フィデア HD（8713）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料で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

2011/01/31

2010/09/01～2011/01/31

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
2021	10/1, 株式併合 10→1
2011
01/31	2,260	2,320	2,220	2,270	-1.73%	14,250	-	+2.76%	-	-
01/28	2,320	2,360	2,300	2,310	-1.7%	16,120	-	+5%	-	-
01/27	2,330	2,370	2,320	2,350	+1.29%	8,610	-	+7.35%	-	-
01/26	2,370	2,370	2,320	2,320	-1.28%	9,840	-	+6.62%	-	-
01/25	2,330	2,380	2,330	2,350	+1.73%	14,140	-	+8.6%	-	-
01/24	2,280	2,310	2,180	2,310	+4.05%	14,200	-	+7.39%	-	-
01/21	2,250	2,280	2,210	2,220	-1.33%	10,060	-	+3.74%	-	-
01/20	2,260	2,300	2,230	2,250	-1.75%	6,050	-	+5.53%	-	-
01/19	2,320	2,320	2,270	2,290	-0.43%	6,010	-	+7.92%	-	-
01/18	2,300	2,340	2,290	2,300	0%	5,330	-	+9.11%	-	-
01/17	2,250	2,300	2,250	2,300	+2.68%	4,860	-	+9.84%	-	-
01/14	2,270	2,300	2,240	2,240	-1.32%	8,980	-	+7.69%	-	-
01/13	2,250	2,300	2,250	2,270	+2.25%	7,690	-	+9.87%	-	-
01/12	2,200	2,240	2,190	2,220	+2.3%	9,680	-	+8.29%	-	-
01/11	2,130	2,180	2,130	2,170	+1.88%	5,080	-	+6.63%	-	-
01/07	2,180	2,200	2,130	2,130	-2.74%	8,910	-	+5.39%	-	-
01/06	2,100	2,190	2,100	2,190	+4.78%	8,290	-	+9.01%	-	-
01/05	2,110	2,120	2,090	2,090	-1.88%	4,000	-	+4.71%	-	-
01/04	2,100	2,160	2,080	2,130	+2.9%	9,840	-	+7.25%	-	-
2010
12/30	2,110	2,110	2,060	2,070	-2.82%	7,330	-	+4.86%	-	-
12/29	2,090	2,140	2,090	2,130	+1.91%	5,870	-	+8.34%	-	-
12/28	2,100	2,100	2,080	2,090	+0.48%	1,550	-	+6.96%	-	-
12/27	2,100	2,100	2,040	2,080	0%	6,980	-	+6.94%	-	-
12/24	2,110	2,110	2,070	2,080	+0.48%	13,620	-	+7.55%	-	-
12/22	2,060	2,080	2,060	2,070	+0.98%	13,480	-	+7.59%	-	-
12/21	2,040	2,050	2,010	2,050	+1.49%	10,000	-	+7.22%	-	-
12/20	2,000	2,040	2,000	2,020	-0.98%	9,760	-	+6.09%	-	-
12/17	1,990	2,040	1,990	2,040	+1.49%	11,110	-	+7.48%	-	-
12/16	2,010	2,030	2,000	2,010	-0.5%	7,790	-	+6.29%	-	-
12/15	2,060	2,060	2,010	2,020	-0.98%	12,210	-	+7.22%	-	-
12/14	2,030	2,050	2,000	2,040	+0.49%	12,940	-	+8.8%	-	-
12/13	2,000	2,070	1,970	2,030	+2.53%	16,160	-	+8.85%	-	-
12/10	2,000	2,000	1,970	1,980	+1.54%	31,590	-	+6.74%	-	-
12/09	1,950	1,970	1,940	1,950	0%	15,830	-	+5.63%	-	-
12/08	1,920	1,960	1,900	1,950	0%	14,950	-	+6.27%	-	-
12/07	1,860	1,950	1,860	1,950	+3.17%	18,790	-	+6.79%	-	-
12/06	1,880	1,890	1,860	1,890	+1.61%	3,390	-	+4.13%	-	-
12/03	1,880	1,890	1,850	1,860	+0.54%	8,100	-	+2.88%	-	-
12/02	1,870	1,880	1,850	1,850	+1.09%	5,740	-	+2.66%	-	-
12/01	1,810	1,840	1,810	1,830	+0.55%	2,720	-	+1.72%	-	-
11/30	1,860	1,900	1,820	1,820	-3.19%	9,930	-	+1.28%	-	-
11/29	1,850	1,890	1,840	1,880	+2.73%	4,910	-	+4.62%	-	-
11/26	1,840	1,870	1,820	1,830	-0.54%	3,760	-	+1.89%	-	-
11/25	1,900	1,900	1,830	1,840	-0.54%	7,690	-	+2.22%	-	-
11/24	1,810	1,890	1,810	1,850	0%	6,450	-	+2.15%	-	-
11/22	1,900	1,900	1,850	1,850	-0.54%	7,660	-	+1.43%	-	-
11/19	1,850	1,860	1,810	1,860	+2.76%	8,830	-	+1.47%	-	-
11/18	1,790	1,820	1,760	1,810	0%	13,250	-	-1.68%	-	-
11/17	1,740	1,820	1,740	1,810	+1.69%	4,000	-	-2.16%	-	-
