シークス（7613）の株価チャート

2011/11/08

2011/06/15～2011/11/08

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
11/08	497	498	483	484	-2.52%	32,200	-	-2.22%	-	-
11/07	490	497	490	497	+1.02%	26,800	-	+0.1%	-	-
11/04	485	497	485	492	+1.24%	71,200	-	-1.11%	-	-
11/02	482	488	482	486	-2.02%	52,800	-	-2.31%	-	-
11/01	499	510	496	496	-2.75%	65,400	-	-0.3%	-	-
10/31	509	518	504	510	-0.78%	64,200	-	+2.93%	-	-
10/28	505	514	502	514	+2.91%	72,600	-	+3.95%	-	-
10/27	491	502	488	499	+1.22%	68,600	-	+1.22%	-	-
10/26	496	496	486	493	-0.4%	81,800	-	0%	-	-
10/25	490	495	484	495	+1.64%	58,000	-	+0.41%	-	-
10/24	477	489	477	487	+3.18%	53,600	-	-1.02%	-	-
10/21	474	480	471	472	-0.32%	56,400	-	-4.07%	-	-
10/20	489	489	473	474	-3.07%	96,200	-	-3.76%	-	-
10/19	493	493	484	489	+0.72%	52,400	-	-0.51%	-	-
10/18	489	493	482	485	-1.82%	104,400	-	-1.02%	-	-
10/17	499	507	492	494	+0.61%	146,800	-	+0.82%	-	-
10/14	500	501	491	491	-4.29%	162,600	-	+0.41%	-	-
10/13	530	531	511	513	-3.39%	139,000	-	+5.12%	-	-
10/12	530	538	524	531	-0.47%	156,200	-	+9.03%	-	-
10/11	505	538	505	534	+8.99%	165,400	-	+9.77%	-	-
10/07	493	504	488	490	+0.93%	106,800	-	+0.93%	-	-
10/06	484	494	484	485	+1.04%	52,800	-	0%	-	-
10/05	500	500	480	480	-3.03%	96,000	-	-1.03%	-	-
10/04	500	500	493	495	-1.79%	71,000	-	+2.27%	-	-
10/03	505	511	496	504	-0.79%	169,200	-	+4.35%	-	-
09/30	508	515	497	508	-1.17%	126,400	256億320万	+5.39%	9.4	1.3
09/29	488	514	486	514	+3.52%	146,600	-	+7.08%	-	-
09/28	485	500	485	497	+3.98%	134,600	-	+4.09%	-	-
09/27	466	478	466	478	+5.06%	88,800	-	+0.53%	-	-
09/26	471	471	452	455	-3.81%	241,200	-	-3.91%	-	-
09/22	492	492	472	473	-4.35%	174,400	-	-0.11%	-	-
09/21	490	500	487	494	+1.13%	88,800	-	+4.44%	-	-
09/20	509	509	488	489	-4.03%	94,600	-	+3.28%	-	-
09/16	478	509	478	509	+7.27%	195,600	-	+7.84%	-	-
09/15	471	485	471	475	+2.37%	59,000	-	+0.96%	-	-
09/14	481	488	464	464	-2.11%	166,800	-	-1.59%	-	-
09/13	464	489	464	474	+4.3%	197,000	-	+0.32%	-	-
09/12	459	465	454	454	-4.02%	160,800	-	-4.42%	-	-
09/09	477	479	471	473	-1.25%	118,400	-	-1.25%	-	-
09/08	479	485	477	479	+1.7%	84,800	-	-0.62%	-	-
09/07	473	480	466	471	+1.18%	111,600	-	-3.09%	-	-
09/06	493	493	457	466	-5.96%	257,400	-	-5%	-	-
09/05	509	509	493	495	-2.17%	136,200	-	0%	-	-
09/02	493	508	489	506	+1.61%	193,800	-	+1.2%	-	-
09/01	496	500	493	498	+1.32%	97,000	-	-0.99%	-	-
08/31	482	492	480	492	+2.29%	123,200	-	-3.06%	-	-
08/30	477	485	476	481	+2.34%	94,200	-	-6.15%	-	-
08/29	469	477	463	470	+0.54%	102,000	-	-9.19%	-	-
08/26	468	471	460	467	-1.68%	176,000	-	-10.54%	-	-
08/25	453	484	453	475	+5.56%	170,600	-	-10.04%	-	-
