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

2015/06/01

2015/01/05～2015/06/01

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
06/01	838	847	838	843	+0.96%	9,800	107億8888万	-2.32%	-	2.92
05/29	835	844	835	835	-0.24%	19,600	106億8649万	-3.47%	-	2.89
05/28	855	858	833	837	-1.3%	29,300	107億1209万	-3.35%	-	2.9
05/27	854	859	847	848	-1.4%	37,400	108億5287万	-2.19%	-	2.94
05/26	862	862	860	860	-0.23%	8,800	110億645万	-0.92%	-	2.98
05/25	871	882	861	862	+0.47%	16,400	110億3204万	-0.69%	-	2.99
05/22	856	873	856	858	+0.35%	15,000	109億8085万	-1.15%	-	2.97
05/21	857	866	855	855	-0.12%	17,600	109億4246万	-1.5%	-	2.96
05/20	853	870	850	856	-3.28%	49,000	109億5525万	-1.5%	-	2.97
05/19	892	892	878	885	0%	22,600	113億2640万	+1.84%	-	3.07
05/18	880	888	868	885	+1.37%	10,600	113億2640万	+1.96%	-	3.07
05/15	871	877	863	873	+0.92%	9,300	111億7282万	+0.69%	-	3.03
05/14	865	869	865	865	-0.57%	9,500	110億7044万	-0.23%	-	3
05/13	873	873	867	870	-0.11%	5,400	111億3443万	+0.46%	-	3.01
05/12	873	873	868	871	-0.11%	6,800	111億4723万	+0.58%	-	3.02
05/11	878	878	872	872	-0.23%	6,500	111億6003万	+0.81%	-	3.02
05/08	865	876	865	874	+1.04%	3,800	111億8562万	+1.04%	-	3.03
05/07	871	874	865	865	-0.57%	5,400	110億7044万	0%	-	3
05/01	871	878	865	870	-0.11%	10,100	111億3443万	+0.69%	-	3.01
04/30	870	873	868	871	0%	5,000	111億4723万	+0.81%	-	3.02
04/28	871	872	865	871	+0.35%	9,600	111億4723万	+0.81%	-	3.02
04/27	870	871	865	868	+0.7%	5,100	111億883万	+0.46%	-	3.01
04/24	870	870	862	862	-0.23%	2,600	110億3204万	-0.23%	-	2.99
04/23	866	870	864	864	-0.23%	4,400	110億5764万	0%	-	2.99
04/22	870	871	860	866	-0.46%	10,400	110億8324万	+0.23%	-	3
04/21	862	871	862	870	+0.93%	4,800	111億3443万	+0.69%	-	3.01
04/20	866	870	862	862	-0.58%	7,400	110億3204万	-0.23%	-	2.99
04/17	869	871	867	867	-0.23%	3,500	110億9603万	+0.23%	-	3
04/16	868	872	868	869	+0.35%	5,600	111億2163万	+0.46%	-	3.01
04/15	873	873	861	866	+0.12%	9,300	110億8324万	+0.23%	-	3
04/14	868	868	864	865	+0.12%	10,900	110億7044万	+0.12%	-	3
04/13	864	868	864	864	0%	4,500	110億5764万	0%	-	2.99
04/10	868	868	864	864	0%	8,100	110億5764万	0%	-	2.99
04/09	866	866	863	864	-0.12%	4,500	110億5764万	0%	-	2.99
04/08	865	867	862	865	+0.58%	4,200	110億7044万	+0.12%	-	3
04/07	859	860	857	860	+0.12%	6,800	110億645万	-0.46%	-	2.98
04/06	862	862	858	859	-0.35%	4,200	109億9365万	-0.46%	-	2.98
04/03	862	862	859	862	0%	5,400	110億3204万	-0.12%	-	2.99
04/02	853	871	852	862	+1.06%	9,800	110億3204万	-0.23%	-	2.99
04/01	861	864	840	853	-1.16%	17,000	109億1686万	-1.27%	-	2.96
03/31	870	870	862	863	+0.23%	4,600	110億4484万	-0.12%	43.11	2.11
03/30	873	873	856	861	+0.23%	7,300	110億1925万	-0.35%	43.01	2.11
03/27	852	871	852	859	-0.92%	8,200	109億9365万	-0.58%	42.91	2.1
03/26	865	872	862	867	-0.46%	5,800	110億9603万	+0.23%	43.3	2.12
03/25	870	875	860	871	+0.23%	8,600	111億4723万	+0.69%	43.5	2.13
03/24	868	869	866	869	0%	5,500	111億2163万	+0.46%	43.4	2.13
03/23	872	872	861	869	0%	9,200	111億2163万	+0.46%	43.4	2.13
03/20	869	869	860	869	+0.46%	7,100	111億2163万	+0.58%	43.4	2.13
03/19	868	869	864	865	-0.12%	4,100	110億7044万	+0.12%	43.2	2.12
03/18	868	869	860	866	-0.23%	5,700	110億8324万	+0.23%	43.25	2.12
