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

2011/04/28

2010/12/02～2011/04/28

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
04/28	2,040	2,070	1,990	2,060	+2.49%	5,840	-	-3.87%	-	-
04/27	2,030	2,040	1,980	2,010	+0.5%	3,940	-	-6.56%	-	-
04/26	2,000	2,020	1,950	2,000	+0.5%	6,540	-	-7.49%	-	-
04/25	2,060	2,060	1,990	1,990	-1.49%	5,430	-	-8.51%	-	-
04/22	2,040	2,040	1,980	2,020	+1%	8,310	-	-7.17%	-	-
04/21	1,990	2,010	1,950	2,000	+2.04%	4,470	-	-7.88%	-	-
04/20	1,970	2,020	1,960	1,960	-1.01%	5,120	-	-9.64%	-	-
04/19	2,030	2,030	1,930	1,980	-3.41%	6,670	-	-8.42%	-	-
04/18	2,050	2,070	2,030	2,050	-1.44%	4,110	-	-5.57%	-	-
04/15	2,080	2,130	2,080	2,080	-1.42%	2,560	-	-5.02%	-	-
04/14	2,090	2,150	2,080	2,110	+0.96%	6,450	-	-4.22%	-	-
04/13	2,090	2,160	2,090	2,090	0%	2,880	-	-5.86%	-	-
04/12	2,140	2,150	2,080	2,090	-4.13%	4,430	-	-6.65%	-	-
04/11	2,170	2,240	2,160	2,180	-0.91%	4,140	-	-3.63%	-	-
04/08	2,120	2,290	2,080	2,200	+3.77%	7,790	-	-3.68%	-	-
04/07	2,090	2,150	2,090	2,120	+1.44%	8,010	-	-7.99%	-	-
04/06	2,220	2,220	2,000	2,090	-2.79%	5,350	-	-10.22%	-	-
04/05	2,300	2,300	2,130	2,150	-6.11%	6,250	-	-8.74%	-	-
04/04	2,320	2,350	2,290	2,290	-0.87%	3,970	-	-3.66%	-	-
04/01	2,330	2,360	2,310	2,310	-2.94%	5,590	-	-3.43%	-	-
03/31	2,390	2,390	2,300	2,380	-0.83%	11,260	341億4443万	-0.96%	9.29	0.63
03/30	2,430	2,430	2,350	2,400	0%	13,600	-	-0.83%	-	-
03/29	2,360	2,400	2,270	2,400	+1.69%	13,880	-	-1.36%	-	-
03/28	2,350	2,360	2,300	2,360	+4.42%	8,330	-	-3.59%	-	-
03/25	2,410	2,410	2,250	2,260	0%	12,160	-	-8.2%	-	-
03/24	2,280	2,340	2,260	2,260	-0.88%	6,880	-	-8.8%	-	-
03/23	2,300	2,350	2,260	2,280	-1.72%	9,050	-	-8.4%	-	-
03/22	2,330	2,400	2,240	2,320	+15.42%	17,130	-	-7.2%	-	-
03/18	1,950	2,060	1,950	2,010	+5.79%	13,940	-	-19.92%	-	-
03/17	1,840	1,950	1,830	1,900	-3.06%	9,650	-	-24.9%	-	-
03/16	1,790	2,040	1,780	1,960	+10.11%	19,360	-	-23.35%	-	-
03/15	2,050	2,120	1,540	1,780	-19.46%	19,530	-	-30.85%	-	-
03/14	2,040	2,410	2,010	2,210	-12.3%	18,790	-	-15.03%	-	-
03/11	2,490	2,570	2,460	2,520	+4.56%	46,010	-	-3.41%	-	-
03/10	2,470	2,490	2,380	2,410	-4.37%	12,720	-	-7.49%	-	-
03/09	2,560	2,610	2,520	2,520	-1.95%	11,560	-	-3.23%	-	-
03/08	2,650	2,690	2,570	2,570	-3.75%	5,130	-	-1.04%	-	-
03/07	2,720	2,720	2,650	2,670	-1.84%	7,780	-	+3.29%	-	-
03/04	2,710	2,750	2,710	2,720	+0.37%	5,580	-	+5.84%	-	-
03/03	2,710	2,750	2,700	2,710	0%	5,060	-	+6.03%	-	-
03/02	2,740	2,770	2,710	2,710	-2.87%	11,910	-	+6.69%	-	-
03/01	2,690	2,810	2,690	2,790	+3.72%	8,490	-	+10.45%	-	-
02/28	2,640	2,760	2,570	2,690	+1.13%	14,820	-	+7.34%	-	-
02/25	2,590	2,660	2,370	2,660	+3.1%	13,100	-	+6.91%	-	-
02/24	2,760	2,780	2,580	2,580	-7.86%	17,700	-	+4.41%	-	-
02/23	2,680	2,850	2,680	2,800	+2.19%	14,100	-	+13.82%	-	-
02/22	2,800	2,810	2,670	2,740	-1.08%	21,900	-	+12.3%	-	-
02/21	2,740	2,780	2,720	2,770	+2.21%	7,980	-	+14.37%	-	-
02/18	2,680	2,740	2,670	2,710	+2.26%	13,320	-	+12.87%	-	-
02/17	2,590	2,680	2,560	2,650	+3.92%	10,870	-	+11.2%	-	-
02/16	2,530	2,580	2,530	2,550	0%	4,070	-	+7.78%	-	-
02/15	2,580	2,580	2,530	2,550	-0.39%	4,340	-	+8.46%	-	-
02/14	2,530	2,560	2,520	2,560	+1.59%	4,310	-	+9.68%	-	-
02/10	2,530	2,570	2,500	2,520	-1.95%	19,180	-	+8.67%	-	-
02/09	2,450	2,630	2,440	2,570	+7.08%	23,270	-	+11.64%	-	-
02/08	2,450	2,460	2,390	2,400	-2.04%	13,870	-	+5.08%	-	-
02/07	2,450	2,450	2,400	2,450	+2.08%	5,580	-	+7.88%	-	-
02/04	2,450	2,500	2,400	2,400	-1.23%	14,810	-	+6.29%	-	-
02/03	2,420	2,430	2,390	2,430	+1.67%	8,150	-	+8.19%	-	-
02/02	2,350	2,410	2,340	2,390	+2.58%	13,280	-	+7.08%	-	-
02/01	2,260	2,350	2,260	2,330	+2.64%	11,310	-	+4.95%	-	-
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%	-	-

フィデア HD（8713）の株価チャート

2010/12/02～2011/04/28

株価推移

開示資料

決算

株式

チャート