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8月24日まで完全無料無料で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

2016/07/11

2016/02/16～2016/07/11

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
2016
07/11	245	246	242	244	+2.52%	57,500	190億1070万	+2.95%	33.65	0.52
07/08	246	248	238	238	-3.25%	88,100	185億4322万	+0.42%	32.82	0.51
07/07	243	248	241	246	+1.65%	62,500	191億6652万	+3.8%	33.92	0.53
07/06	241	243	238	242	+0.41%	52,900	188億5487万	+2.11%	33.37	0.52
07/05	240	243	239	241	0%	24,800	187億7696万	+1.69%	33.23	0.51
07/04	242	243	239	241	0%	59,800	187億7696万	+1.69%	33.23	0.51
07/01	242	242	239	241	+1.26%	52,100	187億7696万	+1.26%	33.23	0.51
06/30	240	242	238	238	-0.42%	46,100	185億4322万	0%	32.82	0.51
06/29	236	239	234	239	+1.7%	47,400	186億2113万	+0.42%	32.96	0.51
06/28	233	236	231	235	+0.86%	41,300	183億948万	-1.26%	32.41	0.5
06/27	231	235	230	233	+2.19%	70,400	181億5366万	-2.1%	32.13	0.5
06/24	237	238	221	228	-3.8%	159,100	177億6409万	-4.2%	31.44	0.49
06/23	238	238	233	237	+0.42%	42,600	184億6531万	-0.84%	32.68	0.51
06/22	237	238	232	236	-0.84%	107,100	183億8740万	-1.26%	32.54	0.5
06/21	236	238	235	238	+0.42%	29,900	185億4322万	-0.42%	32.82	0.51
06/20	236	239	236	237	+1.28%	26,000	184億6531万	-0.84%	32.68	0.51
06/17	232	235	230	234	+0.86%	93,700	182億3157万	-2.09%	32.27	0.5
06/16	235	237	231	232	-0.85%	66,700	180億7575万	-3.33%	31.99	0.5
06/15	233	238	232	234	+0.43%	41,100	182億3157万	-2.5%	32.27	0.5
06/14	238	245	233	233	-1.69%	71,100	181億5366万	-2.92%	32.13	0.5
06/13	233	246	232	237	+1.72%	148,300	184億6531万	-1.66%	32.68	0.51
06/10	233	235	232	233	-0.85%	73,700	181億5366万	-3.32%	32.13	0.5
06/09	233	235	233	235	+0.86%	40,800	183億948万	-2.89%	32.41	0.5
06/08	237	237	230	233	-1.69%	200,500	181億5366万	-3.72%	32.13	0.5
06/07	242	242	237	237	-2.47%	134,600	184億6531万	-2.87%	32.68	0.51
06/06	241	244	240	243	-0.41%	32,500	189億3278万	-0.41%	33.51	0.52
06/03	245	246	243	244	0%	31,000	190億1070万	-0.41%	33.65	0.52
06/02	248	248	244	244	-0.81%	47,400	190億1070万	-0.41%	33.65	0.52
06/01	247	248	245	246	-0.81%	39,000	191億6652万	0%	33.92	0.53
05/31	246	248	243	248	+0.81%	65,200	193億2235万	+0.81%	34.2	0.53
05/30	243	246	242	246	+2.07%	39,200	191億6652万	0%	33.92	0.53
05/27	242	243	240	241	-0.41%	35,800	187億7696万	-2.43%	33.23	0.51
05/26	246	246	240	242	-0.82%	80,200	188億5487万	-2.02%	33.37	0.52
05/25	244	244	242	244	+1.67%	20,300	190億1070万	-1.61%	33.65	0.52
05/24	237	242	236	240	+0.84%	37,000	186億9905万	-3.23%	33.1	0.51
05/23	240	241	235	238	-0.83%	46,000	185億4322万	-4.03%	32.82	0.51
05/20	236	240	235	240	+1.69%	47,900	186億9905万	-3.61%	33.1	0.51
05/19	238	239	236	236	-1.26%	71,600	183億8740万	-4.84%	32.54	0.5
05/18	239	241	237	239	-0.42%	57,400	186億2113万	-4.02%	32.96	0.51
05/17	241	242	238	240	-0.41%	58,600	186億9905万	-3.23%	33.1	0.51
05/16	243	243	239	241	-0.41%	76,700	187億7696万	-2.82%	33.23	0.51
05/13	244	244	241	242	-0.82%	60,000	188億5487万	-2.42%	33.37	0.52
05/12	243	244	243	244	-0.41%	54,000	190億1070万	-1.21%	33.65	0.52
05/11	247	249	244	245	-0.81%	58,300	190億8861万	-0.81%	33.78	0.52
05/10	243	249	243	247	+1.65%	61,900	192億4444万	0%	34.06	0.53
05/09	247	247	243	243	-1.62%	68,300	189億3278万	-1.62%	33.51	0.52
05/06	250	251	243	247	-1.2%	87,500	192億4444万	0%	34.06	0.53
05/02	258	259	250	250	-4.58%	117,800	194億7817万	+1.21%	34.47	0.53
04/28	261	270	261	262	+0.77%	135,600	204億1313万	+6.5%	36.13	0.56
