シークス（7613）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

2010/01/28

2009/08/28～2010/01/28

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
2018	4/1, 株式分割 1→2
2010
01/28	489	498	482	489	+0.2%	264,200	-	-7.91%	-	-
01/27	488	494	485	488	+0.83%	300,000	-	-8.1%	-	-
01/26	505	505	483	484	-4.44%	563,200	-	-8.85%	-	-
01/25	506	511	503	507	-1.65%	299,000	-	-4.61%	-	-
01/22	513	517	506	515	-0.87%	224,800	-	-2.83%	-	-
01/21	517	524	500	520	+0.48%	257,200	-	-1.8%	-	-
01/20	519	523	513	517	+1.47%	265,600	-	-1.9%	-	-
01/19	523	525	509	510	-3.14%	315,400	-	-3.14%	-	-
01/18	513	531	507	526	+2.14%	334,200	-	0%	-	-
01/15	521	528	512	515	-3.83%	721,400	-	-1.9%	-	-
01/14	526	540	525	536	+0.19%	257,000	-	+2.19%	-	-
01/13	539	548	531	535	-3.52%	385,600	-	+2.59%	-	-
01/12	541	555	540	554	+2.59%	273,200	-	+6.74%	-	-
01/08	540	554	537	540	+1.69%	607,000	-	+4.85%	-	-
01/07	559	561	528	531	-5.6%	754,400	-	+3.91%	-	-
01/06	565	575	556	563	-0.18%	362,800	-	+10.95%	-	-
01/05	565	568	551	564	+0.09%	473,800	-	+12.48%	-	-
01/04	568	579	558	563	-0.97%	311,200	-	+13.51%	-	-
2009
12/30	571	589	565	569	+1.34%	1,006,000	-	+15.78%	-	-
12/29	566	573	557	561	-4.27%	1,240,600	-	+15.43%	-	-
12/28	575	598	571	586	+4.83%	1,610,600	-	+22.08%	-	-
12/25	537	563	537	559	+2.57%	1,331,000	-	+18.18%	-	-
12/24	510	564	504	545	+8.35%	2,643,600	-	+16.7%	-	-
12/22	495	511	487	503	+1.41%	754,200	-	+8.87%	-	-
12/21	499	499	488	496	+0.2%	527,800	-	+8.06%	-	-
12/18	476	497	473	495	+3.77%	525,000	-	+8.55%	-	-
12/17	481	483	475	477	-0.93%	338,200	-	+5.07%	-	-
12/16	483	491	480	482	-0.21%	251,000	-	+6.29%	-	-
12/15	487	490	479	483	-1.93%	326,200	-	+6.75%	-	-
12/14	487	494	476	492	+0.92%	275,600	-	+9.09%	-	-
12/11	492	492	478	488	+0.21%	490,800	-	+8.57%	-	-
12/10	509	514	478	487	-4.61%	832,400	-	+8.59%	-	-
12/09	504	519	494	510	+5.48%	1,883,600	-	+14.09%	-	-
12/08	486	491	475	484	-2.03%	226,200	-	+8.41%	-	-
12/07	490	500	487	494	+2.92%	554,600	-	+10.4%	-	-
12/04	480	488	466	480	+0.42%	404,000	-	+7.75%	-	-
12/03	450	486	450	478	+7.3%	754,800	-	+7.3%	-	-
12/02	438	457	438	445	+0.56%	313,800	-	+0.23%	-	-
12/01	428	446	414	443	+1.26%	441,400	-	-0.78%	-	-
11/30	425	441	425	437	+3.8%	250,000	-	-2.67%	-	-
11/27	423	430	419	421	-1.52%	318,200	-	-6.65%	-	-
11/26	442	444	421	428	-2.62%	380,800	-	-6.04%	-	-
11/25	439	440	421	439	+1.15%	389,600	-	-3.73%	-	-
11/24	429	442	420	434	+3.7%	606,800	-	-5.03%	-	-
11/20	415	419	407	419	-0.36%	301,000	-	-9.02%	-	-
11/19	404	423	400	420	+5.26%	554,000	-	-9.09%	-	-
11/18	405	410	394	399	-3.04%	962,800	-	-13.82%	-	-
11/17	439	444	411	412	-6.26%	519,400	-	-11.12%	-	-
11/16	421	446	418	439	+2.69%	552,600	-	-4.98%	-	-
11/13	442	443	421	428	-3.5%	509,600	-	-6.86%	-	-
