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

2010/07/29

2010/03/04～2010/07/29

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
07/29	452	462	450	455	0%	108,600	-	-4.92%	-	-
07/28	453	459	453	455	+0.66%	132,600	-	-5.51%	-	-
07/27	457	458	448	452	-1.63%	127,400	-	-6.91%	-	-
07/26	455	462	453	459	+4.2%	210,000	-	-6.33%	-	-
07/23	430	447	429	441	+4.51%	182,600	-	-10.83%	-	-
07/22	434	438	418	422	-4.42%	200,400	-	-15.53%	-	-
07/21	445	448	434	441	+0.23%	247,800	-	-12.85%	-	-
07/20	448	453	437	440	-3.3%	247,800	-	-13.73%	-	-
07/16	481	483	451	455	-5.8%	359,600	-	-11.31%	-	-
07/15	493	494	481	483	-2.03%	105,800	-	-6.03%	-	-
07/14	497	499	489	493	+0.41%	191,800	-	-4.27%	-	-
07/13	496	500	488	491	-0.51%	121,000	-	-5.03%	-	-
07/12	492	503	492	494	+0.3%	113,600	-	-4.73%	-	-
07/09	491	495	484	492	+0.41%	180,200	-	-5.02%	-	-
07/08	490	495	486	490	+1.45%	207,600	-	-5.77%	-	-
07/07	502	502	482	483	-3.11%	170,200	-	-7.29%	-	-
07/06	500	500	486	499	-0.8%	109,200	-	-4.5%	-	-
07/05	500	504	494	503	+1.62%	113,000	-	-3.92%	-	-
07/02	481	497	480	495	+1.96%	177,000	-	-5.63%	-	-
07/01	495	502	478	485	-2.41%	346,000	-	-7.62%	-	-
06/30	476	504	471	497	+2.16%	426,000	-	-5.51%	-	-
06/29	496	506	484	487	-1.62%	160,000	-	-7.51%	-	-
06/28	501	506	494	495	-2.47%	183,400	-	-5.99%	-	-
06/25	528	530	502	507	-6.46%	388,200	-	-3.61%	-	-
06/24	544	554	538	542	+1.59%	236,000	-	+3.04%	-	-
06/23	539	544	531	534	-3.26%	208,600	-	+1.62%	-	-
06/22	563	566	550	552	-3.25%	257,600	-	+5.05%	-	-
06/21	562	578	562	570	+1.79%	244,800	-	+8.37%	-	-
06/18	580	580	555	560	-3.36%	320,400	-	+6.26%	-	-
06/17	585	595	577	580	+0.61%	459,000	-	+9.34%	-	-
06/16	558	579	558	576	+4.35%	469,600	-	+8.27%	-	-
06/15	518	562	514	552	+8.98%	722,600	-	+3.37%	-	-
06/14	509	518	500	507	+1.3%	293,800	-	-5.33%	-	-
06/11	515	517	498	500	-1.28%	299,800	-	-7.24%	-	-
06/10	515	516	501	507	-2.69%	164,800	-	-6.72%	-	-
06/09	521	529	513	521	+0.87%	261,800	-	-4.5%	-	-
06/08	505	523	501	516	+2.18%	174,400	-	-5.84%	-	-
06/07	516	518	504	505	-5.16%	171,000	-	-8.51%	-	-
06/04	531	537	527	533	+1.24%	137,600	-	-4.05%	-	-
06/03	528	529	518	526	+2.63%	157,400	-	-5.73%	-	-
06/02	518	529	509	513	-1.91%	266,600	-	-8.65%	-	-
06/01	527	544	516	523	-0.67%	230,600	-	-7.36%	-	-
05/31	514	527	514	526	+2.63%	204,400	-	-7.23%	-	-
05/28	530	531	507	513	-0.68%	289,200	-	-9.93%	-	-
05/27	488	518	484	516	+5.85%	284,800	-	-9.79%	-	-
05/26	497	498	478	488	-0.31%	312,800	-	-15.36%	-	-
05/25	510	511	485	489	-4.02%	428,000	-	-15.83%	-	-
05/24	502	522	500	510	+3.14%	443,800	-	-12.91%	-	-
05/21	500	500	488	494	-4.08%	561,000	-	-15.99%	-	-
