レシップ HD（7213）の株価チャート

2011/12/01

2011/07/07～2011/12/01

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
2014	4/1, 株式分割 1→2
2011
12/01	338	340	338	340	+1.19%	600	-	+3.66%	-	-
11/30	339	339	336	336	-1.47%	600	-	+2.44%	-	-
11/29	335	345	335	341	+1.79%	4,200	-	+3.96%	-	-
11/28	327	335	327	335	+2.45%	2,400	-	+2.45%	-	-
11/25	326	327	326	327	+0.31%	800	-	0%	-	-
11/24	325	326	325	326	+0.31%	1,400	-	-0.31%	-	-
11/22	325	325	325	325	0%	400	-	-0.91%	-	-
11/21	325	325	325	325	0%	800	-	-0.91%	-	-
11/18	325	326	325	325	0%	1,600	-	-1.22%	-	-
11/17	325	327	325	325	-0.15%	1,200	-	-1.22%	-	-
11/16	325	326	325	326	0%	400	-	-1.06%	-	-
11/15	320	326	320	326	+1.24%	6,600	-	-1.06%	-	-
11/14	321	323	320	322	+0.47%	4,400	-	-2.58%	-	-
11/11	322	322	320	320	-0.31%	1,200	-	-3.03%	-	-
11/10	325	325	321	321	-1.23%	2,400	-	-3.02%	-	-
11/09	328	328	325	325	+0.15%	1,400	-	-1.81%	-	-
11/08	325	325	325	325	-0.15%	400	-	-2.26%	-	-
11/07	326	326	325	325	-0.76%	2,400	-	-2.4%	-	-
11/04	326	330	326	328	-2.24%	3,400	-	-1.65%	-	-
11/02	335	335	335	335	0%	1,600	-	+0.3%	-	-
11/01	336	336	334	335	-0.15%	3,400	-	-0.3%	-	-
10/31	336	336	336	336	+1.51%	200	-	-0.45%	-	-
10/28	328	335	328	331	+1.07%	3,200	-	-2.22%	-	-
10/27	328	330	325	327	-0.3%	6,200	-	-3.54%	-	-
10/26	330	330	328	328	-0.61%	2,800	-	-3.81%	-	-
10/25	330	330	328	330	0%	1,400	-	-3.51%	-	-
10/24	330	330	330	330	0%	800	-	-4.07%	-	-
10/21	330	330	325	330	0%	7,000	-	-4.35%	-	-
10/20	333	333	330	330	-0.9%	4,600	-	-4.62%	-	-
10/19	334	334	333	333	-0.6%	400	-	-4.31%	-	-
10/18	335	335	335	335	-0.3%	600	-	-4.01%	-	-
10/17	337	337	336	336	-0.3%	6,000	-	-4%	-	-
10/14	334	337	334	337	+1.2%	3,400	-	-3.99%	-	-
10/13	331	333	330	333	+0.76%	2,000	-	-5.13%	-	-
10/12	332	332	329	331	+0.15%	2,000	-	-6.37%	-	-
10/11	331	331	330	330	-1.49%	3,200	-	-6.78%	-	-
10/07	333	335	333	335	+0.6%	1,800	-	-5.63%	-	-
10/06	335	335	333	333	-0.6%	1,200	-	-6.46%	-	-
10/05	336	336	335	335	-0.15%	2,000	-	-6.16%	-	-
10/04	338	338	336	336	-0.59%	2,000	-	-6.28%	-	-
10/03	338	338	337	338	-0.74%	2,400	-	-5.99%	-	-
09/30	341	345	340	340	-0.73%	2,400	43億5138万	-5.29%	32.74	0.82
09/29	336	343	336	343	-0.72%	2,400	-	-4.86%	-	-
09/28	334	345	334	345	-7.75%	24,200	-	-4.43%	-	-
09/27	365	374	365	374	+2.47%	10,400	-	+3.6%	-	-
09/26	365	365	364	365	+0.14%	9,000	-	+1.39%	-	-
09/22	364	365	364	365	+0.41%	2,600	-	+1.25%	-	-
09/21	364	365	363	363	-0.27%	4,400	-	+1.11%	-	-
09/20	365	365	364	364	-0.14%	5,400	-	+1.39%	-	-
09/16	365	365	360	365	-0.14%	3,600	-	+1.53%	-	-
09/15	365	365	363	365	0%	7,200	-	+1.96%	-	-
09/14	365	365	364	365	+0.41%	4,400	-	+1.96%	-	-
09/13	361	364	361	364	+0.69%	3,400	-	+1.54%	-	-
09/12	361	362	360	361	0%	4,200	-	+1.12%	-	-
09/09	361	362	359	361	+0.28%	2,400	-	+1.4%	-	-
09/08	359	360	355	360	+0.28%	6,800	-	+1.12%	-	-
09/07	359	360	359	359	+0.14%	2,800	-	+0.84%	-	-
09/06	361	361	359	359	-0.83%	5,000	-	+0.7%	-	-
09/05	362	362	361	362	0%	3,000	-	+1.54%	-	-
09/02	362	362	358	362	+0.56%	6,800	-	+1.54%	-	-
09/01	359	360	359	360	+0.14%	8,400	-	+0.98%	-	-
08/31	360	360	359	359	+0.14%	3,400	-	+1.13%	-	-
08/30	358	359	358	359	+0.14%	9,200	-	+0.99%	-	-
08/29	359	359	358	358	+0.42%	9,800	-	+0.85%	-	-
08/26	357	357	357	357	0%	2,200	-	+0.42%	-	-
08/25	353	357	353	357	+0.71%	1,600	-	+0.42%	-	-
08/24	356	356	354	354	-0.14%	800	-	-0.28%	-	-
08/23	355	355	355	355	+0.28%	800	-	-0.14%	-	-
08/22	358	358	353	354	-0.42%	1,800	-	-0.42%	-	-
08/19	355	355	353	355	-0.7%	1,400	-	0%	-	-
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%	-	-

レシップ HD（7213）の株価チャート

2011/07/07～2011/12/01

株価推移

開示資料

決算

株式

チャート