シークス（7613）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2016/01/22

2015/08/24～2016/01/22

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
2016
01/22	1,513	1,590	1,503	1,590	+7%	258,200	801億3600万	-7.5%	11.93	1.56
01/21	1,533	1,570	1,486	1,486	-4.28%	179,800	748億9440万	-13.95%	11.15	1.46
01/20	1,608	1,610	1,553	1,553	-3.42%	131,200	782億4600万	-10.78%	11.65	1.52
01/19	1,563	1,613	1,563	1,608	+2.06%	126,000	810億1800万	-8.2%	12.07	1.57
01/18	1,533	1,595	1,533	1,575	-1.72%	78,800	793億8000万	-10.51%	11.82	1.54
01/15	1,633	1,650	1,575	1,603	-0.93%	151,600	807億6600万	-9.57%	12.03	1.57
01/14	1,600	1,638	1,570	1,618	-0.92%	135,800	815億2200万	-9.28%	12.14	1.58
01/13	1,603	1,643	1,603	1,633	+1.87%	145,200	822億7800万	-9%	12.25	1.6
01/12	1,620	1,638	1,603	1,603	-4.04%	167,000	807億6600万	-11.27%	12.03	1.57
01/08	1,675	1,698	1,650	1,670	-2.05%	161,000	841億6800万	-8.19%	12.53	1.64
01/07	1,710	1,733	1,690	1,705	-2.01%	101,800	859億3200万	-6.83%	12.8	1.67
01/06	1,750	1,760	1,713	1,740	-0.71%	127,800	876億9600万	-5.43%	13.06	1.7
01/05	1,783	1,800	1,750	1,753	-2.5%	214,800	883億2600万	-5.07%	13.15	1.72
01/04	1,873	1,873	1,785	1,798	-3.88%	128,800	905億9400万	-3.05%	13.49	1.76
2015
12/30	1,850	1,878	1,830	1,870	+1.08%	77,400	942億4800万	+0.7%	14	1.9
12/29	1,823	1,853	1,813	1,850	+1.65%	71,200	932億4000万	-0.54%	13.85	1.88
12/28	1,755	1,825	1,755	1,820	+2.1%	129,800	917億2800万	-2.36%	13.62	1.85
12/25	1,775	1,795	1,773	1,783	-0.14%	235,000	898億3800万	-4.58%	13.34	1.81
12/24	1,820	1,823	1,778	1,785	-1.92%	123,000	899億6400万	-4.7%	13.36	1.81
12/22	1,808	1,833	1,800	1,820	+0.69%	62,400	917億2800万	-3.09%	13.62	1.85
12/21	1,828	1,830	1,795	1,808	-2.03%	107,200	910億9800万	-3.86%	13.53	1.83
12/18	1,860	1,888	1,838	1,845	-1.34%	161,800	929億8800万	-1.97%	13.81	1.87
12/17	1,848	1,880	1,833	1,870	+2.47%	124,600	942億4800万	-0.64%	14	1.9
12/16	1,785	1,835	1,775	1,825	+3.4%	134,800	919億8000万	-2.87%	13.66	1.85
12/15	1,790	1,825	1,765	1,765	-1.67%	115,400	889億5600万	-6.12%	13.21	1.79
12/14	1,775	1,803	1,773	1,795	-1.24%	105,800	904億6800万	-4.42%	13.43	1.82
12/11	1,793	1,840	1,790	1,818	0%	112,200	916億200万	-3.01%	13.6	1.84
12/10	1,808	1,828	1,800	1,818	-0.82%	100,000	916億200万	-2.7%	13.6	1.84
12/09	1,855	1,888	1,825	1,833	-2.4%	152,800	923億5800万	-1.58%	13.71	1.86
12/08	1,870	1,898	1,863	1,878	-0.4%	84,800	946億2600万	+1.16%	14.05	1.9
12/07	1,900	1,910	1,883	1,885	0%	92,800	950億400万	+1.89%	14.11	1.91
12/04	1,878	1,898	1,863	1,885	-2.08%	170,000	950億400万	+2.33%	14.11	1.91
