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

2017/01/05

2016/08/08～2017/01/05

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
2017
01/05	2,000	2,003	1,973	1,988	-0.63%	115,400	1001億7000万	+1.82%	13.8	1.71
01/04	1,985	2,008	1,978	2,000	+1.39%	127,800	1008億	+2.62%	13.89	1.72
2016
12/30	1,965	1,978	1,948	1,973	+0.25%	112,600	994億1400万	+1.47%	14.5	1.89
12/29	1,990	1,993	1,953	1,968	-0.51%	151,000	991億6200万	+1.42%	14.47	1.89
12/28	2,003	2,008	1,960	1,978	-1.25%	183,600	996億6600万	+2.04%	14.54	1.9
12/27	1,998	2,023	1,985	2,003	+1.01%	307,600	1009億2600万	+3.6%	14.73	1.92
12/26	1,998	2,025	1,978	1,983	-0.75%	163,800	999億1800万	+2.83%	14.58	1.9
12/22	1,990	2,023	1,970	1,998	-0.25%	110,800	1006億7400万	+3.93%	14.69	1.92
12/21	1,985	2,040	1,985	2,003	+2.04%	258,400	1009億2600万	+4.62%	14.73	1.92
12/20	1,973	1,978	1,955	1,963	-0.25%	120,600	989億1000万	+3.18%	14.43	1.88
12/19	1,943	1,985	1,933	1,968	+1.29%	154,000	991億6200万	+3.83%	14.47	1.89
12/16	1,925	1,970	1,925	1,943	+1.04%	185,000	979億200万	+3%	14.28	1.86
12/15	1,863	1,923	1,863	1,923	+3.36%	184,600	968億9400万	+2.26%	14.14	1.84
12/14	1,895	1,895	1,813	1,860	-1.85%	430,600	937億4400万	-1.06%	13.68	1.78
12/13	1,923	1,925	1,878	1,895	-1.43%	295,800	955億800万	+0.42%	13.93	1.82
12/12	1,953	1,955	1,898	1,923	-1.54%	197,600	968億9400万	+1.5%	14.14	1.84
12/09	1,960	1,978	1,935	1,953	-1.51%	173,400	984億600万	+2.93%	14.36	1.87
12/08	1,945	1,983	1,923	1,983	+2.59%	201,400	999億1800万	+4.29%	14.58	1.9
12/07	1,925	1,950	1,923	1,933	+0.39%	121,000	973億9800万	+1.44%	14.21	1.85
12/06	1,928	1,945	1,918	1,925	+0.26%	212,200	970億2000万	+0.68%	14.16	1.85
12/05	1,930	1,930	1,900	1,920	-0.65%	128,400	967億6800万	+0.05%	14.12	1.84
12/02	1,948	1,948	1,915	1,933	-1.15%	215,400	973億9800万	+0.39%	14.21	1.85
12/01	1,945	1,973	1,930	1,955	+2.09%	366,200	985億3200万	+1.3%	14.38	1.88
11/30	1,903	1,920	1,893	1,915	+0.13%	279,400	965億1600万	-0.98%	14.08	1.84
11/29	1,898	1,923	1,893	1,913	0%	184,200	963億9000万	-1.37%	14.06	1.84
11/28	1,890	1,923	1,860	1,913	+1.46%	242,600	963億9000万	-1.57%	14.06	1.84
11/25	1,878	1,920	1,868	1,885	+0.4%	156,400	950億400万	-3.18%	13.86	1.81
11/24	1,913	1,923	1,870	1,878	-1.31%	191,800	946億2600万	-3.82%	13.81	1.8
11/22	1,875	1,948	1,858	1,903	+1.74%	375,000	958億8600万	-2.74%	13.99	1.83
11/21	1,875	1,893	1,853	1,870	-0.27%	186,600	942億4800万	-4.59%	13.75	1.79
11/18	1,845	1,925	1,843	1,875	+2.6%	442,400	945億	-4.63%	13.79	1.8
11/17	1,790	1,853	1,790	1,828	+2.09%	413,600	921億600万	-7.28%	13.44	1.75