08/24	450	473	448	450	-0.66%	431,200	-	-15.57%	-	-
08/23	440	457	440	453	+4.14%	335,800	-	-16.11%	-	-
08/22	442	446	432	435	0%	261,200	-	-20.48%	-	-
08/19	445	447	433	435	-4.81%	220,200	-	-21.48%	-	-
08/18	470	473	456	457	-3.28%	183,400	-	-18.39%	-	-
08/17	473	478	459	473	-0.74%	242,000	-	-16.52%	-	-
08/16	473	480	472	476	+1.28%	286,000	-	-16.78%	-	-
08/15	476	480	469	470	-1.16%	238,400	-	-18.54%	-	-
08/12	485	487	470	476	-1.96%	351,200	-	-18.44%	-	-
08/11	485	492	471	485	-3.39%	529,000	-	-17.52%	-	-
08/10	554	555	500	502	-7.72%	260,400	-	-15.2%	-	-
08/09	512	545	506	544	+1.02%	186,600	-	-8.88%	-	-
08/08	553	553	534	539	-3.41%	128,200	-	-10.25%	-	-
08/05	543	561	540	558	-2.36%	116,800	-	-7.55%	-	-
08/04	581	593	571	571	-2.39%	147,600	-	-5.62%	-	-
08/03	583	590	577	585	-0.26%	147,000	-	-3.62%	-	-
08/02	598	598	585	587	-3.3%	152,200	-	-3.54%	-	-
08/01	594	609	593	607	+2.19%	63,000	-	-0.25%	-	-
07/29	596	603	594	594	-0.84%	129,200	-	-2.38%	-	-
07/28	599	603	595	599	-0.91%	101,400	-	-1.72%	-	-
07/27	603	608	598	604	-0.33%	121,200	-	-0.82%	-	-
07/26	599	606	599	606	+1.34%	173,200	-	-0.49%	-	-
07/25	608	608	598	598	-2.61%	181,200	-	-1.64%	-	-
07/22	619	619	610	614	+0.41%	97,000	-	+0.82%	-	-
07/21	622	623	611	612	-1.85%	164,400	-	+0.41%	-	-
07/20	622	632	622	623	+0.4%	135,400	-	+2.3%	-	-
07/19	611	623	610	621	+1.8%	148,400	-	+1.89%	-	-
07/15	605	612	604	610	+0.74%	136,200	-	+0.08%	-	-
07/14	603	611	602	605	0%	136,000	-	-0.66%	-	-
07/13	602	608	601	605	-0.58%	172,400	-	-0.82%	-	-
07/12	604	610	602	609	-0.25%	105,400	-	-0.25%	-	-
07/11	607	610	605	610	+0.16%	94,000	-	-0.16%	-	-
07/08	605	614	604	609	+1.75%	116,000	-	-0.16%	-	-
07/07	603	603	597	599	-1.24%	150,000	-	-1.89%	-	-
07/06	606	608	600	606	+0.08%	98,800	-	-0.82%	-	-
07/05	617	617	605	606	-2.42%	119,400	-	-0.9%	-	-
07/04	623	629	617	621	+0.57%	91,400	-	+1.22%	-	-
07/01	617	618	613	617	+0.49%	57,400	-	+0.82%	-	-
06/30	625	625	612	614	-1.29%	123,400	309億4560万	+0.49%	11.36	1.57
06/29	609	623	608	622	+3.32%	154,600	-	+1.97%	-	-
06/28	603	608	596	602	+0.17%	162,400	-	-1.15%	-	-
06/27	607	607	597	601	-1.07%	161,200	-	-1.31%	-	-
06/24	599	609	599	608	+1.33%	61,600	-	-0.41%	-	-
06/23	602	608	597	600	-1.15%	103,800	-	-1.72%	-	-
06/22	603	610	603	607	+0.5%	90,200	-	-0.57%	-	-
06/21	595	607	593	604	+2.12%	123,600	-	-1.07%	-	-
06/20	604	604	587	591	-2.64%	157,200	-	-3.11%	-	-
06/17	613	613	596	607	-0.98%	136,400	-	-0.49%	-	-
06/16	616	619	609	613	-2.85%	103,800	-	+0.49%	-	-
06/15	624	635	619	631	+1.45%	145,200	-	+3.78%	-	-

シークス（7613）の株価チャート

2011/06/15～2011/11/08

株価推移

開示資料

決算

株式

チャート