03/17	877	877	859	868	+0.12%	8,700	111億883万	+0.46%	43.35	2.13
03/16	865	870	860	867	+0.12%	12,200	110億9603万	+0.35%	43.3	2.12
03/13	868	873	859	866	+0.12%	21,000	110億8324万	+0.23%	43.25	2.12
03/12	864	867	860	865	+0.46%	8,300	110億7044万	+0.23%	43.2	2.12
03/11	861	868	860	861	-0.46%	7,200	110億1925万	-0.23%	43.01	2.11
03/10	864	868	862	865	+0.35%	7,400	110億7044万	+0.23%	43.2	2.12
03/09	861	864	860	862	0%	6,500	110億3204万	0%	43.06	2.11
03/06	860	865	859	862	+0.35%	10,500	110億3204万	-0.12%	43.06	2.11
03/05	859	860	850	859	0%	12,600	109億9365万	-0.35%	42.91	2.1
03/04	860	860	855	859	+0.12%	8,300	109億9365万	-0.46%	42.91	2.1
03/03	860	860	855	858	0%	8,500	109億8085万	-0.58%	42.86	2.1
03/02	865	868	858	858	-1.15%	12,600	109億8085万	-0.69%	42.86	2.1
02/27	866	869	861	868	+0.23%	6,200	111億883万	+0.58%	43.35	2.13
02/26	859	867	859	866	+0.81%	6,800	110億8324万	+0.46%	43.25	2.12
02/25	860	867	855	859	-0.12%	11,400	109億9365万	-0.35%	42.91	2.1
02/24	869	870	858	860	-1.04%	18,800	110億645万	-0.12%	42.96	2.11
02/23	879	879	858	869	-0.34%	13,200	111億2163万	+1.05%	43.4	2.13
02/20	873	879	870	872	-0.11%	4,800	111億6003万	+1.51%	43.55	2.14
02/19	865	878	860	873	+0.46%	14,300	111億7282万	+1.75%	43.6	2.14
02/18	863	870	860	869	+1.28%	11,500	111億2163万	+1.52%	43.4	2.13
02/17	857	860	856	858	-0.23%	7,000	109億8085万	+0.35%	42.86	2.1
02/16	855	860	855	860	0%	7,700	110億645万	+0.7%	42.96	2.11
02/13	870	875	858	860	-1.04%	11,700	110億645万	+0.82%	42.96	2.11
02/12	865	877	865	869	+0.46%	13,600	111億2163万	+2%	43.4	2.13
02/10	865	865	862	865	+0.35%	4,400	110億7044万	+1.53%	43.2	2.12
02/09	867	867	862	862	-0.23%	2,700	110億3204万	+1.17%	43.06	2.11
02/06	860	868	858	864	0%	5,900	110億5764万	+1.53%	43.15	2.12
02/05	858	865	857	864	+0.47%	5,400	110億5764万	+1.41%	43.15	2.12
02/04	858	863	852	860	+1.78%	6,900	110億645万	+0.94%	42.96	2.11
02/03	859	859	845	845	-1.63%	10,800	108億1447万	-0.71%	42.21	2.07
02/02	865	865	855	859	-0.69%	7,800	109億9365万	+0.82%	42.91	2.1
01/30	858	868	854	865	+1.29%	7,300	110億7044万	+1.53%	43.2	2.12
01/29	870	870	850	854	-1.73%	6,100	109億2966万	+0.35%	42.66	2.09
01/28	875	875	855	869	-0.34%	6,100	111億2163万	+2.12%	43.4	2.13
01/27	868	887	860	872	+0.46%	12,500	111億6003万	+2.59%	43.55	2.14
01/26	865	888	853	868	+1.4%	11,800	111億883万	+2.36%	43.35	2.13
01/23	846	856	846	856	+1.42%	4,000	109億5525万	+0.94%	42.76	2.1
01/22	845	845	840	844	-0.12%	5,200	108億168万	-0.35%	42.16	2.07
01/21	846	847	843	845	-0.12%	3,600	108億1447万	-0.24%	42.21	2.07
01/20	848	848	837	846	+1.08%	3,900	108億2727万	-0.12%	42.26	2.07
01/19	847	847	837	837	+0.24%	3,800	107億1209万	-1.18%	41.81	2.05
01/16	833	839	833	835	-1.3%	4,100	106億8649万	-1.53%	41.71	2.05
01/15	837	846	837	846	+1.2%	5,000	108億2727万	-0.47%	42.26	2.07
01/14	837	848	836	836	-0.12%	5,500	106億9929万	-1.65%	41.76	2.05
01/13	836	841	832	837	+0.12%	5,200	107億1209万	-1.65%	41.81	2.05
01/09	835	840	835	836	+0.36%	6,000	106億9929万	-1.76%	41.76	2.05
01/08	830	842	830	833	-0.72%	12,300	106億6090万	-2.23%	41.61	2.04
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

レシップ HD（7213）の株価チャート

2015/01/05～2015/06/01

株価推移

開示資料

決算

株式

チャート