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

2012/02/27

2011/09/30～2012/02/27

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
2012
02/27	500	504	499	502	+0.6%	52,000	-	-0.79%	-	-
02/24	505	505	497	499	-0.6%	69,900	-	-1.38%	-	-
02/23	502	508	501	502	-0.59%	36,900	-	-0.79%	-	-
02/22	498	507	495	505	+1.81%	84,300	-	-0.2%	-	-
02/21	493	499	492	496	+0.81%	47,100	-	-1.98%	-	-
02/20	494	495	491	492	+0.61%	51,800	-	-2.77%	-	-
02/17	494	494	488	489	-0.41%	76,400	-	-3.55%	-	-
02/16	493	496	490	491	-0.81%	67,300	-	-3.35%	-	-
02/15	501	502	493	495	-1.39%	157,600	-	-2.56%	-	-
02/14	502	503	500	502	0%	58,800	-	-1.18%	-	-
02/13	505	508	501	502	-2.52%	63,200	-	-1.18%	-	-
02/10	501	521	500	515	+1.78%	82,100	-	+1.38%	-	-
02/09	506	508	503	506	-0.39%	21,600	-	-0.39%	-	-
02/08	504	508	503	508	+0.99%	23,300	-	0%	-	-
02/07	504	509	500	503	-0.2%	48,500	-	-0.98%	-	-
02/06	514	516	503	504	-1.56%	80,200	-	-0.79%	-	-
02/03	528	528	510	512	-3.4%	37,000	-	+0.99%	-	-
02/02	529	530	528	530	+1.53%	36,500	-	+4.54%	-	-
02/01	514	523	514	522	+1.56%	50,900	-	+3.16%	-	-
01/31	510	515	506	514	+0.78%	39,400	-	+1.78%	-	-
01/30	513	514	508	510	+0.39%	36,100	-	+1.19%	-	-
01/27	507	510	507	508	-0.59%	19,600	-	+0.79%	-	-
01/26	517	518	509	511	-0.97%	25,700	-	+1.39%	-	-
01/25	512	520	495	516	+1.98%	83,500	-	+2.38%	-	-
01/24	507	508	502	506	-0.39%	24,700	-	+0.6%	-	-
01/23	500	508	500	508	+1.6%	34,400	-	+0.99%	-	-
01/20	495	504	495	500	-0.4%	73,900	-	-0.6%	-	-
01/19	505	508	501	502	-0.4%	33,500	-	-0.2%	-	-
01/18	506	509	502	504	-1.37%	32,300	-	+0.2%	-	-
01/17	502	511	501	511	+0.99%	53,400	-	+1.59%	-	-
01/16	503	506	502	506	+0.8%	31,500	-	+0.6%	-	-
01/13	502	506	502	502	-0.79%	44,300	-	-0.4%	-	-
01/12	503	506	501	506	+0.6%	36,100	-	+0.2%	-	-
01/11	502	506	500	503	+0.4%	43,200	-	-0.4%	-	-
01/10	501	507	501	501	0%	22,900	-	-0.79%	-	-
01/06	504	504	497	501	-0.79%	24,400	-	-0.79%	-	-
01/05	503	507	503	505	-0.2%	15,900	-	-0.2%	-	-
01/04	509	509	504	506	+0.4%	38,900	-	0%	-	-
2011
12/30	495	504	495	504	+1.2%	31,800	-	-0.2%	-	-
12/29	498	498	494	498	0%	13,700	-	-1.19%	-	-
12/28	498	503	494	498	-0.6%	24,200	-	-1.19%	-	-
12/27	497	505	497	501	+0.8%	22,400	-	-0.6%	-	-
12/26	500	501	494	497	+0.2%	18,200	-	-1.19%	-	-
12/22	500	501	493	496	-1.2%	40,100	-	-1.39%	-	-
12/21	505	509	502	502	-0.59%	17,800	-	-0.2%	-	-
12/20	509	509	499	505	-0.59%	35,000	-	+0.4%	-	-
12/19	503	509	498	508	+0.79%	37,700	-	+0.79%	-	-
12/16	497	507	497	504	+0.6%	48,400	-	0%	-	-
12/15	500	506	500	501	-0.2%	26,900	-	-0.4%	-	-
12/14	508	508	501	502	-0.99%	23,300	-	-0.59%	-	-
12/13	500	508	497	507	+0.8%	48,200	-	+0.4%	-	-
12/12	506	509	500	503	+1%	59,100	-	-0.98%	-	-
12/09	490	503	490	498	-2.35%	112,400	-	-2.35%	-	-
12/08	510	512	506	510	-0.97%	43,000	-	-0.58%	-	-
12/07	512	517	502	515	-0.58%	76,000	-	+0.19%	-	-
12/06	535	535	516	518	-1.71%	58,600	-	+0.58%	-	-
12/05	520	529	520	527	+1.35%	52,700	-	+2.33%	-	-
12/02	504	521	502	520	+3.79%	104,400	-	+0.97%	-	-
12/01	515	515	500	501	-1.18%	71,600	-	-2.72%	-	-
11/30	512	513	500	507	-1.36%	39,700	-	-1.74%	-	-
11/29	510	515	498	514	+1.98%	34,500	-	-0.39%	-	-
11/28	485	510	484	504	+3.49%	40,700	-	-2.33%	-	-
11/25	491	498	486	487	+0.21%	45,800	-	-5.8%	-	-
11/24	482	488	473	486	-0.82%	62,800	-	-6.18%	-	-
11/22	483	492	481	490	+0.82%	43,600	-	-5.77%	-	-
11/21	489	489	484	486	-0.61%	15,200	-	-6.72%	-	-
11/18	487	496	481	489	-1.61%	67,200	-	-6.32%	-	-
11/17	491	499	488	497	-0.4%	37,300	-	-5.15%	-	-
11/16	506	506	492	499	-1.19%	37,200	-	-5.13%	-	-
11/15	506	510	503	505	-1.37%	22,500	-	-4.17%	-	-
11/14	508	514	503	512	+1.19%	40,800	-	-3.03%	-	-
11/11	505	510	500	506	+0.8%	61,000	-	-4.35%	-	-
11/10	514	520	487	502	-5.82%	276,400	-	-5.28%	-	-
11/09	526	535	508	533	+2.5%	165,100	-	+0.38%	-	-
11/08	563	564	516	520	-7.64%	155,200	-	-2.07%	-	-
11/07	562	572	559	563	+0.18%	98,200	-	+5.63%	-	-
11/04	551	565	551	562	+0.18%	119,500	-	+5.64%	-	-
11/02	538	565	533	561	+4.28%	201,300	-	+5.65%	-	-
11/01	538	545	531	538	-1.47%	27,600	-	+1.7%	-	-
10/31	530	554	527	546	+2.82%	108,900	-	+3.21%	-	-
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	-	+3.77%	-	-

コジマ（7513）の株価チャート

2011/09/30～2012/02/27

株価推移

開示資料

決算

株式

チャート