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

2017/07/31

2017/03/07～2017/07/31

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
07/31	368	369	364	367	0%	165,000	285億9396万	+11.89%	12.1	0.74
07/28	356	370	354	367	+3.09%	403,000	285億9396万	+12.58%	12.1	0.74
07/27	341	358	341	356	+4.71%	243,100	277億3692万	+10.22%	11.74	0.71
07/26	349	350	339	340	-2.86%	172,000	264億9032万	+5.59%	11.21	0.68
07/25	348	351	345	350	+0.57%	191,600	272億6945万	+9.03%	11.54	0.7
07/24	344	348	341	348	+1.75%	157,000	271億1362万	+9.09%	11.47	0.7
07/21	342	344	337	342	0%	82,200	266億4614万	+7.89%	11.28	0.69
07/20	340	346	340	342	+0.59%	149,100	266億4614万	+8.23%	11.28	0.69
07/19	334	343	334	340	+1.19%	204,200	264億9032万	+8.28%	11.21	0.68
07/18	330	338	328	336	+2.44%	250,100	261億7867万	+7.35%	11.08	0.67
07/14	325	328	324	328	+0.92%	188,000	255億5537万	+5.13%	10.81	0.66
07/13	326	326	322	325	+0.62%	307,300	253億2163万	+4.5%	10.72	0.65
07/12	330	331	320	323	+0.31%	456,500	251億6580万	+4.19%	10.65	0.65
07/11	351	351	322	322	+3.54%	1,561,100	250億8789万	+4.21%	10.62	0.65
07/10	307	313	307	311	+2.3%	126,600	242億3085万	+0.65%	10.25	0.62
07/07	303	307	303	304	0%	67,500	236億8546万	-1.3%	10.02	0.61
07/06	306	307	303	304	-0.98%	48,700	236億8546万	-1.3%	10.02	0.61
07/05	303	307	303	307	+1.32%	75,800	239億1920万	-0.32%	10.12	0.62
07/04	307	309	303	303	-1.3%	86,200	236億755万	-1.62%	9.99	0.61
07/03	309	310	305	307	-0.32%	110,100	239億1920万	-0.32%	10.12	0.62
06/30	311	311	307	308	-1.6%	134,500	239億9711万	0%	10.16	0.62
06/29	319	319	312	313	-1.26%	110,000	243億8668万	+1.62%	10.32	0.63
06/28	320	323	316	317	-0.63%	143,700	246億9833万	+3.26%	10.45	0.64
06/27	317	320	315	319	+0.95%	132,300	248億5415万	+3.91%	10.52	0.64
06/26	317	318	315	316	+0.32%	93,500	246億2041万	+3.27%	10.42	0.63
06/23	309	315	309	315	+2.27%	96,800	245億4250万	+2.94%	10.39	0.63
06/22	314	314	308	308	-1.6%	72,700	239億9711万	+0.98%	10.16	0.62
06/21	313	316	313	313	0%	57,600	243億8668万	+2.62%	10.32	0.63
06/20	310	316	310	313	+0.97%	191,400	243億8668万	+2.62%	10.32	0.63
06/19	309	310	307	310	+1.31%	74,100	241億5294万	+1.97%	10.22	0.62
06/16	306	309	306	306	-0.33%	60,100	238億4129万	+0.66%	10.09	0.61
06/15	308	308	305	307	0%	76,700	239億1920万	+0.99%	10.12	0.62
06/14	310	310	306	307	-0.32%	97,600	239億1920万	+0.99%	10.12	0.62
06/13	304	310	304	308	+1.32%	125,600	239億9711万	+1.32%	10.16	0.62
06/12	303	306	303	304	+0.66%	86,300	236億8546万	0%	10.02	0.61
06/09	302	306	302	302	-0.33%	94,600	235億2964万	-0.33%	9.96	0.61
06/08	304	305	302	303	-0.33%	80,100	236億755万	0%	9.99	0.61
06/07	303	304	302	304	0%	79,800	236億8546万	+0.66%	10.02	0.61
