シークス（7613）の株価チャート

2012/06/27

2012/02/03～2012/06/27

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
2012
06/27	469	479	463	478	+1.27%	297,400	-	-0.93%	-	-
06/26	471	475	469	472	-0.32%	207,600	-	-2.38%	-	-
06/25	480	481	471	473	+0.42%	204,000	-	-2.47%	-	-
06/22	469	475	468	471	-0.32%	108,800	-	-3.29%	-	-
06/21	473	476	467	473	+1.29%	188,600	-	-3.37%	-	-
06/20	466	469	460	467	+1.52%	174,200	-	-5.18%	-	-
06/19	473	475	458	460	-2.96%	356,800	-	-7.36%	-	-
06/18	476	482	468	474	+1.18%	249,000	-	-5.68%	-	-
06/15	473	480	465	468	-2.5%	279,800	-	-7.69%	-	-
06/14	480	482	466	480	-1.44%	271,800	-	-6.43%	-	-
06/13	485	491	480	487	+1.46%	92,200	-	-6.17%	-	-
06/12	482	484	473	480	-1.84%	158,600	-	-8.22%	-	-
06/11	485	495	481	489	+2.52%	138,600	-	-7.56%	-	-
06/08	495	497	474	477	-4.02%	132,800	-	-10.67%	-	-
06/07	490	498	488	497	+1.74%	158,600	-	-7.96%	-	-
06/06	475	497	474	489	+2.73%	166,000	-	-10.2%	-	-
06/05	470	480	460	476	+1.28%	124,000	-	-13.39%	-	-
06/04	468	472	463	470	-0.63%	61,000	-	-15.41%	-	-
06/01	490	494	471	473	-4.16%	198,200	-	-15.93%	-	-
05/31	489	496	483	493	-1.4%	129,200	-	-13.2%	-	-
05/30	497	504	488	500	+0.7%	115,000	-	-12.74%	-	-
05/29	505	505	486	497	-1.88%	201,400	-	-14.1%	-	-
05/28	497	510	496	506	+1.91%	86,600	-	-13.21%	-	-
05/25	515	515	491	497	-1.29%	167,600	-	-15.42%	-	-
05/24	504	517	498	503	-1.47%	103,600	-	-15.03%	-	-
05/23	517	524	506	511	-1.16%	193,800	-	-14.2%	-	-
05/22	530	530	513	517	+0.29%	215,800	-	-13.77%	-	-
05/21	515	530	511	515	-1.34%	267,800	-	-14.59%	-	-
05/18	525	535	517	522	-5.26%	221,200	-	-13.86%	-	-
05/17	568	573	542	551	-5.41%	266,600	-	-9.67%	-	-
05/16	596	600	581	583	-1.94%	64,600	-	-4.98%	-	-
05/15	613	615	593	594	-2.94%	146,200	-	-3.41%	-	-
05/14	610	624	608	612	-1.21%	163,200	-	-0.81%	-	-
05/11	617	625	612	620	+0.73%	107,600	-	+0.24%	-	-
05/10	602	618	600	615	+1.65%	34,200	-	-0.49%	-	-
05/09	613	618	602	605	-2.34%	103,600	-	-2.26%	-	-
05/08	616	630	600	620	+1.56%	66,200	-	-0.08%	-	-
05/07	609	624	609	610	-2.24%	92,000	-	-1.77%	-	-
05/02	610	626	604	624	+2.38%	57,800	-	+0.32%	-	-
05/01	612	613	598	610	-1.3%	116,000	-	-1.85%	-	-
04/27	624	624	611	618	-1.12%	76,800	-	-0.56%	-	-
04/26	630	644	613	625	-0.64%	120,200	-	+0.73%	-	-
04/25	624	629	621	629	+1.86%	60,600	-	+1.7%	-	-
04/24	624	625	612	617	-1.12%	89,000	-	0%	-	-
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%	-	-

シークス（7613）の株価チャート

2012/02/03～2012/06/27

株価推移

開示資料

決算

株式

チャート