コジマ（7513）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

2011/02/04

2010/09/07～2011/02/04

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
2011
02/04	513	527	511	527	+2.73%	284,300	-	+3.74%	-	-
02/03	508	515	506	513	+1.38%	90,000	-	+1.18%	-	-
02/02	500	513	499	506	+0.6%	144,100	-	0%	-	-
02/01	498	504	496	503	+1.41%	100,400	-	-0.59%	-	-
01/31	505	506	493	496	-2.75%	144,400	-	-1.98%	-	-
01/28	512	514	501	510	0%	113,100	-	+0.59%	-	-
01/27	502	514	502	510	+1.59%	121,100	-	+0.59%	-	-
01/26	498	505	498	502	-0.4%	66,600	-	-1.18%	-	-
01/25	500	504	492	504	+1%	85,100	-	-0.98%	-	-
01/24	499	499	488	499	0%	67,400	-	-2.16%	-	-
01/21	512	515	493	499	-2.54%	172,900	-	-2.35%	-	-
01/20	513	519	510	512	-0.97%	75,000	-	0%	-	-
01/19	525	525	515	517	-0.58%	90,000	-	+0.78%	-	-
01/18	513	524	513	520	+0.58%	61,900	-	+1.36%	-	-
01/17	521	526	516	517	-0.77%	85,600	-	+0.78%	-	-
01/14	509	528	509	521	+1.56%	207,000	-	+1.56%	-	-
01/13	530	530	511	513	-2.1%	184,500	-	-0.19%	-	-
01/12	530	532	523	524	+0.38%	119,300	-	+1.95%	-	-
01/11	520	523	516	522	+1.75%	142,400	-	+1.75%	-	-
01/07	519	525	513	513	-0.97%	213,800	-	+0.2%	-	-
01/06	515	520	515	518	+1.57%	217,700	-	+1.17%	-	-
01/05	500	510	500	510	+2.82%	234,200	-	-0.39%	-	-
01/04	483	497	481	496	+4.42%	294,800	-	-3.13%	-	-
2010
12/30	481	484	470	475	-1.04%	232,000	-	-7.41%	-	-
12/29	493	494	477	480	-2.64%	364,700	-	-6.98%	-	-
12/28	500	500	492	493	-1%	113,600	-	-4.83%	-	-
12/27	500	504	494	498	-0.8%	118,600	-	-4.05%	-	-
12/24	500	506	497	502	-0.79%	159,700	-	-3.65%	-	-
12/22	515	517	503	506	-1.56%	190,300	-	-3.07%	-	-
12/21	508	520	508	514	+0.59%	126,800	-	-1.72%	-	-
12/20	533	533	507	511	-2.85%	314,600	-	-2.48%	-	-
12/17	530	538	521	526	-0.94%	191,400	-	+0.57%	-	-
12/16	529	536	529	531	+0.38%	119,900	-	+1.92%	-	-
12/15	539	548	527	529	-1.12%	260,400	-	+2.12%	-	-
12/14	526	535	523	535	+1.33%	161,500	-	+3.88%	-	-
12/13	525	528	520	528	+1.34%	156,600	-	+3.53%	-	-
12/10	520	527	512	521	+0.39%	182,400	-	+3.17%	-	-
12/09	528	530	514	519	-0.19%	237,600	-	+4.01%	-	-
12/08	531	538	517	520	-1.89%	214,700	-	+5.26%	-	-
12/07	537	541	523	530	-0.56%	201,900	-	+8.61%	-	-
12/06	512	533	512	533	+3.5%	225,800	-	+10.58%	-	-
12/03	507	517	506	515	+2.59%	190,500	-	+8.19%	-	-
12/02	516	520	501	502	-0.79%	166,900	-	+6.58%	-	-
12/01	493	508	489	506	+2.64%	279,300	-	+8.58%	-	-
11/30	513	515	491	493	-4.46%	491,400	-	+6.94%	-	-
11/29	519	534	513	516	-1.15%	248,300	-	+13.16%	-	-
11/26	537	537	522	522	-1.51%	172,700	-	+16%	-	-
11/25	542	544	528	530	-2.57%	251,600	-	+19.37%	-	-
11/24	518	544	504	544	+3.03%	440,500	-	+24.2%	-	-
