シークス（7613）の株価チャート

2011/01/27

2010/08/30～2011/01/27

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
2011
01/27	512	512	505	509	+0.69%	110,000	-	+0.3%	-	-
01/26	504	512	504	505	-0.3%	69,800	-	-0.2%	-	-
01/25	498	512	496	507	+2.43%	122,600	-	+0.3%	-	-
01/24	497	501	486	495	-0.4%	140,000	-	-2.08%	-	-
01/21	514	515	490	497	-3.4%	403,200	-	-1.68%	-	-
01/20	521	525	514	514	-1.44%	168,000	-	+1.98%	-	-
01/19	528	528	514	522	-1.32%	195,600	-	+3.88%	-	-
01/18	522	529	517	529	+1.25%	158,800	-	+5.49%	-	-
01/17	518	530	518	522	+0.87%	205,000	-	+4.61%	-	-
01/14	526	527	514	518	-1.52%	165,600	-	+4.12%	-	-
01/13	527	533	521	526	0%	198,600	-	+6.16%	-	-
01/12	547	547	525	526	-3.04%	287,400	-	+6.81%	-	-
01/11	522	550	521	542	+3.63%	361,200	-	+10.61%	-	-
01/07	518	525	515	523	+1.36%	166,600	-	+7.61%	-	-
01/06	519	531	513	516	-0.29%	377,800	-	+7.05%	-	-
01/05	490	523	489	518	+6.15%	643,000	-	+7.81%	-	-
01/04	482	489	481	488	+1.88%	154,600	-	+2.2%	-	-
2010
12/30	486	486	475	479	-2.15%	137,800	-	+0.74%	-	-
12/29	484	489	479	489	+0.62%	169,400	-	+3.16%	-	-
12/28	480	489	478	486	-0.51%	176,600	-	+2.97%	-	-
12/27	486	494	486	489	-0.1%	389,400	-	+3.72%	-	-
12/24	490	495	489	489	-0.71%	192,000	-	+4.49%	-	-
12/22	500	502	491	493	-1.2%	213,000	-	+5.69%	-	-
12/21	498	503	495	499	-0.1%	193,400	-	+7.44%	-	-
12/20	492	503	491	499	+1.42%	489,800	-	+8.48%	-	-
12/17	489	494	486	492	+1.23%	182,600	-	+7.89%	-	-
12/16	487	490	481	486	-0.72%	143,600	-	+7.28%	-	-
12/15	486	490	484	490	+0.41%	184,400	-	+8.78%	-	-
12/14	481	488	476	488	+1.56%	138,400	-	+9.3%	-	-
12/13	472	480	470	480	+0.73%	138,400	-	+8.6%	-	-
12/10	476	478	470	477	-0.63%	215,800	-	+8.79%	-	-
12/09	485	487	476	480	-1.13%	189,200	-	+10.74%	-	-
12/08	471	485	470	485	+2.97%	284,000	-	+13.05%	-	-
12/07	470	472	465	471	+0.96%	155,000	-	+11.08%	-	-
12/06	464	468	462	467	+0.97%	124,400	-	+11.07%	-	-
12/03	463	463	456	462	+0.98%	153,400	-	+11.06%	-	-
12/02	456	458	451	458	+3.39%	190,800	-	+10.77%	-	-
12/01	440	443	432	443	-0.11%	164,800	-	+7.93%	-	-
11/30	450	454	441	443	-1.01%	293,800	-	+8.85%	-	-
11/29	447	454	443	448	+0.45%	172,200	-	+10.77%	-	-
11/26	450	452	445	446	-0.56%	117,200	-	+11.1%	-	-
11/25	449	450	442	448	-0.11%	195,000	-	+12.56%	-	-
11/24	432	449	431	449	+0.34%	267,800	-	+13.54%	-	-
11/22	448	449	441	447	+1.48%	186,600	-	+13.74%	-	-
11/19	443	448	439	441	+1.15%	257,200	-	+13.24%	-	-
11/18	435	438	426	436	+1.16%	259,800	-	+12.24%	-	-
11/17	423	433	418	431	-0.46%	332,800	-	+11.24%	-	-
11/16	426	438	420	433	+3.47%	439,200	-	+12.05%	-	-
11/15	399	420	398	418	+6.77%	363,000	-	+8.29%	-	-
