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

2012/08/14

2012/03/22～2012/08/14

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
08/14	266	277	264	276	+4.55%	211,900	-	+6.15%	-	-
08/13	251	265	249	264	+2.33%	149,200	-	+1.15%	-	-
08/10	254	259	251	258	+2.38%	92,600	-	-1.9%	-	-
08/09	246	253	245	252	+3.28%	163,300	-	-4.55%	-	-
08/08	244	248	244	244	0%	106,600	-	-8.27%	-	-
08/07	245	247	242	244	-0.41%	57,200	-	-8.96%	-	-
08/06	250	251	245	245	-0.81%	60,900	-	-9.59%	-	-
08/03	245	249	240	247	-0.8%	96,500	-	-9.52%	-	-
08/02	248	251	246	249	+0.81%	58,300	-	-9.45%	-	-
08/01	251	253	246	247	-2.37%	62,800	-	-10.83%	-	-
07/31	250	254	246	253	-0.78%	94,200	-	-9.32%	-	-
07/30	246	258	246	255	+0.79%	115,100	-	-9.57%	-	-
07/27	238	254	238	253	+8.12%	131,800	-	-10.92%	-	-
07/26	237	237	225	234	-1.68%	86,600	-	-18.47%	-	-
07/25	230	240	223	238	+5.31%	194,000	-	-17.93%	-	-
07/24	243	244	220	226	-7%	305,800	-	-22.87%	-	-
07/23	265	267	242	243	-8.65%	229,100	-	-17.91%	-	-
07/20	280	280	266	266	-3.62%	115,900	-	-10.74%	-	-
07/19	274	279	274	276	+1.1%	72,600	-	-7.69%	-	-
07/18	286	287	272	273	-4.21%	167,500	-	-8.7%	-	-
07/17	293	293	283	285	-2.73%	118,600	-	-5%	-	-
07/13	296	296	293	293	-1.01%	38,600	-	-2.33%	-	-
07/12	300	302	293	296	-0.67%	102,100	-	-1.33%	-	-
07/11	297	300	295	298	+0.68%	97,500	-	-0.67%	-	-
07/10	300	301	296	296	-0.67%	119,200	-	-1.33%	-	-
07/09	296	300	296	298	0%	52,300	-	-0.67%	-	-
07/06	298	300	297	298	-0.33%	75,400	-	-0.67%	-	-
07/05	300	302	295	299	-0.33%	89,700	-	-0.33%	-	-
07/04	303	304	300	300	0%	60,600	-	0%	-	-
07/03	298	303	298	300	+0.33%	71,000	-	0%	-	-
07/02	308	308	299	299	-0.33%	146,300	-	-0.33%	-	-
06/29	301	305	298	300	-0.33%	105,500	-	0%	-	-
06/28	304	304	297	301	0%	129,500	-	+0.33%	-	-
06/27	305	305	293	301	0%	111,600	-	+0.33%	-	-
06/26	310	312	300	301	-3.83%	240,700	-	0%	-	-
06/25	320	321	313	313	-1.57%	69,900	-	+3.99%	-	-
06/22	313	320	312	318	0%	94,900	-	+5.65%	-	-
06/21	314	326	313	318	+1.92%	178,000	-	+5.65%	-	-
06/20	310	312	305	312	+2.97%	119,200	-	+3.31%	-	-
06/19	301	309	298	303	+0.66%	178,100	-	+0.33%	-	-
06/18	301	307	295	301	+0.67%	165,700	-	-0.66%	-	-
06/15	292	299	290	299	+3.1%	183,700	-	-1.97%	-	-
06/14	283	291	283	290	+1.4%	112,400	-	-6.45%	-	-
06/13	291	291	286	286	-1.38%	63,700	-	-8.63%	-	-
06/12	292	292	284	290	-0.68%	115,300	-	-7.94%	-	-
06/11	290	297	290	292	+1.04%	141,500	-	-7.89%	-	-
06/08	294	295	287	289	-1.37%	162,100	-	-9.4%	-	-
06/07	297	297	291	293	-0.34%	191,600	-	-9.01%	-	-
06/06	298	298	291	294	-1.01%	160,200	-	-9.54%	-	-
06/05	295	298	295	297	+0.68%	127,000	-	-9.73%	-	-
06/04	295	302	295	295	-1.67%	132,700	-	-11.41%	-	-
06/01	300	303	299	300	-0.33%	126,200	-	-10.71%	-	-
05/31	298	304	296	301	0%	147,900	-	-11.47%	-	-
05/30	300	309	298	301	0%	257,200	-	-12.5%	-	-
05/29	301	304	298	301	-2.27%	363,100	-	-13.51%	-	-
05/28	300	312	298	308	+1.99%	177,300	-	-12.5%	-	-
05/25	309	317	294	302	+0.33%	461,800	-	-15.17%	-	-
05/24	306	309	299	301	-2.27%	288,400	-	-16.39%	-	-
05/23	319	320	307	308	-2.84%	174,100	-	-15.62%	-	-
05/22	318	320	307	317	+0.63%	288,500	-	-14.32%	-	-
05/21	318	326	315	315	-1.87%	225,300	-	-15.55%	-	-
05/18	325	332	315	321	-5.03%	532,300	-	-14.85%	-	-
05/17	304	360	303	338	+9.03%	2,050,000	-	-11.29%	-	-
05/16	315	320	304	310	-4.02%	748,300	-	-19.48%	-	-
05/15	350	356	320	323	-8.76%	1,169,600	-	-16.97%	-	-
05/14	390	399	347	354	-15.71%	3,102,800	-	-10.15%	-	-
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%	-	-

コジマ（7513）の株価チャート

2012/03/22～2012/08/14

株価推移

開示資料

決算

株式

チャート