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

2015/08/06

2015/03/13～2015/08/06

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
2015
08/06	903	908	898	905	+0.33%	9,000	115億8237万	+2.14%	-	3.14
08/05	907	907	900	902	-0.66%	8,600	115億4397万	+2.04%	-	3.13
08/04	908	909	898	908	+0.11%	7,400	116億2076万	+2.83%	-	3.15
08/03	909	909	895	907	+0.55%	7,400	116億796万	+2.95%	-	3.14
07/31	903	904	899	902	+0.11%	5,500	115億4397万	+2.62%	-	3.13
07/30	898	904	898	901	+0.33%	5,500	115億3117万	+2.62%	-	3.12
07/29	897	900	893	898	+0.11%	4,700	114億9278万	+2.39%	-	3.11
07/28	899	900	886	897	-0.33%	13,200	114億7998万	+2.4%	-	3.11
07/27	904	905	900	900	-0.44%	5,000	115億1838万	+2.97%	-	3.12
07/24	908	908	901	904	-0.44%	4,800	115億6957万	+3.55%	-	3.13
07/23	899	909	899	908	+1.79%	9,100	116億2076万	+4.25%	-	3.15
07/22	898	898	888	892	-0.78%	7,000	114億1599万	+2.65%	-	3.09
07/21	910	910	895	899	+1.35%	12,600	115億558万	+3.57%	-	3.12
07/17	890	890	886	887	-0.34%	3,000	113億5200万	+2.42%	-	3.07
07/16	900	901	873	890	-1%	10,500	113億9039万	+2.77%	-	3.08
07/15	879	914	870	899	+3.21%	42,800	115億558万	+3.93%	-	3.12
07/14	870	872	865	871	+0.69%	7,100	111億4723万	+0.93%	-	3.02
07/13	861	866	860	865	+1.29%	7,600	110億7044万	+0.23%	-	3
07/10	853	861	852	854	-0.23%	15,100	109億2966万	-1.04%	-	2.96
07/09	855	864	848	856	-0.23%	25,300	109億5525万	-0.81%	-	2.97
07/08	860	870	858	858	-0.23%	10,100	109億8085万	-0.69%	-	2.97
07/07	870	870	859	860	0%	8,500	110億645万	-0.46%	-	2.98
07/06	860	869	859	860	0%	10,400	110億645万	-0.46%	-	2.98
07/03	869	869	858	860	-0.92%	14,600	110億645万	-0.35%	-	2.98
07/02	867	868	865	868	+0.7%	5,500	111億883万	+0.7%	-	3.01
07/01	867	867	861	862	0%	5,700	110億3204万	+0.12%	-	2.99
06/30	859	866	859	862	+0.12%	8,600	110億3204万	+0.23%	-	2.99
06/29	861	867	858	861	-0.58%	12,600	110億1925万	+0.12%	-	2.98
06/26	875	875	865	866	-0.12%	7,500	110億8324万	+0.7%	-	3
06/25	874	874	867	867	-0.34%	5,800	110億9603万	+0.81%	-	3
06/24	874	874	865	870	-0.34%	14,300	111億3443万	+1.28%	-	3.01
06/23	869	873	865	873	+0.92%	12,600	111億7282万	+1.63%	-	3.03
06/22	862	866	860	865	+0.82%	11,500	110億7044万	+0.7%	-	3
06/19	858	862	857	858	+0.35%	9,700	109億8085万	-0.23%	-	2.97
06/18	863	863	854	855	-0.7%	12,400	109億4246万	-0.7%	-	2.96
06/17	864	867	861	861	-0.58%	13,900	110億1925万	0%	-	2.98
06/16	867	871	866	866	-0.12%	7,100	110億8324万	+0.58%	-	3
06/15	865	870	864	867	-0.23%	7,600	110億9603万	+0.58%	-	3
06/12	865	870	862	869	+0.81%	19,100	111億2163万	+0.81%	-	3.01
06/11	865	867	861	862	-0.12%	7,800	110億3204万	0%	-	2.99
06/10	859	870	859	863	+0.94%	7,000	110億4484万	+0.12%	-	2.99
06/09	871	871	852	855	-1.95%	27,400	109億4246万	-0.81%	-	2.96
06/08	876	876	860	872	+1.16%	12,500	111億6003万	+1.04%	-	3.02
06/05	866	867	859	862	-0.46%	10,500	110億3204万	-0.12%	-	2.99
06/04	870	873	860	866	+0.12%	15,700	110億8324万	+0.35%	-	3
06/03	855	870	855	865	+0.93%	13,500	110億7044万	+0.23%	-	3
06/02	856	869	854	857	+1.66%	24,300	109億6805万	-0.7%	-	2.97
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

レシップ HD（7213）の株価チャート

2015/03/13～2015/08/06

株価推移

開示資料

決算

株式

チャート