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

2014/03/07

2013/10/08～2014/03/07

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
2014	4/1, 株式分割 1→2
2014
03/07	618	619	613	619	+1.89%	30,800	79億1568万	+11.84%	-	1.46
03/06	597	610	597	607	+1.85%	36,400	77億6850万	+10.97%	-	1.44
03/05	598	598	591	596	+2.05%	21,600	76億2772万	+10.17%	-	1.41
03/04	575	585	574	584	+1.57%	13,400	74億7414万	+9.16%	-	1.38
03/03	588	588	562	575	-2.13%	28,400	73億5896万	+8.7%	-	1.36
02/28	580	588	577	588	+2.98%	24,200	75億1894万	+12.33%	-	1.39
02/27	564	573	561	571	+1.24%	12,400	73億137万	+10.14%	-	1.35
02/26	559	565	558	564	+0.81%	11,800	72億1178万	+10.06%	-	1.33
02/25	545	565	545	559	+2.66%	23,600	71億5419万	+10.26%	-	1.32
02/24	568	582	542	545	-4.56%	52,000	69億6861万	+8.47%	-	1.29
02/21	578	582	568	571	+0.53%	19,600	73億137万	+14.56%	-	1.35
02/20	588	592	551	568	-4.22%	52,400	72億6297万	+15.11%	-	1.34
02/19	588	600	588	593	-0.84%	41,000	75億8293万	+21.66%	-	1.4
02/18	575	604	574	598	+5.57%	86,000	76億4692万	+24.22%	-	1.41
02/17	563	570	551	566	+0.44%	26,400	72億4378万	+19.41%	-	1.34
02/14	563	570	558	564	+0.18%	40,800	72億1178万	+20.15%	-	1.33
02/13	550	563	550	563	+0.09%	49,000	71億9898万	+21.23%	-	1.33
02/12	518	575	517	562	+10.09%	104,200	71億9258万	+22.44%	-	1.33
02/10	519	519	505	511	-0.97%	9,400	65億3348万	+12.44%	-	1.21
02/07	520	520	500	516	+1.08%	20,800	65億9747万	+14.3%	-	1.22
02/06	505	525	487	510	-4.58%	77,800	65億2708万	+14.09%	-	1.21
02/05	483	536	475	535	+16.07%	189,800	68億4063万	+20.65%	-	1.26
02/04	457	461	450	461	+0.66%	17,600	58億9357万	+5.14%	-	1.09
02/03	458	458	454	458	0%	5,000	58億5517万	+4.93%	-	1.08
01/31	456	461	450	458	+0.77%	23,000	58億5517万	+5.17%	-	1.08
01/30	456	456	446	454	-0.55%	4,200	58億1038万	+4.85%	-	1.07
01/29	450	458	450	457	+2.35%	17,200	58億4237万	+5.92%	-	1.08
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

レシップ HD（7213）の株価チャート

2013/10/08～2014/03/07

株価推移

開示資料

決算

株式

チャート