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

2011/03/25

2010/10/27～2011/03/25

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
03/25	511	511	490	497	+0.81%	128,700	-	-7.1%	-	-
03/24	504	513	493	493	-3.9%	169,900	-	-8.53%	-	-
03/23	495	519	485	513	+6.43%	234,700	-	-5.7%	-	-
03/22	474	488	472	482	+3.66%	168,900	-	-12.04%	-	-
03/18	445	480	440	465	+8.64%	256,700	-	-15.76%	-	-
03/17	416	436	403	428	+1.66%	252,500	-	-23.02%	-	-
03/16	377	434	377	421	+11.67%	268,200	-	-24.96%	-	-
03/15	449	452	377	377	-17.51%	287,600	-	-33.51%	-	-
03/14	455	485	453	457	-16.15%	260,800	-	-20.24%	-	-
03/11	557	559	545	545	-3.54%	173,300	-	-5.38%	-	-
03/10	567	567	560	565	+0.18%	114,900	-	-1.74%	-	-
03/09	573	580	562	564	-0.7%	90,100	-	-1.4%	-	-
03/08	576	584	568	568	-2.41%	80,200	-	-0.35%	-	-
03/07	591	591	580	582	-1.69%	94,200	-	+2.65%	-	-
03/04	604	607	587	592	-1.17%	95,400	-	+4.96%	-	-
03/03	589	601	589	599	+2.22%	99,200	-	+6.77%	-	-
03/02	595	600	584	586	-3.14%	167,700	-	+5.21%	-	-
03/01	581	614	581	605	+5.03%	331,300	-	+9.21%	-	-
02/28	561	580	558	576	+1.23%	176,600	-	+4.73%	-	-
02/25	552	574	546	569	+1.97%	228,300	-	+4.21%	-	-
02/24	561	571	552	558	+0.36%	249,300	-	+2.57%	-	-
02/23	571	583	555	556	-4.3%	316,600	-	+2.39%	-	-
02/22	600	600	578	581	-3.01%	179,300	-	+7.39%	-	-
02/21	607	607	599	599	-1.48%	66,800	-	+11.13%	-	-
02/18	600	609	595	608	+1.67%	172,900	-	+13.64%	-	-
02/17	604	607	598	598	-0.66%	137,800	-	+12.41%	-	-
02/16	608	608	600	602	-0.66%	138,300	-	+13.8%	-	-
02/15	600	610	597	606	+3.95%	287,200	-	+15.43%	-	-
02/14	571	585	570	583	+2.1%	225,800	-	+11.69%	-	-
02/10	554	571	542	571	+1.24%	233,200	-	+10.02%	-	-
02/09	580	585	561	564	+1.62%	556,900	-	+9.09%	-	-
02/08	542	559	532	555	+2.4%	381,600	-	+7.98%	-	-
02/07	538	543	536	542	+2.85%	247,100	-	+6.07%	-	-
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%	-	-

コジマ（7513）の株価チャート

2010/10/27～2011/03/25

株価推移

開示資料

決算

株式

チャート