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

2011/07/27

2011/03/02～2011/07/27

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
07/27	572	573	540	544	-5.23%	444,500	-	-0.37%	-	-
07/26	576	581	573	574	-0.35%	180,900	-	+5.32%	-	-
07/25	568	578	560	576	+1.59%	182,900	-	+6.27%	-	-
07/22	581	581	555	567	-1.39%	316,500	-	+5%	-	-
07/21	588	592	570	575	-3.04%	234,700	-	+7.08%	-	-
07/20	598	603	575	593	+0.51%	546,300	-	+10.84%	-	-
07/19	574	597	574	590	+4.61%	803,200	-	+10.9%	-	-
07/15	580	617	555	564	+0.18%	964,500	-	+7.02%	-	-
07/14	561	573	555	563	+0.54%	138,100	-	+7.85%	-	-
07/13	542	564	542	560	+2.38%	158,200	-	+8.53%	-	-
07/12	547	553	542	547	-1.62%	130,000	-	+7.25%	-	-
07/11	540	562	538	556	+3.35%	239,800	-	+10.32%	-	-
07/08	535	543	533	538	+0.94%	79,400	-	+7.82%	-	-
07/07	542	542	532	533	-2.02%	156,200	-	+7.89%	-	-
07/06	545	548	535	544	-0.91%	166,300	-	+11.02%	-	-
07/05	518	551	516	549	+5.37%	321,000	-	+12.96%	-	-
07/04	524	527	518	521	+0.77%	189,200	-	+8.32%	-	-
07/01	520	523	517	517	-0.96%	94,000	-	+8.16%	-	-
06/30	524	524	514	522	0%	132,400	203億1243万	+10.13%	39.99	0.4
06/29	522	524	516	522	+1.36%	131,000	-	+10.83%	-	-
06/28	513	521	510	515	+0.98%	180,100	-	+10.28%	-	-
06/27	519	519	510	510	-1.92%	109,000	-	+9.91%	-	-
06/24	515	526	514	520	+0.58%	119,300	-	+12.55%	-	-
06/23	515	524	514	517	-1.15%	90,700	-	+12.64%	-	-
06/22	520	527	513	523	+0.77%	250,400	-	+14.69%	-	-
06/21	510	520	507	519	+1.76%	191,000	-	+14.57%	-	-
06/20	513	516	504	510	-1.54%	116,800	-	+13.33%	-	-
06/17	510	519	499	518	+2.37%	362,200	-	+15.63%	-	-
06/16	516	520	505	506	-3.62%	320,000	-	+12.95%	-	-
06/15	510	528	505	525	+2.94%	518,300	-	+17.45%	-	-
06/14	467	510	467	510	+9.21%	676,700	-	+14.61%	-	-
06/13	435	473	432	467	+6.38%	508,500	-	+5.18%	-	-
06/10	406	445	403	439	+9.48%	523,400	-	-1.13%	-	-
06/09	405	410	396	401	-1.96%	194,400	-	-10.09%	-	-
06/08	416	420	403	409	-1.92%	127,100	-	-9.11%	-	-
06/07	415	418	408	417	+0.97%	58,800	-	-7.95%	-	-
06/06	420	421	412	413	-1.9%	48,000	-	-9.43%	-	-
06/03	431	433	419	421	-3%	113,800	-	-8.08%	-	-
06/02	434	436	428	434	-2.03%	67,300	-	-5.65%	-	-
06/01	428	444	426	443	+2.78%	146,100	-	-3.9%	-	-
05/31	429	432	425	431	-0.23%	63,000	-	-6.51%	-	-
05/30	435	440	427	432	-0.46%	84,200	-	-6.7%	-	-
05/27	433	439	433	434	-0.46%	49,100	-	-6.47%	-	-
05/26	435	440	434	436	0%	58,100	-	-6.24%	-	-
05/25	441	444	433	436	-1.13%	66,200	-	-6.64%	-	-
05/24	443	447	439	441	-1.56%	63,400	-	-5.97%	-	-
05/23	451	455	443	448	-0.44%	64,500	-	-4.68%	-	-
05/20	444	451	439	450	+0.45%	78,700	-	-4.46%	-	-
05/19	448	451	443	448	0%	93,100	-	-5.29%	-	-
05/18	440	451	439	448	+1.13%	93,000	-	-5.49%	-	-
05/17	458	466	439	443	-3.7%	196,000	-	-6.54%	-	-
05/16	492	493	460	460	-8.37%	207,900	-	-3.16%	-	-
05/13	477	505	475	502	+5.46%	221,200	-	+5.68%	-	-
05/12	480	485	474	476	-1.65%	49,200	-	+0.21%	-	-
05/11	484	485	481	484	+0.62%	51,600	-	+1.89%	-	-
05/10	480	484	475	481	0%	33,100	-	+1.05%	-	-
05/09	483	486	480	481	-1.43%	34,800	-	+1.05%	-	-
05/06	488	489	480	488	-1.61%	78,200	-	+2.31%	-	-
05/02	499	500	490	496	+2.06%	69,800	-	+3.98%	-	-
04/28	482	494	481	486	+1.25%	131,100	-	+1.89%	-	-
04/27	466	483	466	480	+3.23%	111,900	-	+0.63%	-	-
04/26	467	468	462	465	-0.43%	54,000	-	-2.92%	-	-
04/25	467	473	460	467	+1.3%	65,800	-	-2.51%	-	-
04/22	463	464	453	461	+0.44%	79,300	-	-3.76%	-	-
04/21	464	467	458	459	-0.65%	52,100	-	-3.97%	-	-
04/20	465	468	459	462	-0.43%	59,500	-	-2.94%	-	-
04/19	470	474	459	464	-2.11%	61,100	-	-1.9%	-	-
04/18	468	477	464	474	+0.42%	34,300	-	+0.21%	-	-
04/15	477	481	471	472	-1.67%	56,000	-	-0.63%	-	-
04/14	475	484	473	480	+0.42%	37,100	-	+0.21%	-	-
04/13	476	482	468	478	+0.63%	69,300	-	-1.04%	-	-
04/12	477	482	470	475	-2.06%	58,500	-	-2.26%	-	-
04/11	483	493	478	485	+1.04%	77,000	-	-1.02%	-	-
04/08	460	482	447	480	+4.8%	145,000	-	-3.03%	-	-
04/07	471	473	453	458	-1.08%	111,400	-	-8.22%	-	-
04/06	472	473	454	463	-0.43%	137,300	-	-8.32%	-	-
04/05	484	487	459	465	-3.93%	130,200	-	-8.82%	-	-
04/04	490	494	481	484	-1.22%	59,300	-	-6.02%	-	-
04/01	506	506	487	490	-2.97%	87,600	-	-5.41%	-	-
03/31	496	505	488	505	+2.43%	114,900	196億5092万	-3.07%	9.76	0.38
03/30	484	494	477	493	+1.02%	134,500	-	-5.74%	-	-
03/29	477	493	462	488	-0.81%	216,600	-	-7.22%	-	-
03/28	505	514	485	492	-1.01%	162,800	-	-7.34%	-	-
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%	-	-

コジマ（7513）の株価チャート

2011/03/02～2011/07/27

株価推移

開示資料

決算

株式

チャート