12/03	1,933	1,940	1,900	1,925	-0.9%	212,600	970億2000万	+5.02%	14.41	1.95
12/02	1,935	1,970	1,910	1,943	0%	220,400	979億200万	+6.67%	14.54	1.97
12/01	1,945	1,965	1,935	1,943	-0.38%	162,000	979億200万	+7.14%	14.54	1.97
11/30	1,905	1,958	1,905	1,950	+2.9%	317,200	982億8000万	+8.33%	14.59	1.98
11/27	1,920	1,930	1,893	1,895	-2.07%	124,400	955億800万	+5.98%	14.18	1.92
11/26	1,925	1,950	1,913	1,935	+2.25%	223,800	975億2400万	+8.89%	14.48	1.96
11/25	1,920	1,920	1,855	1,893	-2.7%	360,200	953億8200万	+7.28%	14.16	1.92
11/24	1,925	1,953	1,925	1,945	+0.65%	97,600	980億2800万	+10.95%	14.56	1.97
11/20	1,930	1,945	1,918	1,933	+0.65%	123,400	973億9800万	+11.06%	14.46	1.96
11/19	1,945	1,945	1,913	1,920	-0.39%	97,000	967億6800万	+10.98%	14.37	1.95
11/18	1,928	1,943	1,890	1,928	+1.18%	181,600	971億4600万	+12.13%	14.43	1.95
11/17	1,893	1,935	1,893	1,905	+2.01%	208,800	960億1200万	+11.47%	14.26	1.93
11/16	1,800	1,910	1,800	1,868	+0.13%	224,000	941億2200万	+9.85%	13.98	1.89
11/13	1,798	1,873	1,793	1,865	+2.33%	260,800	939億9600万	+10.29%	13.96	1.89
11/12	1,785	1,838	1,785	1,823	+0.69%	252,800	918億5400万	+8.35%	13.64	1.85
11/11	1,808	1,820	1,753	1,810	-1.5%	412,800	912億2400万	+7.93%	13.55	1.84
11/10	1,708	1,850	1,663	1,838	+6.83%	634,200	926億1000万	+9.96%	13.75	1.86
11/09	1,698	1,720	1,680	1,720	+1.62%	202,600	866億8800万	+3.43%	12.87	1.74
11/06	1,678	1,710	1,678	1,693	+0.74%	207,200	853億200万	+2.02%	12.67	1.72
11/05	1,655	1,690	1,655	1,680	+1.2%	105,000	846億7200万	+1.63%	12.57	1.7
11/04	1,703	1,710	1,645	1,660	-1.78%	200,000	836億6400万	+0.85%	12.42	1.68
11/02	1,685	1,700	1,675	1,690	-1.17%	171,400	851億7600万	+2.86%	12.65	1.71
10/30	1,680	1,725	1,675	1,710	+1.48%	130,200	861億8400万	+4.4%	12.8	1.73
10/29	1,690	1,698	1,678	1,685	+1.51%	173,000	849億2400万	+3.31%	12.61	1.71
10/28	1,650	1,665	1,645	1,660	+1.53%	79,600	836億6400万	+1.97%	12.42	1.68
10/27	1,708	1,710	1,633	1,635	-5.63%	189,800	824億400万	+0.49%	12.24	1.66
10/26	1,680	1,748	1,675	1,733	+5.64%	325,600	873億1800万	+6.62%	12.97	1.76
10/23	1,670	1,683	1,625	1,640	+0.15%	224,000	826億5600万	+1.36%	12.27	1.66
10/22	1,618	1,650	1,613	1,638	+0.61%	99,600	825億3000万	+1.39%	12.26	1.66
10/21	1,608	1,638	1,608	1,628	+1.88%	110,600	820億2600万	+1.02%	12.18	1.65
10/20	1,615	1,625	1,580	1,598	-1.39%	162,600	805億1400万	-0.65%	11.96	1.62
10/19	1,620	1,633	1,598	1,620	-0.92%	137,800	816億4800万	+1.06%	12.12	1.64
10/16	1,668	1,673	1,630	1,635	-2.1%	122,800	824億400万	+2.44%	12.24	1.66
10/15	1,625	1,678	1,620	1,670	+0.75%	131,600	841億6800万	+5.3%	12.5	1.69
10/14	1,655	1,675	1,635	1,658	-1.04%	119,000	835億3800万	+5.17%	12.41	1.68
