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

2012/05/11

2011/12/14～2012/05/11

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
05/11	426	442	405	420	+16.02%	5,801,700	-	+5.53%	-	-
05/10	343	386	343	362	+5.85%	412,300	-	-9.27%	-	-
05/09	354	354	340	342	-2.56%	129,400	-	-15.14%	-	-
05/08	341	352	341	351	+2.63%	136,100	-	-14.18%	-	-
05/07	359	360	341	342	-5.52%	222,100	-	-17.59%	-	-
05/02	368	370	359	362	-1.63%	122,600	-	-14.01%	-	-
05/01	380	383	364	368	-3.16%	264,000	-	-13.62%	-	-
04/27	394	394	380	380	-3.55%	297,600	-	-11.83%	-	-
04/26	393	399	393	394	+1.03%	139,900	-	-9.43%	-	-
04/25	398	398	387	390	-0.76%	224,200	-	-11.16%	-	-
04/24	403	405	392	393	-2.96%	182,000	-	-11.29%	-	-
04/23	394	413	394	405	+3.58%	217,600	-	-9.4%	-	-
04/20	400	404	390	391	-2.25%	230,100	-	-13.3%	-	-
04/19	405	406	400	400	-1.96%	111,000	-	-12.09%	-	-
04/18	410	414	403	408	-0.49%	237,100	-	-11.11%	-	-
04/17	418	420	406	410	-1.91%	167,100	-	-11.26%	-	-
04/16	423	423	418	418	-1.42%	89,500	-	-10.3%	-	-
04/13	408	445	408	424	+3.41%	398,100	-	-9.59%	-	-
04/12	408	416	407	410	+1.49%	172,200	-	-13.14%	-	-
04/11	420	423	403	404	-4.27%	313,900	-	-14.95%	-	-
04/10	431	436	422	422	-1.86%	140,700	-	-11.9%	-	-
04/09	422	451	422	430	+1.9%	290,400	-	-10.79%	-	-
04/06	436	436	416	422	-3.65%	412,500	-	-12.99%	-	-
04/05	445	445	425	438	-3.1%	285,400	-	-10.25%	-	-
04/04	461	463	451	452	-1.95%	140,400	-	-7.76%	-	-
04/03	467	470	460	461	-1.28%	152,100	-	-6.3%	-	-
04/02	476	481	467	467	-5.08%	335,900	-	-5.47%	-	-
03/30	486	494	483	492	+1.23%	66,200	-	-0.61%	-	-
03/29	478	488	478	486	0%	70,100	-	-2.02%	-	-
03/28	477	488	476	486	-1.42%	110,500	-	-2.02%	-	-
03/27	490	493	487	493	+0.82%	175,300	-	-0.8%	-	-
03/26	493	494	489	489	-0.61%	112,200	-	-1.61%	-	-
03/23	493	495	491	492	-0.2%	99,000	-	-1.01%	-	-
03/22	493	495	491	493	+0.2%	95,500	-	-0.8%	-	-
03/21	493	494	491	492	-0.2%	90,100	-	-1.01%	-	-
03/19	495	496	492	493	-0.8%	84,500	-	-0.8%	-	-
03/16	495	497	493	497	+0.4%	49,800	-	0%	-	-
03/15	495	497	492	495	+0.41%	70,100	-	-0.6%	-	-
03/14	499	502	492	493	-1%	126,600	-	-1.2%	-	-
03/13	502	503	498	498	-0.6%	58,700	-	-0.2%	-	-
03/12	501	505	499	501	+1.42%	103,000	-	+0.4%	-	-
03/09	493	497	491	494	+0.2%	125,300	-	-1.2%	-	-
03/08	496	496	492	493	-0.2%	92,200	-	-1.4%	-	-
03/07	495	497	492	494	-0.4%	65,100	-	-1.59%	-	-
03/06	500	502	495	496	-0.4%	49,000	-	-1.39%	-	-
03/05	502	505	498	498	-0.8%	72,200	-	-1.19%	-	-
03/02	500	504	498	502	+0.8%	56,900	-	-0.4%	-	-
03/01	502	503	495	498	-0.6%	124,600	-	-1.19%	-	-
02/29	507	513	500	501	0%	177,300	-	-0.79%	-	-
02/28	502	502	498	501	-0.2%	65,600	-	-0.79%	-	-
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%	-	-

コジマ（7513）の株価チャート

2011/12/14～2012/05/11

株価推移

開示資料

決算

株式

チャート