05/20	538	546	511	515	-4.81%	740,200	-	-13.01%	-	-
05/19	548	555	526	541	-3.82%	608,000	-	-9.08%	-	-
05/18	586	592	556	563	-5.46%	567,800	-	-5.94%	-	-
05/17	628	633	593	595	-7.39%	784,600	-	-0.83%	-	-
05/14	620	665	618	643	+3.05%	618,000	-	+7.26%	-	-
05/13	625	642	596	624	-0.16%	595,200	-	+4.26%	-	-
05/12	593	631	592	625	+4.61%	590,200	-	+4.61%	-	-
05/11	598	615	580	597	+0.76%	459,400	-	+0.17%	-	-
05/10	595	602	580	593	-0.59%	493,800	-	-0.59%	-	-
05/07	540	609	539	596	+4.56%	699,000	-	-0.17%	-	-
05/06	586	591	570	570	-5.32%	285,200	-	-4.52%	-	-
04/30	604	605	601	602	+1.18%	127,600	-	+0.5%	-	-
04/28	596	603	591	595	-0.75%	158,200	-	-0.67%	-	-
04/27	601	604	596	600	+0.25%	157,600	-	+0.08%	-	-
04/26	595	605	593	598	+1.27%	152,400	-	0%	-	-
04/23	595	599	588	591	-0.51%	138,800	-	-1.09%	-	-
04/22	595	596	588	594	-0.17%	143,600	-	-0.42%	-	-
04/21	592	597	586	595	+1.11%	179,600	-	-0.08%	-	-
04/20	592	602	585	588	-0.42%	189,400	-	-0.84%	-	-
04/19	591	595	584	591	-1.75%	165,200	-	-0.08%	-	-
04/16	612	615	597	601	-1.56%	205,800	-	+2.04%	-	-
04/15	591	611	591	611	+3.74%	251,400	-	+4%	-	-
04/14	593	595	587	589	+0.09%	123,800	-	+0.6%	-	-
04/13	603	604	586	588	-1.84%	185,000	-	+0.86%	-	-
04/12	604	608	599	599	-0.75%	138,200	-	+2.92%	-	-
04/09	605	607	598	604	-0.33%	143,400	-	+4.05%	-	-
04/08	600	610	599	606	+1.09%	224,400	-	+4.94%	-	-
04/07	592	608	591	599	+2.22%	311,200	-	+4.17%	-	-
04/06	601	602	584	586	-2.66%	210,800	-	+2.09%	-	-
04/05	606	610	601	602	+0.5%	129,000	-	+5.24%	-	-
04/02	605	607	595	599	+0.08%	207,200	-	+5.09%	-	-
04/01	601	601	586	599	-0.33%	266,200	-	+5.56%	-	-
03/31	615	615	601	601	-2.36%	268,800	-	+6.28%	-	-
03/30	618	624	613	615	-0.16%	321,800	-	+9.43%	-	-
03/29	613	627	612	616	-0.16%	219,000	-	+10.2%	-	-
03/26	617	623	607	617	+1.73%	395,200	-	+11.17%	-	-
03/25	585	608	585	607	+4.21%	477,200	-	+10.07%	-	-
03/24	573	586	573	582	+1.48%	262,600	-	+6.4%	-	-
03/23	566	578	566	574	+0.35%	181,400	-	+5.62%	-	-
03/19	575	575	564	572	+0.7%	207,200	-	+5.83%	-	-
03/18	571	580	565	568	-0.26%	387,600	-	+5.88%	-	-
03/17	547	572	545	569	+5.27%	589,600	-	+6.95%	-	-
03/16	538	548	538	541	+0.56%	329,400	-	+2.37%	-	-
03/15	548	548	534	538	-2.09%	207,200	-	+2.38%	-	-
03/12	548	555	543	549	+0.09%	413,200	-	+5.17%	-	-
03/11	555	560	546	549	-0.63%	338,000	-	+5.48%	-	-
03/10	560	564	552	552	-1.25%	259,200	-	+6.77%	-	-
03/09	562	565	556	559	+0.09%	227,600	-	+8.75%	-	-
03/08	559	561	552	559	+1.92%	207,600	-	+9.51%	-	-
03/05	534	551	533	548	+2.33%	285,400	-	+8.09%	-	-
03/04	556	556	534	536	-3.51%	407,800	-	+6.04%	-	-

シークス（7613）の株価チャート

2010/03/04～2010/07/29

株価推移

開示資料

決算

株式

チャート