シークス（7613）の株価チャート

2012/04/23

2011/11/29～2012/04/23

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
04/23	638	644	624	624	-2.73%	71,600	-	+1.3%	-	-
04/20	621	645	616	642	+4.99%	161,400	-	+4.14%	-	-
04/19	610	619	605	611	+0.25%	70,000	-	-0.49%	-	-
04/18	607	622	606	610	+0.58%	69,000	-	-0.57%	-	-
04/17	593	608	593	606	+2.19%	59,200	-	-1.14%	-	-
04/16	604	609	593	593	-4.05%	92,800	-	-3.26%	-	-
04/13	597	622	595	618	+3.6%	65,600	-	+0.82%	-	-
04/12	595	604	583	597	-0.42%	213,200	-	-2.69%	-	-
04/11	608	608	596	599	-3.39%	101,600	-	-2.44%	-	-
04/10	626	626	615	620	-0.4%	62,200	-	+0.98%	-	-
04/09	624	628	614	623	-2.12%	69,400	-	+1.55%	-	-
04/06	637	637	623	636	0%	98,600	-	+3.92%	-	-
04/05	630	647	624	636	-0.86%	140,200	-	+4.43%	-	-
04/04	643	643	629	642	+2.15%	147,600	-	+5.68%	-	-
04/03	628	634	627	628	-1.18%	54,200	-	+3.8%	-	-
04/02	635	640	631	636	-0.08%	55,200	-	+5.22%	-	-
03/30	647	648	633	636	-1.7%	171,400	-	+5.82%	-	-
03/29	625	647	625	647	+4.1%	180,200	-	+8.56%	-	-
03/28	605	624	602	622	+2.39%	111,400	-	+5.16%	-	-
03/27	602	607	600	607	+1.85%	48,800	-	+3.41%	-	-
03/26	600	605	589	596	0%	79,000	-	+2.23%	-	-
03/23	584	602	583	596	+1.45%	55,200	-	+2.76%	-	-
03/22	583	594	582	588	-0.51%	96,400	-	+1.82%	-	-
03/21	600	602	590	591	-2.64%	112,800	-	+2.87%	-	-
03/19	601	609	600	607	-0.49%	49,000	-	+6.22%	-	-
03/16	593	613	593	610	+2.09%	81,800	-	+7.5%	-	-
03/15	589	604	589	597	+1.44%	53,400	-	+6.04%	-	-
03/14	608	615	589	589	-1.51%	124,400	-	+5.09%	-	-
03/13	607	607	598	598	-1.57%	72,400	-	+7.27%	-	-
03/12	611	611	601	607	-0.57%	38,200	-	+9.76%	-	-
03/09	624	624	600	611	+0.25%	200,800	-	+11.61%	-	-
03/08	622	623	608	609	-1.38%	78,200	-	+12.57%	-	-
03/07	601	622	597	618	+2.24%	209,600	-	+15.21%	-	-
03/06	595	605	594	604	+3.25%	124,000	-	+13.96%	-	-
03/05	600	600	585	585	-2.42%	90,600	-	+11.43%	-	-
03/02	595	604	593	600	+3.45%	155,800	-	+15.07%	-	-
03/01	583	598	578	580	-0.26%	87,200	-	+12.31%	-	-
02/29	600	605	579	581	-2.35%	109,600	-	+13.48%	-	-
02/28	593	606	579	595	+1.02%	257,200	-	+17.13%	-	-
02/27	576	592	573	589	+4.53%	212,800	-	+17.33%	-	-
02/24	527	568	526	564	+8.78%	267,200	-	+13.15%	-	-
02/23	516	518	509	518	-0.29%	76,600	-	+4.86%	-	-
02/22	511	521	511	520	+1.66%	61,400	-	+5.8%	-	-
02/21	518	522	511	511	-1.64%	63,800	-	+4.5%	-	-
02/20	521	523	515	520	-0.29%	53,200	-	+6.67%	-	-
02/17	524	524	511	521	-0.48%	99,200	-	+7.42%	-	-
02/16	520	531	513	524	+0.77%	101,600	-	+8.39%	-	-
02/15	511	540	511	520	+1.86%	201,200	-	+8.23%	-	-
02/14	510	511	505	510	+0.39%	31,200	-	+6.47%	-	-
02/13	505	512	505	508	-0.39%	24,400	-	+6.05%	-	-
02/10	506	516	505	510	+0.49%	66,400	-	+6.69%	-	-
02/09	502	515	502	508	-0.29%	84,000	-	+6.39%	-	-
02/08	491	509	491	509	+2.41%	122,600	-	+6.71%	-	-
02/07	477	505	476	497	+4.52%	165,200	-	+4.41%	-	-
02/06	469	478	464	476	+2.7%	107,000	-	+0.11%	-	-
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%	-	-

シークス（7613）の株価チャート

2011/11/29～2012/04/23

株価推移

開示資料

決算

株式

チャート