11/22	521	530	516	528	+2.92%	330,200	-	+22.51%	-	-
11/19	539	540	511	513	-5%	411,400	-	+20.99%	-	-
11/18	549	549	534	540	+0.19%	232,000	-	+28.88%	-	-
11/17	516	545	515	539	+2.47%	354,300	-	+30.83%	-	-
11/16	540	543	526	526	-1.31%	450,700	-	+29.88%	-	-
11/15	500	534	497	533	+6.6%	603,100	-	+33.25%	-	-
11/12	464	506	461	500	+7.53%	570,200	-	+26.58%	-	-
11/11	448	470	448	465	+2.2%	245,800	-	+19.23%	-	-
11/10	453	465	443	455	+0.66%	266,000	-	+17.88%	-	-
11/09	428	452	423	452	+6.86%	430,100	-	+18.02%	-	-
11/08	406	428	398	423	+8.46%	538,700	-	+11.02%	-	-
11/05	394	398	386	390	+0.78%	186,000	-	+2.36%	-	-
11/04	386	395	380	387	+2.38%	157,100	-	+1.04%	-	-
11/02	371	379	371	378	+0.8%	99,700	-	-1.56%	-	-
11/01	385	389	374	375	-3.6%	85,900	-	-3.1%	-	-
10/29	376	390	375	389	+1.83%	127,200	-	0%	-	-
10/28	392	392	382	382	-1.55%	193,800	-	-2.55%	-	-
10/27	377	388	369	388	+4.86%	173,200	-	-1.52%	-	-
10/26	380	387	370	370	-3.14%	85,200	-	-6.57%	-	-
10/25	380	395	376	382	+0.79%	87,800	-	-4.26%	-	-
10/22	373	386	369	379	+2.16%	78,100	-	-5.49%	-	-
10/21	372	372	364	371	+0.82%	53,900	-	-8.17%	-	-
10/20	365	375	361	368	-0.81%	86,400	-	-9.58%	-	-
10/19	368	379	367	371	+1.64%	69,100	-	-9.29%	-	-
10/18	362	372	360	365	+0.55%	72,500	-	-11.41%	-	-
10/15	370	373	363	363	-2.42%	120,700	-	-12.53%	-	-
10/14	375	380	370	372	-0.27%	87,500	-	-11.22%	-	-
10/13	377	384	371	373	-0.8%	123,900	-	-11.61%	-	-
10/12	397	398	374	376	-4.08%	119,700	-	-11.32%	-	-
10/08	398	403	385	392	-1.26%	167,900	-	-7.98%	-	-
10/07	370	400	370	397	+5.59%	206,900	-	-7.03%	-	-
10/06	370	377	364	376	+1.08%	119,200	-	-11.94%	-	-
10/05	372	379	361	372	-1.33%	214,700	-	-13.29%	-	-
10/04	398	400	370	377	-5.75%	295,400	-	-12.53%	-	-
10/01	424	425	398	400	-6.54%	200,600	-	-7.41%	-	-
09/30	426	437	426	428	-1.15%	84,600	-	-0.93%	-	-
09/29	423	433	423	433	+1.88%	52,300	-	+0.46%	-	-
09/28	437	443	424	425	-4.49%	122,400	-	-1.16%	-	-
09/27	444	445	438	445	+0.68%	70,000	-	+3.73%	-	-
09/24	446	450	438	442	-0.9%	67,500	-	+3.27%	-	-
09/22	439	450	434	446	+1.59%	76,300	-	+4.45%	-	-
09/21	444	448	438	439	-1.13%	59,900	-	+3.05%	-	-
09/17	442	445	440	444	+0.45%	51,100	-	+4.47%	-	-
09/16	442	444	439	442	+0.68%	57,300	-	+4%	-	-
09/15	440	445	436	439	-0.23%	82,500	-	+3.54%	-	-
09/14	444	451	437	440	+0.23%	78,900	-	+3.77%	-	-
09/13	435	442	434	439	+0.69%	68,700	-	+3.29%	-	-
09/10	440	442	436	436	+0.69%	87,000	-	+2.35%	-	-
09/09	451	454	430	433	-2.26%	111,400	-	+1.17%	-	-
09/08	457	457	436	443	-3.06%	124,700	-	+2.78%	-	-
09/07	450	460	444	457	+2.47%	150,600	-	+5.54%	-	-

コジマ（7513）の株価チャート

2010/09/07～2011/02/04

株価推移

開示資料

決算

株式

チャート