	+0.33%	800	-	-11.45%	-	-
10/05	310	310	305	305	-1.77%	1,200	-	-12.25%	-	-
10/04	323	323	310	310	-3.58%	5,000	-	-11.17%	-	-
10/01	324	324	322	322	-1.08%	2,600	-	-8.14%	-	-
09/30	328	328	324	325	-0.76%	3,600	-	-7.41%	-	-
09/29	328	329	327	328	-1.5%	3,800	-	-6.96%	-	-
09/28	330	334	321	333	-7.64%	18,200	-	-5.54%	-	-
09/27	360	360	360	360	0%	18,800	-	+1.98%	-	-
09/24	360	360	359	360	0%	10,000	-	+2.27%	-	-
09/22	360	360	356	360	-0.83%	9,200	-	+2.27%	-	-
09/21	364	364	362	363	-0.14%	4,600	-	+3.42%	-	-
09/17	364	364	362	364	0%	5,000	-	+3.86%	-	-
09/16	363	364	360	364	+0.97%	2,800	-	+3.86%	-	-
09/15	363	364	359	360	+0.14%	7,600	-	+3.15%	-	-
09/14	360	360	359	360	-0.42%	4,800	-	+3.3%	-	-
09/13	358	361	358	361	+0.98%	3,200	-	+3.74%	-	-
09/10	358	358	357	358	+0.7%	2,800	-	+3.03%	-	-
09/09	355	357	353	355	+0.71%	2,800	-	+2.6%	-	-
09/08	350	353	350	353	+0.71%	2,600	-	+1.88%	-	-
09/07	350	350	350	350	+0.14%	3,800	-	+1.45%	-	-
09/06	350	350	349	350	-0.14%	1,600	-	+1.3%	-	-
09/03	350	350	349	350	0%	3,000	-	+1.45%	-	-
09/02	347	350	347	350	+0.57%	5,200	-	+1.74%	-	-
09/01	348	349	347	348	+0.14%	6,000	-	+1.16%	-	-
08/31	348	348	347	348	0%	4,800	-	+1.31%	-	-
08/30	348	348	345	348	+0.58%	10,400	-	+1.31%	-	-
08/27	347	347	346	346	-0.14%	5,400	-	+1.02%	-	-
08/26	346	346	345	346	+0.29%	4,200	-	+1.17%	-	-
08/25	340	346	339	345	+1.47%	2,800	-	+0.88%	-	-
08/24	340	340	340	340	0%	2,200	-	-0.29%	-	-
08/23	340	340	336	340	-1.45%	7,400	-	-0.29%	-	-
08/20	345	345	343	345	-0.58%	1,800	-	+1.17%	-	-
08/19	347	347	346	347	+1.31%	1,600	-	+1.76%	-	-
08/18	341	343	341	343	-1.3%	2,200	-	+0.44%	-	-
08/17	347	347	344	347	0%	3,000	-	+2.06%	-	-
08/16	346	347	346	347	+0.29%	6,400	-	+2.06%	-	-
08/13	347	347	346	346	+0.29%	4,200	-	+2.06%	-	-
08/12	344	347	343	345	+0.29%	3,800	-	+1.77%	-	-
08/11	345	346	344	344	+0.15%	1,400	-	+1.78%	-	-
08/10	347	347	344	344	+0.15%	1,000	-	+1.63%	-	-
08/09	336	343	336	343	-0.44%	3,400	-	+1.78%	-	-

レシップ HD（7213）の株価チャート

2010/08/09～2011/01/12

株価推移

開示資料

決算

株式

チャート