06/06	306	306	303	304	0%	71,000	236億8546万	+0.66%	10.02	0.61
06/05	303	305	302	304	+0.33%	64,700	236億8546万	+0.66%	10.02	0.61
06/02	304	305	302	303	-0.66%	97,400	236億755万	+0.33%	9.99	0.61
06/01	304	306	301	305	0%	117,300	237億6337万	+0.99%	10.06	0.61
05/31	305	305	302	305	+0.33%	49,700	237億6337万	+1.33%	10.06	0.61
05/30	304	305	303	304	+0.33%	35,600	236億8546万	+1%	10.02	0.61
05/29	303	305	302	303	+0.33%	44,400	236億755万	+0.66%	9.99	0.61
05/26	301	303	300	302	0%	39,000	235億2964万	+0.33%	9.96	0.61
05/25	304	304	301	302	-0.33%	63,000	235億2964万	+0.33%	9.96	0.61
05/24	303	305	302	303	+0.33%	69,900	236億755万	+0.66%	9.99	0.61
05/23	300	303	300	302	+0.33%	57,500	235億2964万	+0.67%	9.96	0.61
05/22	301	304	301	301	-0.66%	52,100	234億5172万	+0.33%	9.92	0.6
05/19	305	305	301	303	-0.98%	60,000	236億755万	+1%	9.99	0.61
05/18	300	306	300	306	+0.66%	79,600	238億4129万	+2%	10.09	0.61
05/17	304	305	301	304	-0.33%	67,900	236億8546万	+1.33%	10.02	0.61
05/16	307	307	303	305	0%	76,800	237億6337万	+1.67%	10.06	0.61
05/15	304	307	304	305	+0.33%	93,400	237億6337万	+2.01%	10.06	0.61
05/12	301	305	301	304	0%	44,400	236億8546万	+1.67%	10.02	0.61
05/11	304	305	303	304	0%	75,200	236億8546万	+1.67%	10.02	0.61
05/10	304	305	302	304	0%	69,600	236億8546万	+2.01%	10.02	0.61
05/09	300	304	300	304	+1.67%	74,100	236億8546万	+2.01%	10.02	0.61
05/08	293	300	293	299	+2.75%	78,100	232億9590万	+0.34%	9.86	0.6
05/02	289	296	289	291	0%	91,700	226億7260万	-2.35%	9.59	0.58
05/01	292	294	288	291	-1.36%	77,100	226億7260万	-2.35%	9.59	0.58
04/28	296	298	292	295	+0.34%	110,000	229億8425万	-1.01%	9.73	0.59
04/27	301	305	294	294	-2.65%	290,200	229億633万	-1.67%	9.69	0.59
04/26	303	304	301	302	-0.33%	53,200	235億2964万	+1.34%	9.96	0.61
04/25	301	304	300	303	+0.66%	52,200	236億755万	+2.02%	9.99	0.61
04/24	302	304	299	301	-0.33%	70,800	234億5172万	+1.35%	9.92	0.6
04/21	300	303	299	302	0%	52,900	235億2964万	+2.03%	9.96	0.61
04/20	303	304	300	302	+0.67%	51,100	235億2964万	+2.37%	9.96	0.61
04/19	295	303	295	300	+1.01%	76,100	233億7381万	+1.69%	9.89	0.6
04/18	295	298	294	297	+0.34%	35,400	231億4007万	+1.02%	9.79	0.6
04/17	295	299	290	296	0%	51,000	230億6216万	+1.02%	9.76	0.59
04/14	298	299	294	296	-1%	54,500	230億6216万	+1.02%	9.76	0.59
04/13	298	301	297	299	-0.66%	52,100	232億9590万	+2.4%	9.86	0.6
04/12	304	304	296	301	-0.99%	76,600	234億5172万	+3.44%	9.92	0.6
04/11	303	306	292	304	-0.33%	136,000	236億8546万	+4.83%	10.02	0.61
04/10	310	310	299	305	+4.81%	355,900	237億6337万	+5.54%	10.06	0.61
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

コジマ（7513）の株価チャート

2017/03/07～2017/07/31

株価推移

開示資料

決算

株式

チャート