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

2017/04/07

2016/11/11～2017/04/07

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
2017
04/07	289	295	288	291	+0.34%	37,800	226億7260万	+1.39%	9.59	0.58
04/06	289	300	281	290	-1.36%	145,300	225億9468万	+1.05%	9.56	0.58
04/05	300	300	294	294	-2%	74,400	229億633万	+2.8%	9.69	0.59
04/04	300	300	293	300	0%	134,900	233億7381万	+5.26%	9.89	0.6
04/03	303	306	300	300	0%	125,700	233億7381万	+5.63%	9.89	0.6
03/31	300	311	299	300	+1.01%	148,700	233億7381万	+6.01%	9.89	0.6
03/30	295	310	295	297	0%	240,100	231億4007万	+5.32%	9.79	0.6
03/29	300	300	296	297	-1%	52,200	231億4007万	+5.69%	9.79	0.6
03/28	296	300	296	300	+1.35%	91,300	233億7381万	+7.14%	9.89	0.6
03/27	298	302	292	296	-0.67%	161,900	230億6216万	+6.09%	9.76	0.59
03/24	283	305	282	298	+5.3%	408,100	232億1798万	+7.19%	9.83	0.6
03/23	283	285	281	283	0%	32,400	220億4929万	+2.17%	9.33	0.57
03/22	279	285	279	283	-0.7%	62,400	220億4929万	+2.17%	9.33	0.57
03/21	283	285	283	285	0%	33,500	222億512万	+2.89%	9.4	0.57
03/17	285	285	281	285	0%	52,400	222億512万	+3.26%	9.4	0.57
03/16	282	285	277	285	+0.71%	43,000	222億512万	+3.26%	9.4	0.57
03/15	283	283	279	283	0%	42,100	220億4929万	+2.91%	9.33	0.57
03/14	285	285	281	283	-0.7%	37,300	220億4929万	+2.91%	9.33	0.57
03/13	284	285	283	285	+0.35%	43,700	222億512万	+4.01%	9.4	0.57
03/10	284	284	281	284	+1.43%	101,800	221億2721万	+3.65%	9.36	0.57
03/09	272	282	270	280	+2.94%	107,900	218億1556万	+2.56%	9.23	0.56
03/08	272	273	270	272	0%	31,000	211億9225万	-0.37%	8.97	0.55
03/07	272	272	270	272	0%	23,500	211億9225万	-0.37%	8.97	0.55
03/06	271	272	270	272	0%	26,700	211億9225万	-0.37%	8.97	0.55
03/03	272	272	270	272	-0.37%	27,100	211億9225万	-0.37%	8.97	0.55
03/02	273	273	271	273	+0.74%	12,900	212億7017万	0%	9	0.55
03/01	273	273	270	271	-0.37%	21,100	211億1434万	-0.73%	8.94	0.54
02/28	269	274	269	272	+0.37%	53,100	211億9225万	-0.37%	8.97	0.55
02/27	275	275	270	271	-1.09%	51,200	211億1434万	-0.73%	8.94	0.54
02/24	273	275	272	274	-0.36%	35,100	213億4808万	+0.37%	9.03	0.55
02/23	275	276	272	275	0%	35,800	214億2599万	+0.73%	9.07	0.55
02/22	273	276	273	275	0%	31,200	214億2599万	+0.73%	9.07	0.55
02/21	275	276	273	275	0%	35,000	214億2599万	+0.73%	9.07	0.55
02/20	273	276	272	275	+0.36%	17,900	214億2599万	+0.73%	9.07	0.55
02/17	275	276	272	274	-0.36%	32,400	213億4808万	+0.37%	9.03	0.55
02/16	274	276	274	275	+0.36%	25,400	214億2599万	+0.73%	9.07	0.55
02/15	274	276	273	274	-0.36%	62,600	213億4808万	0%	9.03	0.55
02/14	273	276	272	275	+0.73%	34,300	214億2599万	+0.36%	9.07	0.55
02/13	272	273	271	273	+0.74%	27,000	212億7017万	-0.73%	9	0.55
02/10	270	273	270	271	+0.37%	23,800	211億1434万	-1.81%	8.94	0.54
02/09	269	271	269	270	0%	32,800	210億3643万	-2.53%	8.9	0.54
02/08	270	271	269	270	-0.37%	26,700	210億3643万	-2.88%	8.9	0.54
02/07	273	273	270	271	-0.73%	32,700	211億1434万	-2.87%	8.94	0.54
02/06	274	276	272	273	-0.36%	32,000	212億7017万	-2.15%	9	0.55
02/03	276	276	273	274	0%	30,000	213億4808万	-2.14%	9.03	0.55
02/02	276	276	274	274	-0.72%	29,900	213億4808万	-2.49%	9.03	0.55
02/01	271	276	271	276	+1.1%	24,700	215億390万	-1.78%	9.1	0.55
01/31	271	274	269	273	0%	45,100	212億7017万	-3.19%	9	0.55
01/30	273	273	270	273	-0.36%	52,400	212億7017万	-3.53%	9	0.55
01/27	280	280	272	274	-1.44%	57,800	213億4808万	-3.18%	9.03	0.55