11/16	1,880	1,880	1,740	1,780	-4.3%	12,410	-	-4.15%	-	-
11/15	1,820	1,860	1,800	1,860	+0.54%	4,150	-	-0.43%	-	-
11/12	1,870	1,870	1,830	1,850	-1.6%	4,870	-	-1.28%	-	-
11/11	1,830	1,900	1,820	1,880	+2.73%	6,080	-	+0.11%	-	-
11/10	1,800	1,850	1,800	1,830	+1.67%	7,720	-	-2.66%	-	-
11/09	1,770	1,820	1,770	1,800	+0.56%	5,240	-	-4.41%	-	-
11/08	1,790	1,790	1,730	1,790	+0.56%	5,090	-	-5.09%	-	-
11/05	1,750	1,800	1,750	1,780	+1.71%	8,490	-	-5.77%	-	-
11/04	1,730	1,780	1,690	1,750	+4.17%	8,360	-	-7.6%	-	-
11/02	1,700	1,720	1,670	1,680	-2.33%	9,160	-	-11.58%	-	-
11/01	1,690	1,770	1,680	1,720	+2.38%	9,510	-	-9.81%	-	-
10/29	1,710	1,750	1,680	1,680	-1.18%	21,520	-	-12.09%	-	-
10/28	1,730	1,790	1,690	1,700	-1.73%	29,940	-	-11.37%	-	-
10/27	1,780	1,780	1,720	1,730	-1.7%	10,710	-	-10.08%	-	-
10/26	1,780	1,800	1,730	1,760	-1.68%	17,820	-	-8.81%	-	-
10/25	1,850	1,850	1,780	1,790	-1.65%	17,000	-	-7.59%	-	-
10/22	1,910	1,910	1,800	1,820	-2.15%	21,070	-	-6.33%	-	-
10/21	1,920	1,940	1,830	1,860	-3.63%	21,450	-	-4.37%	-	-
10/20	2,100	2,110	1,930	1,930	-8.1%	35,170	-	-0.72%	-	-
10/19	2,180	2,180	2,100	2,100	-3.23%	13,790	-	+8.25%	-	-
10/18	2,100	2,190	2,100	2,170	+3.83%	13,790	-	+12.61%	-	-
10/15	2,070	2,100	2,030	2,090	+1.46%	14,600	-	+9.42%	-	-
10/14	2,050	2,070	2,000	2,060	+0.98%	22,890	-	+8.71%	-	-
10/13	1,990	2,040	1,930	2,040	+3.55%	14,350	-	+8.4%	-	-
10/12	2,050	2,060	1,960	1,970	-4.37%	17,990	-	+5.4%	-	-
10/08	2,000	2,070	2,000	2,060	+2.49%	33,180	-	+10.81%	-	-
10/07	1,940	2,010	1,940	2,010	+3.08%	17,790	-	+8.94%	-	-
10/06	1,940	1,950	1,910	1,950	+0.52%	16,080	-	+6.5%	-	-
10/05	1,900	1,950	1,830	1,940	+2.11%	17,770	-	+6.48%	-	-
10/04	1,880	1,900	1,830	1,900	+1.6%	7,810	-	+4.86%	-	-
10/01	1,880	1,890	1,810	1,870	0%	7,710	-	+3.72%	-	-
09/30	1,910	1,930	1,870	1,870	-2.09%	4,680	-	+4.18%	-	-
09/29	1,890	1,920	1,850	1,910	+1.06%	7,250	-	+6.88%	-	-
09/28	1,870	1,890	1,860	1,890	+1.61%	3,360	-	+6.3%	-	-
09/27	1,850	1,860	1,780	1,860	+2.2%	6,620	-	+5.26%	-	-
09/24	1,860	1,870	1,800	1,820	-2.15%	16,670	-	+3.53%	-	-
09/22	1,870	1,880	1,860	1,860	+1.64%	9,020	-	+6.29%	-	-
09/21	1,850	1,890	1,830	1,830	-3.17%	11,200	-	+5.23%	-	-
09/17	1,930	1,930	1,870	1,890	-2.58%	12,190	-	+9.31%	-	-
09/16	1,960	1,970	1,910	1,940	+0.52%	8,520	-	+12.92%	-	-
09/15	1,870	1,950	1,860	1,930	+3.21%	14,760	-	+13.33%	-	-
09/14	1,850	1,880	1,830	1,870	+1.08%	6,890	-	+10.78%	-	-
09/13	1,850	1,880	1,790	1,850	+2.21%	6,970	-	+10.32%	-	-
09/10	1,810	1,840	1,790	1,810	+1.69%	21,590	-	+8.51%	-	-
09/09	1,750	1,780	1,730	1,780	+1.71%	6,580	-	+7.16%	-	-
09/08	1,700	1,760	1,690	1,750	+2.34%	10,310	-	+5.74%	-	-
09/07	1,710	1,730	1,690	1,710	-1.16%	5,380	-	+3.7%	-	-
09/06	1,740	1,750	1,680	1,730	+0.58%	8,350	-	+5.1%	-	-
09/03	1,700	1,720	1,700	1,720	0%	5,880	-	+4.69%	-	-
09/02	1,730	1,740	1,710	1,720	+0.58%	8,380	-	+4.94%	-	-
09/01	1,690	1,720	1,660	1,710	+2.4%	11,960	-	+4.52%	-	-

フィデア HD（8713）の株価チャート

2010/09/01～2011/01/31

株価推移

開示資料

決算

株式

チャート