レシップ HD（7213）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

2014/01/28

2013/08/28～2014/01/28

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
2014
01/28	445	446	436	446	+2.29%	8,800	57億799万	+3.72%	-	1.05
01/27	446	473	435	436	-1.02%	40,400	55億8001万	+1.63%	-	1.03
01/24	443	443	439	441	-0.34%	3,400	56億3760万	+2.92%	-	1.04
01/23	439	442	439	442	+0.91%	6,200	56億5680万	+3.51%	-	1.05
01/22	437	438	436	438	+0.46%	3,400	56億561万	+2.82%	-	1.04
01/21	436	438	436	436	-0.23%	2,400	55億8001万	+2.59%	-	1.03
01/20	437	438	435	437	+0.11%	3,400	55億9281万	+3.07%	-	1.03
01/17	433	437	433	437	-0.23%	1,800	55億8641万	+2.95%	-	1.03
01/16	434	438	434	438	+0.81%	9,200	55億9921万	+3.43%	-	1.03
01/15	435	435	433	434	0%	5,000	55億5441万	+2.84%	-	1.03
01/14	433	434	431	434	0%	6,800	55億5441万	+2.84%	-	1.03
01/10	437	437	434	434	-0.46%	4,400	55億5441万	+3.09%	-	1.03
01/09	438	438	434	436	0%	6,400	55億8001万	+3.81%	-	1.03
01/08	438	439	434	436	-0.68%	7,800	55億8001万	+3.81%	-	1.03
01/07	440	444	436	439	+0.92%	15,000	56億1840万	+4.77%	-	1.04
01/06	428	437	428	435	+1.75%	13,000	55億6721万	+4.07%	-	1.03
2013
12/30	419	428	419	428	+2.64%	9,600	54億7123万	+2.52%	-	1.01
12/27	414	417	414	417	+0.6%	4,200	53億3045万	+0.12%	-	0.98
12/26	413	415	410	414	+0.36%	8,200	52億9845万	-0.48%	-	0.98
12/25	414	415	413	413	-0.6%	6,000	52億7925万	-0.84%	-	0.98
12/24	415	415	415	415	-0.24%	4,600	53億1125万	-0.48%	-	0.98
12/20	414	416	414	416	+0.24%	2,400	53億2405万	-0.24%	-	0.98
12/19	415	416	415	415	-0.36%	4,600	53億1125万	-0.48%	-	0.98
12/18	417	417	417	417	-0.12%	1,600	53億3045万	-0.12%	-	0.98
12/17	418	419	416	417	+0.12%	2,200	53億3684万	0%	-	0.99
12/16	418	418	416	417	-0.48%	11,400	53億3045万	-0.12%	-	0.98
12/13	418	419	418	419	+0.24%	2,400	53億5604万	+0.36%	-	0.99
12/12	418	418	417	418	0%	1,600	53億4324万	+0.36%	-	0.99
12/11	418	418	418	418	+0.24%	800	53億4324万	+0.36%	-	0.99
12/10	414	417	414	417	+0.24%	4,400	53億3045万	+0.12%	-	0.98
12/09	422	422	410	416	-1.19%	27,600	53億1765万	-0.12%	-	0.98
12/06	418	421	418	421	+0.6%	2,800	53億8164万	+1.08%	-	0.99
12/05	421	421	418	418	-0.59%	600	53億4964万	+0.72%	-	0.99
12/04	418	423	418	421	+0.12%	2,000	53億8164万	+1.33%	-	0.99
12/03	419	421	416	420	+0.72%	14,800	53億7524万	+1.2%	-	0.99
12/02	418	418	416	417	-0.12%	3,200	53億3684万	+0.48%	-	0.99
11/29	418	418	415	418	+0.6%	5,600	53億4324万	+0.6%	-	0.99
11/28	417	417	415	415	0%	3,000	53億1125万	0%	-	0.98
11/27	416	417	415	415	0%	3,800	53億1125万	0%	-	0.98
11/26	414	415	414	415	+0.24%	1,200	53億1125万	0%	-	0.98
11/25	416	416	414	414	+0.12%	2,400	52億9845万	-0.24%	-	0.98
11/22	412	415	411	414	0%	2,600	52億9205万	-0.36%	-	0.98
11/21	415	415	411	414	-0.24%	3,000	52億9205万	-0.36%	-	0.98
11/20	413	415	413	415	-1.07%	3,000	53億485万	-0.12%	-	0.98
11/19	411	419	411	419	+0.36%	2,400	53億6244万	+0.96%	-	0.99
11/18	419	420	418	418	-0.24%	3,000	53億4324万	+0.6%	-	0.99
11/15	417	419	417	419	0%	4,800	53億5604万	+0.84%	-	0.99
11/14	419	419	419	419	-0.36%	2,400	53億5604万	+0.84%	-	0.99
11/13	415	420	415	420	+1.69%	8,400	53億7524万	+1.2%	-	0.99
