レシップ HD（7213）の株価チャート

2011/08/18

2011/03/25～2011/08/18

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
08/18	358	358	358	358	+0.7%	1,200	-	+0.7%	-	-
08/17	355	355	355	355	+0.57%	200	-	0%	-	-
08/16	358	358	353	353	-1.12%	2,600	-	-0.56%	-	-
08/15	358	358	355	357	-0.14%	6,000	-	+0.56%	-	-
08/12	356	358	356	358	+1.13%	3,000	-	+0.7%	-	-
08/11	355	355	354	354	-0.28%	4,400	-	-0.14%	-	-
08/10	352	355	352	355	+1.87%	2,800	-	+0.14%	-	-
08/09	343	348	340	348	+0.58%	4,200	-	-1.69%	-	-
08/08	358	358	338	346	-2.67%	7,800	-	-2.26%	-	-
08/05	354	358	354	356	-0.56%	2,200	-	+0.14%	-	-
08/04	356	358	355	358	+0.7%	1,400	-	+0.7%	-	-
08/03	355	358	354	355	-0.7%	3,000	-	+0.28%	-	-
08/02	357	358	355	358	0%	5,400	-	+0.99%	-	-
08/01	358	358	356	358	0%	2,800	-	+0.99%	-	-
07/29	359	359	354	358	0%	8,000	-	+0.99%	-	-
07/28	357	358	355	358	+0.28%	3,200	-	+1.27%	-	-
07/27	356	357	355	357	+0.14%	4,600	-	+1.28%	-	-
07/26	357	357	356	356	-0.14%	3,400	-	+1.14%	-	-
07/25	356	357	355	357	+0.14%	2,600	-	+1.57%	-	-
07/22	356	356	355	356	+0.42%	2,400	-	+1.42%	-	-
07/21	355	357	354	355	0%	2,200	-	+1.29%	-	-
07/20	355	357	355	355	0%	2,800	-	+1.58%	-	-
07/19	355	356	354	355	+0.28%	2,800	-	+1.87%	-	-
07/15	360	360	353	354	-0.42%	8,000	-	+1.58%	-	-
07/14	352	355	352	355	+1%	3,400	-	+2.31%	-	-
07/13	352	353	352	352	0%	1,800	-	+1.59%	-	-
07/12	355	355	352	352	-0.71%	1,000	-	+1.88%	-	-
07/11	354	354	353	354	+0.85%	1,000	-	+2.91%	-	-
07/08	353	353	351	351	-0.14%	2,000	-	+2.03%	-	-
07/07	352	352	352	352	-0.28%	400	-	+2.48%	-	-
07/06	353	354	353	353	0%	1,200	-	+3.07%	-	-
07/05	355	355	353	353	-0.56%	5,000	-	+3.07%	-	-
07/04	355	355	355	355	+0.28%	5,200	-	+3.65%	-	-
07/01	355	355	353	354	-0.28%	4,800	-	+3.67%	-	-
06/30	350	355	350	355	+1.29%	6,400	45億3696万	+3.96%	34.13	0.85
06/29	350	350	350	350	+0.14%	7,200	-	+2.64%	-	-
06/28	350	350	349	350	-0.14%	8,800	-	+2.79%	-	-
06/27	350	350	349	350	+0.14%	5,600	-	+2.94%	-	-
06/24	345	350	345	350	+1.45%	4,400	-	+3.1%	-	-
06/23	344	345	344	345	+0.15%	1,000	-	+1.62%	-	-
06/22	345	345	344	344	+0.15%	2,600	-	+1.78%	-	-
06/21	344	344	344	344	0%	1,000	-	+1.63%	-	-
06/20	339	345	339	344	+1.33%	2,200	-	+1.63%	-	-
06/17	339	339	334	339	+1.5%	800	-	+0.3%	-	-
06/16	335	335	334	334	-0.3%	1,800	-	-1.18%	-	-
06/15	334	335	334	335	0%	6,000	-	-1.18%	-	-
06/14	336	336	334	335	0%	4,800	-	-1.18%	-	-
06/13	335	335	335	335	+1.52%	1,600	-	-1.18%	-	-
06/10	335	335	330	330	-0.9%	4,600	-	-2.94%	-	-