01/26	270	278	270	278	+3.35%	102,000	216億5973万	-2.11%	9.17	0.56
01/25	274	274	266	269	-0.74%	93,900	209億5852万	-5.28%	8.87	0.54
01/24	273	273	268	271	-0.73%	37,500	211億1434万	-4.91%	8.94	0.54
01/23	271	275	268	273	+0.37%	89,600	212億7017万	-4.55%	9	0.55
01/20	271	273	270	272	-0.73%	49,800	211億9225万	-5.23%	8.97	0.55
01/19	278	279	272	274	0%	54,400	213億4808万	-4.53%	9.03	0.55
01/18	269	276	269	274	+1.48%	37,500	213億4808万	-4.53%	9.03	0.55
01/17	275	275	269	270	-0.74%	59,700	210億3643万	-5.92%	8.9	0.54
01/16	279	279	271	272	-2.51%	92,300	211億9225万	-5.23%	8.97	0.55
01/13	283	284	270	279	-2.79%	253,800	217億3764万	-2.79%	9.2	0.56
01/12	293	293	280	287	-2.38%	143,000	223億6094万	+0.35%	9.46	0.58
01/11	296	298	293	294	-0.34%	106,300	229億633万	+3.16%	9.69	0.59
01/10	293	295	292	295	+0.34%	55,400	229億8425万	+3.87%	9.73	0.59
01/06	291	294	290	294	+0.34%	82,400	229億633万	+3.89%	9.69	0.59
01/05	293	293	290	293	0%	45,600	228億2842万	+3.9%	9.66	0.59
01/04	291	294	289	293	+1.38%	75,700	228億2842万	+4.64%	9.66	0.59
2016
12/30	292	292	286	289	-1.03%	46,900	225億1677万	+3.58%	9.53	0.58
12/29	292	293	285	292	0%	102,500	227億5051万	+5.42%	9.63	0.59
12/28	290	295	288	292	+0.69%	85,300	227億5051万	+6.18%	9.63	0.59
12/27	285	292	284	290	+1.05%	94,500	225億9468万	+6.23%	9.56	0.58
12/26	289	289	284	287	-1.03%	89,300	223億6094万	+5.9%	9.46	0.58
12/22	287	290	285	290	0%	49,900	225億9468万	+7.81%	9.56	0.58
12/21	292	292	285	290	-1.02%	78,700	225億9468万	+8.61%	9.56	0.58
12/20	288	293	288	293	+1.74%	87,100	228億2842万	+10.57%	9.66	0.59
12/19	289	289	286	288	-0.69%	52,300	224億3886万	+9.51%	9.5	0.58
12/16	291	293	287	290	-0.34%	88,000	225億9468万	+11.11%	9.56	0.58
12/15	288	297	288	291	+1.04%	142,000	226億7260万	+12.36%	9.59	0.58
12/14	287	288	285	288	0%	64,800	224億3886万	+12.5%	9.5	0.58
12/13	286	288	283	288	+1.05%	95,500	224億3886万	+13.39%	9.5	0.58
12/12	285	285	283	285	+2.15%	142,000	222億512万	+13.1%	9.4	0.57
12/09	275	279	274	279	+2.2%	140,900	217億3764万	+11.6%	9.2	0.56
12/08	271	273	269	273	+1.49%	96,900	212億7017万	+10.08%	9	0.55
12/07	268	270	267	269	+1.13%	106,300	209億5852万	+8.91%	8.87	0.54
12/06	260	269	260	266	+2.31%	151,000	207億2478万	+8.13%	8.77	0.53
12/05	258	262	256	260	0%	74,800	202億5730万	+6.12%	8.57	0.52
12/02	262	263	259	260	-1.52%	50,900	202億5730万	+6.56%	8.57	0.52
12/01	266	266	262	264	-0.75%	130,900	205億6895万	+8.64%	8.7	0.53
11/30	266	268	263	266	0%	114,300	207億2478万	+10.37%	8.77	0.53
11/29	260	266	259	266	+1.92%	178,100	207億2478万	+10.83%	8.77	0.53
11/28	251	262	251	261	+4.4%	185,300	203億3521万	+9.66%	8.61	0.52
11/25	250	251	247	250	+0.81%	156,500	194億7817万	+5.49%	8.24	0.5
11/24	247	250	246	248	+0.4%	111,000	193億2235万	+5.08%	8.18	0.5
11/22	241	248	241	247	+2.49%	120,600	192億4444万	+5.11%	8.14	0.5
11/21	241	243	241	241	-0.41%	52,200	187億7696万	+2.55%	7.95	0.48
11/18	242	244	240	242	0%	49,900	188億5487万	+3.42%	7.98	0.49
11/17	235	243	234	242	+2.11%	96,000	188億5487万	+3.42%	7.98	0.49
11/16	237	237	234	237	+0.42%	43,700	184億6531万	+1.28%	7.81	0.48
11/15	238	239	235	236	-1.26%	32,000	183億8740万	+1.29%	7.78	0.47
11/14	239	240	237	239	+1.27%	49,900	186億2113万	+2.58%	7.88	0.48
11/11	237	239	235	236	0%	43,100	183億8740万	+1.72%	7.78	0.47

コジマ（7513）の株価チャート

2016/11/11～2017/04/07

株価推移

開示資料

決算

株式

チャート