シークス（7613）の株価チャート

2012/02/03

2011/09/06～2012/02/03

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
2012
02/03	472	473	460	463	-1.91%	89,000	-	-2.94%	-	-
02/02	477	480	471	472	-0.94%	65,000	-	-1.26%	-	-
02/01	473	479	472	477	+0.42%	33,200	-	-0.52%	-	-
01/31	475	477	468	475	-0.52%	96,000	-	-1.15%	-	-
01/30	479	479	476	477	-0.83%	23,800	-	-0.83%	-	-
01/27	482	483	476	481	+0.21%	68,800	-	0%	-	-
01/26	478	484	477	480	+1.8%	104,800	-	-0.41%	-	-
01/25	465	472	465	472	+1.4%	111,800	-	-2.18%	-	-
01/24	468	469	465	465	-0.64%	38,400	-	-3.53%	-	-
01/23	466	470	465	468	+1.3%	81,200	-	-3.11%	-	-
01/20	465	470	458	462	+0.76%	211,400	-	-4.55%	-	-
01/19	455	460	454	459	+0.44%	76,800	-	-5.66%	-	-
01/18	461	463	451	457	-1.3%	105,000	-	-6.45%	-	-
01/17	463	469	460	463	-1.28%	49,200	-	-5.61%	-	-
01/16	470	470	465	469	-0.32%	11,600	-	-4.78%	-	-
01/13	465	472	465	470	+0.21%	64,400	-	-4.67%	-	-
01/12	486	488	468	469	-4.58%	77,600	-	-5.25%	-	-
01/11	487	495	487	492	+0.1%	27,400	-	-0.91%	-	-
01/10	495	497	491	491	-0.2%	14,200	-	-1.21%	-	-
01/06	489	492	486	492	+0.31%	41,600	-	-1.01%	-	-
01/05	494	499	491	491	-0.61%	50,400	-	-1.31%	-	-
01/04	497	498	493	494	+0.71%	91,800	-	-0.7%	-	-
2011
12/30	490	490	487	490	+0.82%	24,600	-	-1.21%	-	-
12/29	499	499	486	486	-3.38%	63,800	-	-1.82%	-	-
12/28	484	508	484	503	0%	218,800	-	+1.62%	-	-
12/27	494	503	487	503	+2.03%	321,200	-	+1.82%	-	-
12/26	496	498	492	493	+0.1%	58,200	-	+0.2%	-	-
12/22	493	496	491	493	-1.3%	65,600	-	+0.31%	-	-
12/21	502	503	497	499	+0.5%	47,600	-	+1.84%	-	-
12/20	494	497	493	497	+1.85%	57,800	-	+1.74%	-	-
12/19	486	490	482	488	+0.52%	44,000	-	+0.1%	-	-
12/16	480	488	480	485	+1.68%	45,000	-	-0.21%	-	-
12/15	488	490	477	477	-2.75%	71,800	-	-1.65%	-	-
12/14	500	500	491	491	-1.41%	70,600	-	+0.93%	-	-
12/13	500	500	493	498	-1.78%	55,800	-	+2.58%	-	-
12/12	510	510	505	507	+0.3%	51,000	-	+4.43%	-	-
12/09	499	507	494	505	-0.69%	126,600	-	+4.12%	-	-
12/08	511	511	502	509	0%	48,400	-	+5.06%	-	-
12/07	503	510	502	509	+1.7%	44,800	-	+5.28%	-	-
12/06	501	505	498	500	-1.28%	53,400	-	+3.52%	-	-
12/05	510	511	501	507	-0.59%	47,800	-	+4.65%	-	-
12/02	505	510	501	510	+1.19%	26,400	-	+5.27%	-	-
12/01	506	510	501	504	+1.1%	47,800	-	+4.24%	-	-
11/30	490	498	488	498	+0.2%	65,400	-	+3.11%	-	-
11/29	484	498	484	497	+3.54%	85,400	-	+3.11%	-	-
11/28	473	484	473	480	+3.11%	82,800	-	-0.21%	-	-
11/25	480	480	464	466	-1.48%	37,800	-	-3.22%	-	-
11/24	475	478	466	473	-1.36%	40,600	-	-1.97%	-	-
11/22	473	480	471	479	-0.73%	42,600	-	-0.62%	-	-
11/21	465	483	461	483	+3.32%	79,600	-	-0.1%	-	-
11/18	454	467	454	467	+1.19%	30,600	-	-3.31%	-	-
11/17	451	462	451	462	+1.65%	53,600	-	-4.85%	-	-
11/16	462	462	453	454	-1.94%	42,600	-	-6.97%	-	-
11/15	461	464	457	463	-0.54%	72,400	-	-5.7%	-	-
11/14	465	467	461	466	+2.53%	58,600	-	-5.39%	-	-
11/11	467	471	452	454	-3.71%	88,800	-	-7.91%	-	-
11/10	483	485	465	472	-4.26%	97,000	-	-4.55%	-	-
11/09	485	493	482	493	+1.76%	31,800	-	-0.51%	-	-
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%	-	-

シークス（7613）の株価チャート

2011/09/06～2012/02/03

株価推移

開示資料

決算

株式

チャート