10/13	1,678	1,700	1,663	1,675	-0.15%	139,600	844億2000万	+6.82%	12.54	1.7
10/09	1,630	1,690	1,630	1,678	+2.76%	117,000	845億4600万	+7.53%	12.55	1.7
10/08	1,638	1,650	1,620	1,633	-0.46%	143,600	822億7800万	+5.05%	12.22	1.66
10/07	1,675	1,680	1,625	1,640	-2.96%	176,000	826億5600万	+5.53%	12.27	1.66
10/06	1,688	1,723	1,675	1,690	+1.2%	327,800	851億7600万	+8.68%	12.65	1.71
10/05	1,658	1,675	1,648	1,670	+1.37%	183,800	841億6800万	+7.81%	12.5	1.69
10/02	1,600	1,678	1,585	1,648	+2.97%	327,600	830億3400万	+6.84%	12.33	1.67
10/01	1,565	1,613	1,560	1,600	+3.06%	161,200	806億4000万	+4.44%	11.97	1.62
09/30	1,538	1,568	1,533	1,553	+3.16%	153,800	782億4600万	+1.6%	11.62	1.57
09/29	1,575	1,578	1,505	1,505	-5.79%	118,000	758億5200万	-1.51%	11.26	1.53
09/28	1,588	1,610	1,575	1,598	+2.9%	104,400	805億1400万	+4.41%	11.96	1.62
09/25	1,558	1,558	1,508	1,553	+1.8%	169,200	782億4600万	+1.54%	11.62	1.57
09/24	1,610	1,620	1,520	1,525	-6.44%	304,800	768億6000万	-0.39%	11.41	1.55
09/18	1,615	1,645	1,600	1,630	+0.77%	215,800	821億5200万	+6.26%	12.2	1.65
09/17	1,588	1,625	1,583	1,618	+2.21%	152,200	815億2200万	+5.58%	12.11	1.64
09/16	1,575	1,588	1,560	1,583	+0.96%	107,200	797億5800万	+3.5%	11.84	1.6
09/15	1,560	1,585	1,550	1,568	+0.48%	102,200	790億200万	+2.65%	11.73	1.59
09/14	1,565	1,573	1,538	1,560	+0.65%	99,000	786億2400万	+2.16%	11.68	1.58
09/11	1,545	1,560	1,515	1,550	+0.81%	175,600	781億2000万	+1.57%	11.6	1.57
09/10	1,459	1,540	1,459	1,538	+3.61%	280,800	774億9000万	+1.02%	11.51	1.56
09/09	1,465	1,503	1,442	1,484	+3.52%	281,000	747億9360万	-2.43%	11.11	1.5
09/08	1,476	1,540	1,422	1,434	+2.32%	471,600	722億4840万	-5.81%	10.73	1.45
09/07	1,400	1,432	1,380	1,401	-0.71%	379,400	706億1040万	-8.07%	10.49	1.42
09/04	1,450	1,467	1,387	1,411	-3.85%	355,800	711億1440万	-7.66%	10.56	1.43
09/03	1,478	1,505	1,454	1,468	-0.24%	443,400	739億6200万	-4.21%	10.98	1.49
09/02	1,484	1,553	1,454	1,471	-2.9%	435,200	741億3840万	-3.98%	11.01	1.49
09/01	1,645	1,655	1,508	1,515	-8.18%	475,000	763億5600万	-1.24%	11.34	1.54
08/31	1,640	1,693	1,640	1,650	-0.9%	328,800	831億6000万	+7.7%	12.35	1.67
08/28	1,590	1,680	1,575	1,665	+9.54%	602,400	839億1600万	+9.18%	12.46	1.69
08/27	1,540	1,613	1,510	1,520	+1.6%	568,600	766億800万	+0.13%	11.38	1.54
08/26	1,543	1,543	1,453	1,496	+6.4%	424,800	753億9840万	-1.32%	11.2	1.52
08/25	1,442	1,510	1,406	1,406	-5.73%	572,400	708億6240万	-7.19%	10.52	1.43
08/24	1,525	1,558	1,490	1,492	-5.3%	578,000	751億7160万	-1.75%	11.16	1.51

シークス（7613）の株価チャート

2015/08/24～2016/01/22

株価推移

開示資料

決算

株式

チャート