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

2015/01/07

2014/08/08～2015/01/07

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
2015
01/07	851	855	830	839	-1.41%	16,300	107億3768万	-1.64%	41.91	2.05
01/06	859	884	850	851	-1.73%	12,000	108億9126万	-0.23%	42.51	2.08
01/05	860	868	859	866	+0.7%	5,100	110億8324万	+1.52%	43.25	2.12
2014
12/30	880	880	860	860	-0.58%	6,300	110億645万	+0.94%	42.96	2.11
12/29	863	873	860	865	+0.12%	7,500	110億7044万	+1.53%	43.2	2.12
12/26	856	865	853	864	+0.93%	4,900	110億5764万	+1.53%	43.15	2.12
12/25	859	859	853	856	-0.35%	4,700	109億5525万	+0.59%	42.76	2.1
12/24	865	865	851	859	+1.06%	6,700	109億9365万	+0.82%	42.91	2.1
12/22	860	860	845	850	-1.16%	6,100	108億7847万	-0.23%	42.46	2.08
12/19	849	860	842	860	+1.65%	6,500	110億645万	+0.82%	42.96	2.11
12/18	847	848	842	846	+1.68%	5,700	108億2727万	-0.94%	42.26	2.07
12/17	835	849	832	832	-0.72%	6,300	106億4810万	-2.58%	41.56	2.04
12/16	842	845	837	838	-1.53%	9,800	107億2489万	-2.1%	41.86	2.05
12/15	856	858	851	851	+0.59%	5,400	108億9126万	-0.82%	42.51	2.08
12/12	842	856	842	846	+0.59%	12,100	108億2727万	-1.51%	42.26	2.07
12/11	846	861	841	841	-0.71%	8,300	107億6328万	-2.21%	42.01	2.06
12/10	847	862	847	847	-0.82%	8,700	108億4007万	-1.63%	42.31	2.07
12/09	864	868	854	854	-1.16%	8,600	109億2966万	-0.93%	42.66	2.09
12/08	870	870	855	864	-0.12%	9,300	110億5764万	+0.23%	43.15	2.12
12/05	855	880	847	865	+1.17%	20,000	110億7044万	+0.58%	43.2	2.12
12/04	855	855	851	855	+0.47%	5,000	109億4246万	-0.47%	42.71	2.09
12/03	851	858	849	851	-0.23%	7,400	108億9126万	-0.82%	42.51	2.08
12/02	855	857	850	853	+0.12%	8,200	109億1686万	-0.47%	42.61	2.09
12/01	858	858	849	852	+0.24%	6,900	109億406万	-0.47%	42.56	2.09
11/28	849	854	847	850	+0.12%	4,700	108億7847万	-0.58%	42.46	2.08
11/27	840	850	840	849	+0.71%	7,900	108億6567万	-0.59%	42.41	2.08
11/26	843	845	839	843	-0.94%	8,600	107億8888万	-1.06%	42.11	2.06
11/25	850	854	845	851	+0.24%	7,700	108億9126万	0%	42.51	2.08
11/21	850	869	845	849	-0.7%	9,700	108億6567万	+0.12%	42.41	2.08
11/20	860	869	855	855	-1.27%	8,800	109億4246万	+1.18%	42.71	2.09
11/19	877	877	851	866	-0.46%	10,600	110億8324万	+2.85%	43.25	2.12
11/18	857	877	857	870	+1.52%	7,600	111億3443万	+3.82%	43.45	2.13
11/17	870	875	853	857	-2.06%	7,700	109億6805万	+2.63%	42.81	2.1
11/14	880	880	871	875	-0.57%	6,200	111億9842万	+5.04%	43.7	2.14
11/13	873	880	868	880	+1.38%	5,400	112億6241万	+6.02%	43.95	2.16
11/12	879	880	868	868	-0.91%	7,100	111億883万	+4.83%	43.35	2.13
11/11	876	880	863	876	0%	21,000	112億1122万	+6.05%	43.75	2.15
11/10	874	876	852	876	+0.11%	5,700	112億1122万	+6.31%	43.75	2.15
11/07	875	876	870	875	0%	9,300	111億9842万	+6.45%	43.7	2.14
11/06	872	880	854	875	-0.34%	9,500	111億9842万	+6.58%	43.7	2.14
11/05	860	878	853	878	+2.09%	16,900	112億3681万	+6.94%	43.85	2.15
11/04	862	876	830	860	+1.42%	17,900	110億645万	+4.62%	42.96	2.11
10/31	817	852	813	848	+3.54%	14,200	108億5287万	+3.04%	42.36	2.08
10/30	832	839	819	819	-2.27%	11,500	104億8172万	-0.97%	40.91	2.01
10/29	833	840	833	838	+0.6%	4,100	107億2489万	+0.72%	41.86	2.05
10/28	831	839	831	833	+0.24%	2,500	106億6090万	-0.36%	41.61	2.04
10/27	828	839	828	831	+0.24%	7,200	106億3530万	-1.07%	41.51	2.04
10/24	839	839	829	829	+0.61%	4,500	106億970万	-1.78%	41.41	2.03
10/23	830	839	820	824	-0.48%	5,500	105億4571万	-2.83%	41.16	2.02
10/22	805	828	805	828	+3.24%	6,900	105億9690万	-2.82%	41.36	2.03
10/21	814	819	799	802	-1.47%	7,200	102億6415万	-6.31%	40.06	1.96
10/20	798	817	789	814	+5.44%	7,300	104億1773万	-5.46%	40.66	1.99
10/17	772	779	772	772	0%	8,200	98億8021万	-10.85%	38.56	1.89
10/16	774	789	772	772	-2.15%	9,300	98億8021万	-11.37%	38.56	1.89
10/15	771	793	771	789	+2.33%	10,700	100億9777万	-9.93%	39.41	1.93
10/14	780	780	771	771	-2.65%	16,600	98億6741万	-12.49%	38.51	1.89
10/10	801	806	788	792	-1.25%	18,600	101億3617万	-10.61%	39.56	1.94
10/09	802	821	802	802	-0.5%	8,700	102億6415万	-9.99%	40.06	1.96
10/08	804	810	804	806	-1.83%	12,300	103億1534万	-9.94%	40.26	1.97
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

レシップ HD（7213）の株価チャート

2014/08/08～2015/01/07

株価推移

開示資料

決算

株式

チャート