シークス（7613）の株価チャート

2012/10/18

2012/05/29～2012/10/18

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
10/18	574	585	571	583	+2.64%	109,000	-	+3.1%	-	-
10/17	567	575	559	568	+0.44%	68,200	-	+0.8%	-	-
10/16	568	568	559	565	-0.53%	63,200	-	+0.53%	-	-
10/15	556	575	556	568	+2.34%	91,400	-	+1.25%	-	-
10/12	553	565	553	555	+0.73%	68,000	-	-0.89%	-	-
10/11	543	556	543	551	-0.54%	74,200	-	-1.43%	-	-
10/10	561	562	552	554	-2.46%	127,600	-	-0.72%	-	-
10/09	575	584	567	568	-1.22%	101,800	-	+1.97%	-	-
10/05	564	578	564	575	+1.95%	89,200	-	+3.6%	-	-
10/04	540	569	540	564	+4.25%	152,600	-	+1.99%	-	-
10/03	556	556	541	541	-3.57%	143,000	-	-1.99%	-	-
10/02	568	571	560	561	-1.15%	69,000	-	+1.63%	-	-
10/01	561	579	560	568	-0.09%	94,000	-	+2.99%	-	-
09/28	569	582	565	568	-0.09%	223,600	-	+3.27%	-	-
09/27	567	572	557	569	-1.47%	197,800	-	+3.74%	-	-
09/26	583	584	575	577	-0.86%	165,600	-	+5.68%	-	-
09/25	567	582	565	582	+2.74%	145,000	-	+6.99%	-	-
09/24	566	569	560	567	0%	131,200	-	+4.71%	-	-
09/21	567	573	566	567	+0.18%	115,000	-	+4.91%	-	-
09/20	582	584	564	566	-1.39%	239,000	-	+5.11%	-	-
09/19	570	578	565	574	+0.61%	166,200	-	+7.2%	-	-
09/18	555	588	555	570	+2.52%	296,200	-	+6.94%	-	-
09/14	561	564	552	556	-0.45%	354,200	-	+4.71%	-	-
09/13	552	565	546	559	+1.73%	152,600	-	+5.58%	-	-
09/12	544	556	543	549	+1.01%	133,200	-	+4.17%	-	-
09/11	539	544	538	544	+0.18%	98,400	-	+3.52%	-	-
09/10	539	543	535	543	+0.74%	51,000	-	+3.53%	-	-
09/07	544	547	534	539	+1.8%	90,400	-	+2.96%	-	-
09/06	530	533	524	529	-0.09%	99,600	-	+1.34%	-	-
09/05	534	534	526	530	-1.21%	162,600	-	+1.63%	-	-
09/04	536	537	526	536	+1.23%	151,600	-	+3.47%	-	-
09/03	527	543	526	530	+0.76%	154,600	-	+2.62%	-	-
08/31	525	529	521	526	-0.38%	97,000	-	+2.24%	-	-
08/30	540	541	523	528	-1.95%	103,400	-	+3.03%	-	-
08/29	526	540	526	538	+2.48%	165,600	-	+5.7%	-	-
08/28	530	537	522	525	-0.94%	95,800	-	+3.75%	-	-
08/27	549	549	530	530	-2.39%	132,600	-	+5.37%	-	-
08/24	533	548	528	543	+3.13%	309,000	-	+8.6%	-	-
08/23	527	532	520	527	0%	123,800	-	+5.94%	-	-
08/22	516	528	514	527	+1.64%	140,400	-	+6.58%	-	-
08/21	510	522	508	518	+0.78%	141,600	-	+5.28%	-	-
08/20	529	529	512	514	-2.56%	94,200	-	+4.9%	-	-
08/17	522	528	520	528	+1.74%	171,400	-	+7.87%	-	-
08/16	512	522	508	519	+1.97%	91,400	-	+6.47%	-	-
08/15	527	527	505	509	-3.33%	119,400	-	+4.41%	-	-
08/14	510	530	506	526	+3.24%	239,000	-	+8.23%	-	-
08/13	508	515	505	510	+0.79%	94,000	-	+4.84%	-	-
08/10	504	510	502	506	-0.69%	72,600	-	+3.8%	-	-
08/09	510	510	501	509	-0.1%	79,400	-	+4.73%	-	-
08/08	515	523	507	510	-0.88%	129,000	-	+5.05%	-	-
08/07	506	518	494	514	+0.59%	226,600	-	+6.2%	-	-
08/06	519	520	506	511	-1.54%	174,800	-	+5.8%	-	-
08/03	498	521	497	519	+5.17%	416,600	-	+7.9%	-	-
08/02	473	508	473	494	+5.11%	516,200	-	+2.81%	-	-
08/01	469	474	466	470	-0.95%	157,000	-	-1.98%	-	-
07/31	484	484	473	474	-3.56%	137,200	-	-1.04%	-	-
07/30	479	492	474	492	+4.69%	212,600	-	+2.61%	-	-
07/27	462	473	461	470	+3.53%	109,400	-	-1.78%	-	-
07/26	452	456	446	454	+1.91%	84,400	-	-5.32%	-	-
07/25	457	460	443	445	-2.63%	130,000	-	-7.1%	-	-
07/24	455	459	449	457	-0.11%	109,200	-	-4.79%	-	-
07/23	461	468	458	458	-0.97%	123,400	-	-4.69%	-	-
07/20	479	479	460	462	-2.12%	131,800	-	-3.95%	-	-
07/19	458	478	458	472	+3.85%	130,800	-	-2.07%	-	-
07/18	475	476	450	455	-4.32%	295,400	-	-5.71%	-	-
07/17	493	493	475	475	-2.76%	109,400	-	-1.66%	-	-
07/13	491	496	487	489	-0.51%	100,600	-	+0.93%	-	-
07/12	497	505	491	491	-1.11%	145,200	-	+1.66%	-	-
07/11	500	506	494	497	-1.88%	205,600	-	+2.8%	-	-
07/10	522	526	506	506	-2.97%	328,800	-	+4.76%	-	-
07/09	524	527	505	522	+0.29%	447,800	-	+8.2%	-	-
07/06	500	528	490	520	+7.22%	864,000	-	+8.33%	-	-
07/05	488	488	483	485	+0.52%	108,400	-	+1.46%	-	-
07/04	488	491	483	483	-0.52%	115,200	-	+0.94%	-	-
07/03	485	491	482	485	+0.21%	204,800	-	+1.25%	-	-
07/02	490	494	484	484	+0.31%	112,800	-	+1.04%	-	-
06/29	481	485	475	483	+0.42%	110,400	-	+0.52%	-	-
06/28	483	491	478	481	+0.63%	296,600	-	-0.1%	-	-
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%	-	-

シークス（7613）の株価チャート

2012/05/29～2012/10/18

株価推移

開示資料

決算

株式

チャート