11/12	408	409	392	392	-5.66%	428,200	-	+1.16%	-	-
11/11	410	415	408	415	+3.23%	223,800	-	+6.68%	-	-
11/10	391	405	391	402	+3.61%	240,200	-	+2.81%	-	-
11/09	390	395	386	388	-1.52%	202,400	-	-1.02%	-	-
11/08	385	397	380	394	+4.51%	281,800	-	0%	-	-
11/05	371	383	371	377	+3.01%	245,400	-	-4.8%	-	-
11/04	364	374	364	366	0%	143,400	-	-8.27%	-	-
11/02	370	371	360	366	-2.53%	185,000	-	-8.96%	-	-
11/01	361	376	356	376	+3.73%	242,400	-	-7.28%	-	-
10/29	372	375	359	362	-2.56%	226,400	-	-11.27%	-	-
10/28	381	382	372	372	-2.49%	250,000	-	-9.61%	-	-
10/27	378	381	376	381	+2.01%	272,000	-	-8.19%	-	-
10/26	371	375	370	374	+1.63%	159,000	-	-10.65%	-	-
10/25	366	370	366	368	-0.14%	116,400	-	-12.71%	-	-
10/22	374	374	367	368	-0.94%	118,800	-	-13.21%	-	-
10/21	376	377	366	372	-1.33%	213,600	-	-13%	-	-
10/20	375	380	369	377	-0.26%	229,800	-	-12.44%	-	-
10/19	382	389	376	378	-2.58%	185,600	-	-12.62%	-	-
10/18	374	398	373	388	+5.16%	638,800	-	-10.71%	-	-
10/15	396	398	366	369	-7.76%	573,000	-	-15.48%	-	-
10/14	408	415	398	400	-2.44%	214,000	-	-9%	-	-
10/13	407	414	407	410	+0.74%	184,000	-	-6.93%	-	-
10/12	429	429	405	407	-5.57%	218,200	-	-7.61%	-	-
10/08	440	445	429	431	-3.8%	135,200	-	-2.16%	-	-
10/07	453	453	444	448	-1.1%	94,600	-	+1.94%	-	-
10/06	455	455	449	453	-0.55%	57,600	-	+3.31%	-	-
10/05	435	459	428	455	+4.24%	205,200	-	+4.36%	-	-
10/04	438	444	433	437	-0.23%	79,400	-	+0.34%	-	-
10/01	443	446	435	438	-0.91%	90,000	-	+0.81%	-	-
09/30	452	453	442	442	-1.67%	78,000	-	+1.96%	-	-
09/29	445	453	445	449	+1.81%	73,200	-	+3.94%	-	-
09/28	447	452	440	441	-0.9%	68,400	-	+2.32%	-	-
09/27	441	460	435	445	+1.83%	116,400	-	+3.49%	-	-
09/24	448	449	435	437	-3.74%	139,600	-	+1.86%	-	-
09/22	451	460	449	454	-0.11%	75,400	-	+6.32%	-	-
09/21	466	467	454	455	-0.55%	112,000	-	+6.94%	-	-
09/17	461	462	456	457	+0.66%	91,800	-	+8.04%	-	-
09/16	450	455	449	454	+2.02%	163,800	-	+7.84%	-	-
09/15	436	448	429	445	+1.14%	152,200	-	+5.95%	-	-
09/14	443	444	434	440	+0.23%	115,400	-	+4.76%	-	-
09/13	442	444	437	439	+0.57%	69,000	-	+4.77%	-	-
09/10	442	447	434	437	-0.11%	147,000	-	+4.18%	-	-
09/09	432	438	426	437	+2.94%	140,400	-	+4.3%	-	-
09/08	426	428	419	425	-1.96%	104,200	-	+1.31%	-	-
09/07	426	441	425	433	+1.52%	157,400	-	+3.34%	-	-
09/06	430	438	424	427	+0.59%	207,400	-	+1.55%	-	-
09/03	415	426	410	424	+3.29%	186,200	-	+0.95%	-	-
09/02	415	415	406	411	+1.73%	111,600	-	-2.49%	-	-
09/01	405	409	399	404	-0.37%	137,800	-	-4.38%	-	-
08/31	420	420	404	405	-4.82%	111,800	-	-4.71%	-	-
08/30	431	437	420	426	+0.59%	116,200	-	-0.12%	-	-

シークス（7613）の株価チャート

2010/08/30～2011/01/27

株価推移

開示資料

決算

株式

チャート