11/12	452	458	438	443	-1.12%	350,600	-	-2.85%	-	-
11/11	456	463	440	448	-1.21%	406,000	-	-0.88%	-	-
11/10	462	467	448	454	-1.95%	487,400	-	+1.23%	-	-
11/09	453	463	451	463	+3.47%	475,000	-	+4.17%	-	-
11/06	460	465	444	447	-0.89%	484,200	-	+1.59%	-	-
11/05	468	470	448	451	-3.53%	890,000	-	+3.2%	-	-
11/04	481	482	464	468	-4%	664,200	-	+7.97%	-	-
11/02	487	505	481	487	-2.89%	2,165,800	-	+13.52%	-	-
10/30	465	502	452	502	+11.07%	821,600	-	+17.72%	-	-
10/29	455	460	450	452	-2.59%	460,200	-	+6.99%	-	-
10/28	466	481	463	464	-2.22%	454,800	-	+10.1%	-	-
10/27	485	488	461	474	-3.17%	1,085,000	-	+12.86%	-	-
10/26	506	506	486	490	-2.39%	688,600	-	+17.11%	-	-
10/23	495	514	481	502	+0.4%	1,881,800	-	+21.14%	-	-
10/22	517	525	493	500	-2.06%	4,289,000	-	+22.13%	-	-
10/21	475	510	473	510	+10.87%	4,175,600	-	+26.24%	-	-
10/20	470	480	454	460	-3.56%	1,496,800	-	+15.29%	-	-
10/19	495	505	469	477	-4.5%	2,727,800	-	+20.45%	-	-
10/16	475	500	466	500	+6.28%	4,238,200	-	+27.42%	-	-
10/15	443	473	441	470	+7.31%	3,329,600	-	+21.76%	-	-
10/14	413	440	407	438	+6.44%	2,501,000	-	+14.96%	-	-
10/13	390	415	385	412	+8.29%	1,460,600	-	+8.58%	-	-
10/09	360	388	358	380	+7.04%	1,033,000	-	+0.8%	-	-
10/08	358	364	352	355	-2.2%	357,000	-	-6.08%	-	-
10/07	347	367	345	363	+5.68%	655,000	-	-4.72%	-	-
10/06	342	353	340	344	+1.93%	701,200	-	-9.84%	-	-
10/05	348	348	332	337	-3.85%	654,400	-	-12.01%	-	-
10/02	355	359	348	351	-4.5%	479,800	-	-8.72%	-	-
10/01	370	390	363	367	-2%	1,367,200	-	-3.93%	-	-
09/30	353	375	347	375	+6.85%	1,853,200	-	-0.93%	-	-
09/29	369	374	347	351	-6.28%	1,549,000	-	-5.78%	-	-
09/28	387	387	362	374	-8%	1,415,600	-	+1.91%	-	-
09/25	408	414	397	407	+0.49%	650,400	-	+12.29%	-	-
09/24	408	414	391	405	-3.23%	1,303,400	-	+13.94%	-	-
09/18	423	433	411	418	-4.24%	1,197,200	-	+20.11%	-	-
09/17	433	446	416	437	+0.81%	4,794,600	-	+28.01%	-	-
09/16	393	433	393	433	+13.05%	3,001,800	-	+29.64%	-	-
09/15	370	387	360	383	+1.86%	1,057,400	-	+17.48%	-	-
09/14	385	385	373	376	-2.46%	474,200	-	+17.13%	-	-
09/11	383	396	378	386	-0.64%	563,400	-	+21.99%	-	-
09/10	369	403	363	388	+5.43%	1,348,600	-	+25.16%	-	-
09/09	370	375	365	368	-2.26%	676,600	-	+21.05%	-	-
09/08	365	382	362	377	+5.46%	869,200	-	+25.92%	-	-
09/07	360	368	357	357	-0.56%	448,000	-	+21.84%	-	-
09/04	367	373	356	359	-2.71%	906,800	-	+24.65%	-	-
09/03	384	389	366	369	-1.34%	1,177,200	-	+29.93%	-	-
09/02	393	398	373	374	-7.65%	2,214,000	-	+34.05%	-	-
09/01	405	426	393	405	-2.41%	5,385,400	-	+48.35%	-	-
08/31	370	416	363	415	+13.54%	6,197,600	-	+55.43%	-	-
08/28	385	394	350	366	-8.51%	4,625,000	-	+40.58%	-	-

シークス（7613）の株価チャート

2009/08/28～2010/01/28

株価推移

開示資料

決算

株式

チャート