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

2014/10/07

2014/05/16～2014/10/07

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
10/07	835	835	821	821	-1.2%	11,500	105億732万	-8.57%	41.01	2.01
10/06	818	836	818	831	+1.59%	9,800	106億3530万	-7.87%	41.51	2.04
10/03	816	823	806	818	-1.45%	10,900	104億6892万	-9.51%	40.86	2
10/02	845	847	830	830	-2.58%	17,200	106億2250万	-8.59%	41.46	2.03
10/01	861	861	851	852	-2.18%	12,300	109億406万	-6.37%	42.56	2.09
09/30	886	886	870	871	-2.13%	12,800	111億4723万	-4.5%	43.5	2.13
09/29	899	899	890	890	-1.22%	18,300	113億9039万	-2.63%	44.45	2.18
09/26	918	918	894	901	-3.64%	68,800	115億3117万	-1.42%	45	2.21
09/25	936	937	930	935	-0.32%	99,800	119億6631万	+2.3%	46.7	2.29
09/24	936	939	935	938	0%	26,400	120億471万	+2.74%	46.85	2.3
09/22	940	943	935	938	+0.32%	20,000	120億471万	+2.96%	46.85	2.3
09/19	934	936	932	935	+0.21%	17,200	119億6631万	+2.75%	46.7	2.29
09/18	935	935	932	933	0%	13,600	119億4072万	+2.75%	46.6	2.29
09/17	931	935	931	933	+0.11%	9,500	119億4072万	+2.87%	46.6	2.29
09/16	930	934	930	932	0%	13,500	119億2792万	+2.87%	46.55	2.28
09/12	933	940	929	932	+0.54%	24,800	119億2792万	+3.1%	46.55	2.28
09/11	924	929	920	927	+0.76%	18,500	118億6393万	+2.77%	46.3	2.27
09/10	910	920	908	920	+1.43%	16,300	117億7434万	+2.22%	45.95	2.25
09/09	908	909	906	907	+0.22%	8,900	116億796万	+1%	45.3	2.22
09/08	905	907	905	905	+0.11%	8,500	115億8237万	+0.89%	45.2	2.22
09/05	901	904	901	904	+0.33%	8,400	115億6957万	+0.78%	45.15	2.21
09/04	902	903	901	901	-0.11%	9,100	115億3117万	+0.45%	45	2.21
09/03	902	903	901	902	0%	10,500	115億4397万	+0.56%	45.05	2.21
09/02	900	903	900	902	+0.22%	14,400	115億4397万	+0.56%	45.05	2.21
09/01	902	902	899	900	-0.22%	8,000	115億1838万	+0.33%	44.95	2.2
08/29	901	903	898	902	0%	10,800	115億4397万	+0.56%	45.05	2.21
08/28	903	904	899	902	+0.11%	12,300	115億4397万	+0.56%	45.05	2.21
08/27	901	905	900	901	+0.22%	10,000	115億3117万	+0.45%	45	2.21
08/26	902	902	899	899	-0.22%	17,200	115億558万	+0.22%	44.9	2.2
08/25	898	903	898	901	+0.33%	9,800	115億3117万	+0.45%	45	2.21
08/22	904	905	897	898	-0.44%	14,500	114億9278万	+0.11%	44.85	2.2
08/21	903	904	899	902	0%	13,200	115億4397万	+0.56%	45.05	2.21
08/20	905	905	900	902	-0.11%	7,200	115億4397万	+0.56%	45.05	2.21
08/19	908	908	900	903	+0.44%	10,100	115億5677万	+0.67%	45.1	2.21
08/18	905	906	896	899	-0.22%	15,600	115億558万	+0.22%	44.9	2.2
08/15	902	903	898	901	-0.11%	12,600	115億3117万	+0.56%	45	2.21
08/14	899	910	897	902	+0.33%	9,600	115億4397万	+0.67%	45.05	2.21
08/13	909	909	895	899	+0.22%	11,600	115億558万	+0.33%	44.9	2.2
08/12	900	904	894	897	+0.34%	10,900	114億7998万	0%	44.8	2.2
08/11	900	900	891	894	+1.71%	8,000	114億4159万	-0.33%	44.65	2.19
08/08	891	891	871	879	+0.11%	11,600	112億4961万	-2.01%	43.9	2.15
08/07	868	888	868	878	+1.39%	11,000	112億3681万	-2.23%	43.85	2.15
08/06	895	896	863	866	-3.46%	26,200	110億8324万	-3.67%	43.25	2.12
08/05	909	909	897	897	-0.33%	13,400	114億7998万	-0.44%	44.8	2.2
08/04	910	910	899	900	0%	11,200	115億1838万	-0.22%	44.95	2.2
08/01	902	904	900	900	-0.11%	20,700	115億1838万	-0.44%	44.95	2.2
07/31	903	907	900	901	+0.11%	16,200	115億3117万	-0.44%	45	2.21
07/30	904	904	900	900	0%	11,600	115億1838万	-0.77%	44.95	2.2
07/29	909	909	900	900	-0.11%	12,400	115億1838万	-0.99%	44.95	2.2
07/28	909	910	899	901	+0.11%	13,500	115億3117万	-0.88%	45	2.21
07/25	905	905	898	900	0%	9,600	115億1838万	-0.99%	44.95	2.2
07/24	903	906	897	900	0%	11,600	115億1838万	-0.99%	44.95	2.2
07/23	908	908	897	900	-0.22%	13,700	115億1838万	-0.99%	44.95	2.2
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

レシップ HD（7213）の株価チャート

2014/05/16～2014/10/07

株価推移

開示資料

決算

株式

チャート