04/27	256	262	255	260	+1.96%	97,400	202億5730万	+6.12%	35.85	0.56
04/26	255	255	252	255	0%	38,700	198億6774万	+4.51%	35.16	0.54
04/25	259	259	254	255	-0.39%	61,200	198億6774万	+4.51%	35.16	0.54
04/22	251	257	251	256	+1.19%	59,200	199億4565万	+5.35%	35.3	0.55
04/21	256	256	251	253	+0.4%	71,400	197億1191万	+4.55%	34.89	0.54
04/20	258	258	250	252	-0.79%	62,000	196億3400万	+4.56%	34.75	0.54
04/19	254	255	251	254	+0.79%	30,100	197億8982万	+5.39%	35.03	0.54
04/18	255	255	250	252	-2.7%	63,300	196億3400万	+5%	34.75	0.54
04/15	248	259	247	259	+4.02%	111,100	201億7939万	+8.37%	35.72	0.55
04/14	250	253	248	249	0%	93,200	194億26万	+4.62%	34.34	0.53
04/13	245	255	245	249	+2.47%	101,500	194億26万	+4.62%	34.34	0.53
04/12	247	257	240	243	+1.67%	237,800	189億3278万	+2.53%	33.51	0.52
04/11	239	241	236	239	+0.42%	29,300	186億2113万	+0.84%	32.96	0.51
04/08	231	240	231	238	+3.03%	71,500	185億4322万	+0.42%	32.82	0.51
04/07	231	235	231	231	0%	30,800	179億9783万	-2.53%	31.85	0.49
04/06	233	234	230	231	-1.7%	45,700	179億9783万	-2.12%	31.85	0.49
04/05	237	239	234	235	-0.84%	48,300	183億948万	-0.42%	32.41	0.5
04/04	236	240	235	237	0%	33,900	184億6531万	+0.42%	32.68	0.51
04/01	244	244	237	237	-2.07%	57,300	184億6531万	+0.42%	32.68	0.51
03/31	242	246	241	242	+0.41%	49,900	188億5487万	+2.98%	33.37	0.52
03/30	243	246	241	241	-0.82%	35,200	187億7696万	+2.55%	33.23	0.51
03/29	240	243	240	243	+1.25%	24,700	189億3278万	+3.85%	33.51	0.52
03/28	242	242	237	240	+0.42%	50,800	186億9905万	+2.56%	33.1	0.51
03/25	242	243	237	239	0%	35,800	186億2113万	+2.58%	32.96	0.51
03/24	238	244	238	239	-0.83%	32,100	186億2113万	+2.58%	32.96	0.51
03/23	240	245	240	241	+1.26%	51,800	187億7696万	+3.88%	33.23	0.51
03/22	238	239	235	238	+3.48%	80,100	185億4322万	+2.59%	32.82	0.51
03/18	232	234	228	230	-0.86%	82,800	179億1992万	-0.43%	31.72	0.49
03/17	238	239	231	232	-0.85%	99,500	180億7575万	+0.43%	31.99	0.5
03/16	240	241	233	234	-2.5%	65,500	182億3157万	+1.3%	32.27	0.5
03/15	241	243	238	240	-0.83%	43,100	186億9905万	+3.45%	33.1	0.51
03/14	240	244	239	242	+1.68%	42,800	188億5487万	+4.31%	33.37	0.52
03/11	230	238	230	238	+1.71%	68,600	185億4322万	+2.15%	32.82	0.51
03/10	234	236	233	234	+0.86%	62,900	182億3157万	0%	32.27	0.5
03/09	232	234	230	232	0%	76,900	180億7575万	-1.28%	31.99	0.5
03/08	237	239	229	232	-2.52%	65,100	180億7575万	-1.69%	31.99	0.5
03/07	239	241	236	238	+1.28%	37,600	185億4322万	0%	32.82	0.51
03/04	235	239	234	235	0%	88,800	183億948万	-2.08%	32.41	0.5
03/03	224	235	224	235	+5.38%	142,100	183億948万	-2.49%	32.41	0.5
03/02	225	230	222	223	0%	211,800	173億7453万	-7.47%	30.75	0.48
03/01	230	232	223	223	-3.46%	179,500	173億7453万	-8.23%	30.75	0.48
02/29	239	239	230	231	-1.7%	108,000	179億9783万	-5.33%	31.85	0.49
02/26	240	240	229	235	+3.52%	115,000	183億948万	-4.08%	32.41	0.5
02/25	229	232	225	227	+1.34%	75,500	176億8618万	-7.35%	31.3	0.48
02/24	226	226	222	224	-2.18%	165,200	174億5244万	-8.94%	30.89	0.48
02/23	230	234	227	229	+0.44%	322,600	178億4201万	-7.29%	31.58	0.49
02/22	225	229	225	228	+0.88%	43,900	177億6409万	-8.06%	31.44	0.49
02/19	227	228	224	226	-0.44%	42,600	176億827万	-9.24%	31.16	0.48
02/18	231	234	227	227	+0.89%	54,300	176億8618万	-9.2%	31.3	0.48
02/17	231	235	222	225	-4.26%	88,100	175億3036万	-10.71%	31.03	0.48
02/16	225	239	224	235	+3.52%	71,500	183億948万	-7.11%	32.41	0.5

コジマ（7513）の株価チャート

2016/02/16～2016/07/11

株価推移

開示資料

決算

株式

チャート