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

2011/10/28

2011/06/07～2011/10/28

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
10/28	527	534	524	531	+0.95%	88,200	-	+0.57%	-	-
10/27	518	526	511	526	+2.73%	41,900	-	-0.38%	-	-
10/26	507	515	500	512	-0.19%	30,300	-	-3.03%	-	-
10/25	520	520	510	513	-0.77%	35,100	-	-3.02%	-	-
10/24	521	523	514	517	0%	32,800	-	-2.27%	-	-
10/21	515	517	514	517	-0.58%	22,100	-	-2.27%	-	-
10/20	518	526	516	520	-0.76%	48,100	-	-1.7%	-	-
10/19	531	531	515	524	+0.58%	33,000	-	-0.76%	-	-
10/18	524	527	520	521	-1.33%	22,000	-	-1.33%	-	-
10/17	520	530	520	528	+1.54%	18,600	-	0%	-	-
10/14	524	534	520	520	-2.62%	60,200	-	-1.52%	-	-
10/13	542	542	530	534	-0.37%	49,300	-	+1.14%	-	-
10/12	541	541	533	536	-0.74%	18,300	-	+1.71%	-	-
10/11	532	545	532	540	+1.89%	44,600	-	+2.27%	-	-
10/07	531	534	527	530	+0.38%	30,600	-	+0.38%	-	-
10/06	529	534	523	528	+0.19%	24,200	-	-0.19%	-	-
10/05	533	533	518	527	-1.68%	72,400	-	-0.57%	-	-
10/04	532	540	524	536	+0.37%	71,000	-	+0.94%	-	-
10/03	535	540	529	534	-2.91%	40,500	-	+0.75%	-	-
09/30	552	554	534	550	+0.36%	109,400	214億199万	+3.77%	42.13	0.42
09/29	536	548	534	548	+1.67%	101,900	-	+3.59%	-	-
09/28	517	540	514	539	+3.85%	109,800	-	+1.89%	-	-
09/27	521	524	511	519	+0.39%	63,100	-	-1.7%	-	-
09/26	532	532	514	517	-3.54%	84,000	-	-2.08%	-	-
09/22	515	536	514	536	+2.1%	95,600	-	+1.52%	-	-
09/21	533	535	521	525	-1.5%	81,700	-	-0.57%	-	-
09/20	536	547	528	533	-1.3%	106,600	-	+0.95%	-	-
09/16	515	540	512	540	+5.47%	131,700	-	+2.27%	-	-
09/15	512	519	507	512	0%	55,900	-	-2.85%	-	-
09/14	505	515	505	512	+0.59%	71,600	-	-2.85%	-	-
09/13	514	515	506	509	0%	61,200	-	-3.42%	-	-
09/12	512	513	506	509	-2.49%	75,600	-	-3.23%	-	-
09/09	519	524	519	522	-0.38%	84,800	-	-0.76%	-	-
09/08	525	528	518	524	+1.16%	52,600	-	-0.38%	-	-
09/07	525	525	517	518	0%	60,100	-	-1.71%	-	-
09/06	520	522	516	518	-1.33%	62,900	-	-1.89%	-	-
09/05	530	532	519	525	-2.78%	82,500	-	-0.76%	-	-
09/02	546	546	534	540	-1.1%	57,600	-	+1.89%	-	-
09/01	554	554	537	546	-1.27%	99,300	-	+3.02%	-	-
08/31	548	553	538	553	+0.18%	136,900	-	+4.34%	-	-
08/30	556	556	543	552	+0.73%	91,600	-	+4.35%	-	-
08/29	526	550	525	548	+5.38%	164,600	-	+3.4%	-	-
08/26	527	531	510	520	-2.26%	184,600	-	-2.07%	-	-
08/25	543	543	531	532	-0.56%	90,200	-	-0.19%	-	-
08/24	540	547	531	535	+0.38%	135,700	-	0%	-	-
08/23	532	535	527	533	+0.76%	66,100	-	-0.74%	-	-
08/22	509	536	504	529	+3.12%	155,500	-	-1.86%	-	-
08/19	510	520	510	513	-2.84%	112,900	-	-5.18%	-	-
08/18	534	534	524	528	-1.49%	102,500	-	-2.76%	-	-
08/17	520	539	516	536	+2.29%	198,800	-	-1.47%	-	-
08/16	520	533	519	524	+0.38%	103,200	-	-3.68%	-	-
08/15	520	529	508	522	+0.77%	84,600	-	-4.4%	-	-
08/12	517	523	507	518	+0.39%	129,400	-	-5.13%	-	-
08/11	491	519	490	516	+2.79%	173,700	-	-5.67%	-	-
08/10	514	515	498	502	+0.8%	91,000	-	-8.39%	-	-
08/09	489	504	472	498	-1.58%	269,300	-	-9.45%	-	-
08/08	504	513	498	506	-3.25%	287,500	-	-8.17%	-	-
08/05	515	526	505	523	-2.24%	260,500	-	-5.08%	-	-
08/04	536	542	533	535	-0.93%	107,800	-	-2.9%	-	-
08/03	533	544	531	540	-0.92%	202,800	-	-2%	-	-
08/02	543	551	535	545	-0.55%	114,400	-	-0.91%	-	-
08/01	543	559	543	548	0%	170,400	-	0%	-	-
07/29	529	554	525	548	+2.62%	241,800	-	+0.18%	-	-
07/28	543	544	534	534	-1.84%	156,200	-	-2.2%	-	-
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%	-	-

コジマ（7513）の株価チャート

2011/06/07～2011/10/28

株価推移

開示資料

決算

株式

チャート