11/16	1,728	1,805	1,725	1,790	+4.68%	329,800	902億1600万	-9.55%	13.16	1.72
11/15	1,780	1,788	1,685	1,710	-3.93%	592,600	861億8400万	-14.03%	12.57	1.64
11/14	1,743	1,790	1,740	1,780	+2.3%	418,400	897億1200万	-11.09%	13.09	1.71
11/11	1,813	1,840	1,700	1,740	-3.33%	752,600	876億9600万	-13.52%	12.8	1.67
11/10	1,953	2,008	1,793	1,800	-6.13%	467,200	907億2000万	-11.07%	13.24	1.73
11/09	2,043	2,058	1,905	1,918	-6.35%	212,000	966億4200万	-5.68%	14.1	1.84
11/08	2,055	2,065	2,035	2,048	-0.36%	66,400	1031億9400万	+0.52%	15.06	1.96
11/07	2,050	2,068	2,038	2,055	+1.99%	125,800	1035億7200万	+0.93%	15.11	1.97
11/04	2,018	2,025	1,983	2,015	-1.35%	145,200	1015億5600万	-1.03%	14.82	1.93
11/02	2,050	2,058	2,030	2,043	-2.16%	137,200	1029億4200万	+0.32%	15.02	1.96
11/01	2,095	2,105	2,058	2,088	-0.6%	117,200	1052億1000万	+2.58%	15.35	2
10/31	2,095	2,133	2,088	2,100	-0.24%	97,600	1058億4000万	+3.45%	15.44	2.02
10/28	2,115	2,130	2,083	2,105	+1.2%	221,200	1060億9200万	+3.95%	15.48	2.02
10/27	2,025	2,093	2,025	2,080	+1.96%	154,800	1048億3200万	+2.92%	15.3	2
10/26	2,060	2,078	2,028	2,040	-0.97%	126,400	1028億1600万	+1.09%	15	1.96
10/25	2,050	2,065	2,035	2,060	+0.49%	89,800	1038億2400万	+2.23%	15.15	1.98
10/24	2,000	2,058	2,000	2,050	+2.5%	140,200	1033億2000万	+1.99%	15.07	1.97
10/21	2,013	2,020	1,990	2,000	-0.25%	103,000	1008億	-0.3%	14.71	1.92
10/20	2,018	2,035	2,003	2,005	-0.25%	104,000	1010億5200万	0%	14.74	1.92
10/19	2,000	2,015	2,000	2,010	+0.63%	71,000	1013億400万	+0.25%	14.78	1.93
10/18	1,995	2,005	1,988	1,998	+0.13%	106,600	1006億7400万	-0.47%	14.69	1.92
10/17	2,008	2,018	1,980	1,995	-0.62%	110,200	1005億4800万	-0.7%	14.67	1.91
10/14	1,993	2,023	1,985	2,008	0%	169,200	1011億7800万	-0.12%	14.76	1.93
10/13	2,040	2,048	1,985	2,008	-1.47%	152,600	1011億7800万	-0.12%	14.76	1.93
10/12	2,033	2,070	2,025	2,038	+0.25%	142,200	1026億9000万	+1.37%	14.98	1.96
10/11	2,040	2,068	2,028	2,033	-0.25%	91,600	1024億3800万	+1.32%	14.95	1.95
10/07	2,040	2,043	2,018	2,038	-0.12%	78,600	1026億9000万	+1.67%	14.98	1.96
10/06	2,033	2,040	2,018	2,040	+0.37%	94,600	1028億1600万	+2%	15	1.96
10/05	2,038	2,050	2,008	2,033	+0.74%	129,000	1024億3800万	+1.78%	14.95	1.95
10/04	2,028	2,035	1,988	2,018	0%	134,800	1016億8200万	+1.18%	14.84	1.94
10/03	2,033	2,043	2,010	2,018	-0.74%	90,000	1016億8200万	+1.33%	14.84	1.94
09/30	2,025	2,053	2,015	2,033	-1.22%	79,400	1024億3800万	+2.14%	15.16	1.98
09/29	2,010	2,068	2,008	2,058	+2.75%	146,000	1036億9800万	+3.55%	15.35	2
09/28	2,005	2,010	1,983	2,003	-0.5%	57,400	1009億2600万	+1.03%	14.94	1.95
09/27	1,945	2,013	1,935	2,013	+2.68%	107,000	1014億3000万	+1.9%	15.02	1.96
