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

2014/06/06

2014/01/10～2014/06/06

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
06/06	829	838	824	825	+0.49%	19,400	105億5851万	+5.1%	41.21	2.02
06/05	825	828	821	821	+0.12%	9,600	105億732万	+4.59%	41.01	2.01
06/04	812	824	812	820	+0.99%	7,000	104億9452万	+4.46%	40.96	2.01
06/03	810	813	809	812	+0.62%	6,400	103億9213万	+3.44%	40.56	1.99
06/02	810	810	803	807	+0.88%	8,900	103億2814万	+2.8%	40.31	1.98
05/30	807	807	799	800	-0.5%	10,200	102億3856万	+1.78%	39.96	1.96
05/29	800	805	798	804	+0.75%	10,500	102億8975万	+1.9%	40.16	1.97
05/28	799	800	792	798	+1.66%	7,200	102億1296万	+0.76%	39.86	1.95
05/27	774	790	774	785	+1.68%	7,800	100億4658万	-1.26%	39.21	1.92
05/26	760	773	760	772	+2.39%	6,800	98億8021万	-3.38%	38.56	1.89
05/23	753	759	750	754	+0.8%	13,700	96億4984万	-6.22%	37.66	1.85
05/22	737	749	734	748	+1.91%	8,300	95億7305万	-7.43%	37.36	1.83
05/21	726	736	719	734	+1.1%	10,800	93億9387万	-9.83%	36.66	1.8
05/20	729	735	726	726	-0.41%	9,300	92億9149万	-11.46%	36.26	1.78
05/19	751	751	727	729	-3.19%	11,700	93億2988万	-11.74%	36.41	1.79
05/16	751	755	750	753	0%	14,500	96億3704万	-9.5%	37.61	1.84
05/15	794	794	751	753	-4.8%	29,900	96億3704万	-10.25%	37.61	1.84
05/14	791	800	788	791	0%	7,600	101億2337万	-6.61%	39.51	1.94
05/13	781	797	781	791	+1.28%	8,300	101億2337万	-7.81%	39.51	1.94
05/12	809	809	777	781	-0.51%	16,900	99億9539万	-10.33%	39.01	1.91
05/09	784	802	777	785	-0.76%	30,100	100億4658万	-10.59%	39.21	1.92
05/08	800	800	787	791	-1.49%	25,900	101億2337万	-10.01%	39.51	1.94
05/07	812	814	800	803	-1.71%	17,600	102億7695万	-8.96%	40.11	1.97
05/02	829	829	812	817	-0.61%	10,900	104億5612万	-7.05%	40.81	2
05/01	838	838	812	822	+0.74%	9,400	105億2012万	-5.95%	41.06	2.01
04/30	830	840	810	816	-1.33%	16,500	104億4333万	-5.88%	40.76	2
04/28	820	831	800	827	+0.61%	30,900	105億8411万	-3.61%	41.31	2.03
04/25	820	825	800	822	-0.12%	24,900	105億2012万	-3.07%	41.06	2.01
04/24	837	846	816	823	-1.67%	22,200	105億3291万	-1.91%	41.11	2.02
04/23	852	858	827	837	-2.79%	30,000	107億1209万	+0.72%	41.81	2.05
04/22	888	888	860	861	-1.49%	22,700	110億1925万	+4.87%	43.01	2.11
04/21	889	889	871	874	-0.68%	12,900	111億8562万	+7.77%	43.65	2.14
04/18	887	889	871	880	-0.68%	37,300	112億6241万	+10.14%	43.95	2.16
04/17	881	930	881	886	-0.78%	37,200	113億3920万	+12.58%	44.25	2.17
04/16	890	910	887	893	+3%	35,800	114億2879万	+15.08%	44.6	2.19
04/15	862	892	860	867	-2.8%	40,300	110億9603万	+13.48%	43.3	2.12
04/14	853	900	848	892	+2.65%	29,000	114億1599万	+18.3%	44.55	2.18
04/11	851	877	848	869	-0.91%	49,500	111億2163万	+16.96%	43.4	2.13
04/10	910	932	870	877	-2.23%	55,700	112億2402万	+19.81%	43.8	2.15
04/09	891	925	889	897	-1.43%	78,400	114億7998万	+24.41%	44.8	2.2
04/08	963	972	887	910	-6.47%	168,300	116億4636万	+28.35%	45.45	2.23
04/07	1,015	1,018	973	973	-7.24%	156,600	124億5264万	+40%	48.6	2.38
04/04	1,150	1,190	970	1,049	-6.09%	329,000	134億2531万	+54.26%	52.4	2.57
04/03	1,042	1,117	981	1,117	+15.51%	658,800	142億9558万	+68.99%	55.79	2.74
04/02	820	967	820	967	+18.36%	121,500	123億7585万	+51.57%	48.3	2.37
04/01	864	864	785	817	-5.44%	214,100	104億5612万	+31.35%	40.81	2
04/01	株式分割 1→2
03/31	729	864	728	864	+21.01%	397,000	110億5764万	+41.41%	-	2.13
03/28	703	775	680	714	+2.15%	369,600	91億3791万	+19%	-	1.76
03/27	650	721	650	699	+9.05%	211,500	89億4594万	+17.68%	-	1.72
03/26	622	646	616	641	+7.19%	140,600	82億364万	+8.83%	-	1.52
03/25	584	612	582	598	+2.4%	73,800	76億5332万	+1.7%	-	1.41
03/24	575	588	574	584	-1.43%	47,800	74億7414万	-0.34%	-	1.38
03/20	605	608	593	593	-2.07%	30,400	75億8293万	+1.11%	-	1.4
03/19	608	616	605	605	+0.08%	28,400	77億4291万	+3.6%	-	1.43
03/18	610	615	602	605	+1.34%	14,200	77億3651万	+3.69%	-	1.43
03/17	595	618	595	597	+1.97%	38,000	76億3412万	+3.02%	-	1.41
03/14	581	586	579	585	-0.34%	16,400	74億8694万	+1.56%	-	1.38
03/13	595	595	587	587	-0.59%	5,800	75億1254万	+2.44%	-	1.39
03/12	576	594	575	591	-1.17%	33,800	75億5733万	+3.42%	-	1.4
03/11	614	614	597	598	-3.24%	27,800	76億4692万	+5.75%	-	1.41
03/10	620	622	612	618	-0.16%	26,200	79億288万	+10.27%	-	1.46
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

レシップ HD（7213）の株価チャート

2014/01/10～2014/06/06

株価推移

開示資料

決算

株式

チャート