11/12	413	413	413	413	+0.12%	1,800	52億8565万	-0.48%	-	0.98
11/11	412	413	411	413	+0.24%	2,200	52億7925万	-0.6%	-	0.98
11/08	412	413	412	412	0%	1,000	52億6645万	-0.84%	-	0.97
11/07	409	412	409	412	+0.49%	2,600	52億6645万	-0.84%	-	0.97
11/06	410	414	409	410	-0.85%	8,600	52億4086万	-1.33%	-	0.97
11/05	415	415	413	413	0%	2,400	52億8565万	-0.72%	-	0.98
11/01	415	415	413	413	-0.24%	4,200	52億8565万	-0.72%	-	0.98
10/31	417	417	414	414	-0.84%	4,200	52億9845万	-0.48%	-	0.98
10/30	417	418	415	418	+0.6%	2,400	53億4324万	+0.12%	-	0.99
10/29	415	417	415	415	0%	2,000	53億1125万	-0.95%	-	0.98
10/28	416	417	415	415	0%	2,800	53億1125万	-1.19%	-	0.98
10/25	416	418	415	415	-0.24%	3,000	53億1125万	-1.43%	-	0.98
10/24	417	417	416	416	-0.36%	2,800	53億2405万	-1.42%	-	0.98
10/23	418	418	418	418	-0.12%	800	53億4324万	-1.3%	-	0.99
10/22	420	420	418	418	-0.12%	3,000	53億4964万	-1.42%	-	0.99
10/21	419	419	418	419	+0.6%	3,200	53億5604万	-1.53%	-	0.99
10/18	419	419	416	416	0%	2,000	53億2405万	-2.12%	-	0.98
10/17	419	419	416	416	+0.24%	2,000	53億2405万	-2.35%	-	0.98
10/16	419	419	415	415	0%	4,600	53億1125万	-2.81%	-	0.98
10/15	417	417	415	415	-0.6%	7,800	53億1125万	-3.04%	-	0.98
10/11	417	418	416	418	+0.48%	4,200	53億4324万	-2.68%	-	0.99
10/10	416	417	415	416	0%	1,400	53億1765万	-3.15%	-	0.98
10/09	416	418	415	416	+0.12%	2,000	53億1765万	-3.37%	-	0.98
10/08	418	418	415	415	0%	8,800	53億1125万	-3.71%	-	0.98
10/07	419	419	415	415	0%	5,000	53億1125万	-3.71%	-	0.98
10/04	416	416	415	415	-0.12%	4,200	53億1125万	-3.94%	-	0.98
10/03	418	418	415	416	0%	4,400	53億1765万	-3.82%	-	0.98
10/02	420	420	416	416	-0.48%	9,000	53億1765万	-4.04%	-	0.98
10/01	417	418	416	418	+0.36%	5,000	53億4324万	-3.58%	-	0.99
09/30	418	418	416	416	-0.48%	7,200	53億2405万	-4.15%	-	0.98
09/27	420	421	418	418	0%	14,600	53億4964万	-3.91%	-	0.99
09/26	417	422	414	418	-6.49%	41,800	53億4964万	-3.91%	-	0.99
09/25	449	449	443	447	-0.67%	74,400	57億2079万	+2.52%	-	1.05
09/24	450	455	450	450	+1.24%	31,000	57億5919万	+3.21%	-	1.06
09/20	444	445	443	445	+0.57%	13,600	56億8879万	+2.18%	-	1.05
09/19	440	443	440	442	+0.45%	10,200	56億5680万	+1.61%	-	1.04
09/18	440	440	440	440	0%	9,200	56億3120万	+1.15%	-	1.04
09/17	439	440	439	440	0%	17,600	56億3120万	+1.15%	-	1.04
09/13	438	440	438	440	+0.34%	9,600	56億3120万	+1.38%	-	1.04
09/12	439	440	439	439	0%	5,000	56億1201万	+1.04%	-	1.03
09/11	440	440	439	439	+0.23%	5,200	56億1201万	+1.04%	-	1.03
09/10	438	438	436	438	+0.11%	9,800	55億9921万	+0.81%	-	1.03
09/09	434	437	434	437	+0.58%	10,200	55億9281万	+0.69%	-	1.03
09/06	434	435	433	435	+0.46%	6,800	55億6081万	+0.35%	-	1.03
09/05	432	433	431	433	0%	5,000	55億3522万	-0.12%	-	1.02
09/04	433	433	432	433	0%	5,800	55億3522万	-0.12%	-	1.02
09/03	432	433	431	433	+0.23%	7,000	55億3522万	-0.12%	-	1.02
09/02	432	432	426	432	+0.58%	7,600	55億2242万	-0.35%	-	1.02
08/30	430	430	427	429	+0.23%	5,800	54億9042万	-1.15%	-	1.01
08/29	429	432	425	428	-0.12%	10,400	54億7762万	-1.38%	-	1.01
08/28	429	429	428	429	-0.12%	4,800	54億8402万	-1.27%	-	1.01

レシップ HD（7213）の株価チャート

2013/08/28～2014/01/28

株価推移

開示資料

決算

株式

チャート