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

2014/07/22

2014/02/26～2014/07/22

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
07/22	898	905	898	902	+0.45%	13,100	115億4397万	-0.66%	45.05	2.21
07/18	895	900	892	898	0%	7,400	114億9278万	-0.88%	44.85	2.2
07/17	900	902	897	898	-0.22%	8,500	114億9278万	-0.66%	44.85	2.2
07/16	898	912	898	900	-0.22%	12,700	115億1838万	-0.22%	44.95	2.2
07/15	913	913	895	902	+0.22%	19,700	115億4397万	+0.33%	45.05	2.21
07/14	895	902	895	900	+0.56%	8,300	115億1838万	+0.33%	44.95	2.2
07/11	899	900	891	895	-0.56%	15,100	114億5438万	+0.11%	44.7	2.19
07/10	905	908	900	900	-0.33%	7,700	115億1838万	+1.01%	44.95	2.2
07/09	900	906	900	903	+0.11%	5,900	115億5677万	+1.69%	45.1	2.21
07/08	902	911	897	902	+0.56%	9,300	115億4397万	+1.92%	45.05	2.21
07/07	900	904	895	897	-0.22%	11,300	114億7998万	+1.82%	44.8	2.2
07/04	902	911	895	899	-0.55%	18,000	115億558万	+2.51%	44.9	2.2
07/03	913	915	904	904	-0.99%	11,500	115億6957万	+3.43%	45.15	2.21
07/02	934	934	913	913	-0.65%	18,600	116億8475万	+4.94%	45.6	2.24
07/01	932	943	919	919	-0.22%	20,800	117億6154万	+6.24%	45.9	2.25
06/30	935	943	913	921	-1.29%	24,700	117億8714万	+7.09%	46	2.26
06/27	939	941	921	933	-0.64%	9,500	119億4072万	+9.25%	46.6	2.29
06/26	936	945	936	939	0%	13,400	120億1750万	+10.99%	46.9	2.3
06/25	950	950	932	939	-1.16%	22,600	120億1750万	+11.92%	46.9	2.3
06/24	906	950	906	950	+5.2%	20,600	121億5829万	+14.32%	47.45	2.33
06/23	900	904	895	903	+0.33%	14,300	115億5677万	+9.85%	45.1	2.21
06/20	904	904	896	900	+0.22%	10,200	115億1838万	+10.43%	44.95	2.2
06/19	900	900	887	898	-0.11%	17,500	114億9278万	+11%	44.85	2.2
06/18	884	899	884	899	+2.51%	11,200	115億558万	+11.96%	44.9	2.2
06/17	859	879	859	877	+2.93%	10,100	112億2402万	+9.76%	43.8	2.15
06/16	860	860	851	852	-0.7%	9,800	109億406万	+7.17%	42.56	2.09
06/13	841	858	840	858	+2.26%	18,100	109億8085万	+8.33%	42.86	2.1
06/12	836	841	834	839	+0.36%	12,700	107億3768万	+6.34%	41.91	2.05
06/11	843	843	836	836	-0.12%	11,500	106億9929万	+6.09%	41.76	2.05
06/10	839	839	831	837	+0.12%	9,700	107億1209万	+6.49%	41.81	2.05
06/09	834	840	826	836	+1.33%	8,200	106億9929万	+6.5%	41.76	2.05
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

レシップ HD（7213）の株価チャート

2014/02/26～2014/07/22

株価推移

開示資料

決算

株式

チャート