06/09	335	335	333	333	-0.6%	3,200	-	-2.06%	-	-
06/08	335	335	333	335	+0.6%	1,200	-	-1.47%	-	-
06/07	335	335	333	333	-0.6%	1,800	-	-2.35%	-	-
06/06	335	335	335	335	0%	1,000	-	-1.76%	-	-
06/03	339	339	335	335	-1.47%	2,400	-	-1.76%	-	-
06/02	340	340	335	340	-1.45%	6,000	-	-0.29%	-	-
06/01	345	345	345	345	+0.15%	2,400	-	+1.17%	-	-
05/31	342	345	342	345	-0.14%	400	-	+1.03%	-	-
05/30	345	350	345	345	0%	2,800	-	+1.17%	-	-
05/27	345	345	345	345	+0.15%	4,800	-	+1.47%	-	-
05/26	345	345	345	345	+0.73%	200	-	+1.32%	-	-
05/25	335	343	335	342	+1.79%	1,400	-	+0.88%	-	-
05/24	336	336	336	336	+0.9%	200	-	-0.88%	-	-
05/23	338	340	333	333	-1.33%	1,000	-	-1.77%	-	-
05/20	339	339	338	338	-0.15%	1,400	-	-0.44%	-	-
05/19	338	338	338	338	0%	200	-	-0.29%	-	-
05/18	338	338	338	338	-1.31%	200	-	-0.29%	-	-
05/17	340	344	340	343	-0.29%	2,400	-	+1.03%	-	-
05/16	345	345	344	344	-0.43%	5,800	-	+1.33%	-	-
05/13	345	345	345	345	+0.29%	2,600	-	+1.47%	-	-
05/12	345	345	342	344	+0.29%	1,400	-	+1.18%	-	-
05/11	343	343	341	343	+0.88%	1,000	-	+0.88%	-	-
05/10	345	345	340	340	0%	600	-	0%	-	-
05/09	342	343	340	340	-1.16%	1,200	-	0%	-	-
05/06	345	345	340	344	+0.29%	4,200	-	+0.88%	-	-
05/02	345	345	343	343	-0.58%	1,000	-	+0.59%	-	-
04/28	345	345	345	345	+1.47%	3,400	-	+1.17%	-	-
04/27	338	340	338	340	+0.74%	2,000	-	-0.29%	-	-
04/26	337	338	337	338	+0.15%	3,000	-	-1.32%	-	-
04/25	338	338	337	337	-0.15%	400	-	-1.46%	-	-
04/22	338	338	338	338	+0.15%	200	-	-1.03%	-	-
04/21	336	337	336	337	+0.3%	600	-	-0.88%	-	-
04/20	336	336	336	336	+0.3%	200	-	-0.88%	-	-
04/19	335	335	335	335	+1.67%	600	-	-0.89%	-	-
04/18	330	330	330	330	-0.6%	200	-	-2.23%	-	-
04/15	338	338	332	332	-1.78%	5,000	-	-1.92%	-	-
04/14	338	338	337	338	+0.6%	3,200	-	-0.44%	-	-
04/13	336	336	336	336	0%	800	-	-1.03%	-	-
04/12	340	340	336	336	-0.89%	1,000	-	-1.32%	-	-
04/11	340	340	339	339	-0.44%	800	-	-0.73%	-	-
04/08	340	340	340	340	-1.02%	800	-	-0.29%	-	-
04/07	340	348	339	344	-1.29%	800	-	+0.44%	-	-
04/06	348	348	345	348	+0.87%	1,200	-	+1.75%	-	-
04/05	352	352	345	345	-1.43%	800	-	+0.58%	-	-
04/04	352	352	350	350	-0.14%	2,800	-	+2.34%	-	-
04/01	349	351	349	351	+0.86%	1,200	-	+2.49%	-	-
03/31	350	350	348	348	+1.46%	600	44億4737万	+1.91%	94.84	0.84
03/30	344	344	343	343	-1.72%	600	-	+0.44%	-	-
03/29	350	350	345	349	-0.85%	2,800	-	+2.2%	-	-
03/28	348	352	348	352	+1.15%	3,800	-	+3.38%	-	-
03/25	348	348	348	348	0%	4,000	-	+2.21%	-	-

レシップ HD（7213）の株価チャート

2011/03/25～2011/08/18

株価推移

開示資料

決算

株式

チャート