09/26	1,980	1,980	1,955	1,960	-1.13%	51,400	987億8400万	-0.31%	14.62	1.91
09/23	2,000	2,000	1,970	1,983	-1.12%	134,400	999億1800万	+1.15%	14.79	1.93
09/21	1,985	2,005	1,948	2,005	+0.12%	106,000	1010億5200万	+2.72%	14.96	1.95
09/20	1,970	2,015	1,958	2,003	+1.65%	122,600	1009億2600万	+3.01%	14.94	1.95
09/16	1,963	1,978	1,958	1,970	+1.16%	88,000	992億8800万	+1.76%	14.7	1.92
09/15	1,945	1,958	1,943	1,948	+0.13%	62,600	981億5400万	+1.01%	14.53	1.9
09/14	1,960	1,973	1,938	1,945	-1.77%	134,000	980億2800万	+1.3%	14.51	1.89
09/13	2,023	2,023	1,965	1,980	-0.88%	107,000	997億9200万	+3.56%	14.77	1.93
09/12	2,013	2,028	1,985	1,998	-2.32%	142,600	1006億7400万	+4.97%	14.9	1.94
09/09	2,065	2,065	2,025	2,045	-0.24%	103,600	1030億6800万	+8.2%	15.26	1.99
09/08	2,050	2,073	2,025	2,050	+1.36%	186,000	1033億2000万	+9.16%	15.3	2
09/07	2,018	2,045	2,010	2,023	+0.37%	192,800	1019億3400万	+8.39%	15.09	1.97
09/06	1,990	2,020	1,980	2,015	+1%	108,400	1015億5600万	+8.33%	15.03	1.96
09/05	1,998	2,020	1,980	1,995	+2.44%	110,800	1005億4800万	+7.55%	14.88	1.94
09/02	1,968	1,975	1,928	1,948	-1.27%	87,600	981億5400万	+5.21%	14.53	1.9
09/01	2,000	2,028	1,953	1,973	+1.15%	140,200	994億1400万	+6.74%	14.72	1.92
08/31	2,000	2,020	1,938	1,950	-1.14%	269,200	982億8000万	+5.81%	14.55	1.9
08/30	1,938	1,978	1,923	1,973	+1.54%	184,000	994億1400万	+7.26%	14.72	1.92
08/29	1,988	1,990	1,935	1,943	-0.51%	115,400	979億200万	+5.92%	14.49	1.89
08/26	2,000	2,018	1,943	1,953	-1.64%	211,200	984億600万	+6.64%	14.57	1.9
08/25	1,955	2,015	1,955	1,985	+1.28%	202,600	1000億4400万	+8.53%	14.81	1.93
08/24	1,925	1,975	1,920	1,960	+1.95%	282,000	987億8400万	+7.4%	14.62	1.91
08/23	1,908	1,968	1,895	1,923	+4.63%	437,000	968億9400万	+5.57%	14.34	1.87
08/22	1,840	1,843	1,810	1,838	+2.23%	110,800	926億1000万	+1.18%	13.71	1.79
08/19	1,818	1,838	1,788	1,798	+0.14%	109,000	905億9400万	-0.91%	13.41	1.75
08/18	1,810	1,828	1,785	1,795	-0.28%	122,200	904億6800万	-0.99%	13.39	1.75
08/17	1,783	1,810	1,773	1,800	+0.98%	105,400	907億2000万	-0.61%	13.43	1.75
08/16	1,838	1,838	1,783	1,783	-1.52%	107,400	898億3800万	-1.36%	13.3	1.74
08/15	1,798	1,815	1,788	1,810	+2.26%	91,000	912億2400万	+0.5%	13.5	1.76
08/12	1,850	1,850	1,718	1,770	+1.29%	354,000	892億800万	-1.45%	13.21	1.72
08/10	1,753	1,760	1,718	1,748	+0.43%	117,800	880億7400万	-2.48%	13.04	1.7
08/09	1,740	1,753	1,720	1,740	-1.28%	51,000	876億9600万	-2.85%	12.98	1.69
08/08	1,740	1,763	1,718	1,763	+4.91%	89,800	888億3000万	-1.65%	13.15	1.72

シークス（7613）の株価チャート

2016/08/08～2017/01/05

株価推移

開示資料

決算

株式

チャート