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

2011/08/23

2011/03/30～2011/08/23

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
08/23	2,070	2,100	2,050	2,100	+1.94%	7,400	-	+5.9%	-	-
08/22	2,030	2,070	2,030	2,060	+1.48%	9,700	-	+4.2%	-	-
08/19	2,000	2,050	1,990	2,030	0%	12,590	-	+2.84%	-	-
08/18	2,000	2,030	1,980	2,030	+1%	7,280	-	+3.05%	-	-
08/17	1,940	2,030	1,890	2,010	+4.69%	9,930	-	+2.13%	-	-
08/16	1,940	1,950	1,880	1,920	+0.52%	4,150	-	-2.34%	-	-
08/15	1,950	1,980	1,880	1,910	-0.52%	5,620	-	-2.95%	-	-
08/12	1,930	1,930	1,880	1,920	+1.05%	3,430	-	-2.54%	-	-
08/11	1,850	1,900	1,840	1,900	+2.7%	5,580	-	-3.65%	-	-
08/10	1,850	1,890	1,850	1,850	-0.54%	6,570	-	-6.38%	-	-
08/09	1,800	1,870	1,750	1,860	+0.54%	11,790	-	-6.06%	-	-
08/08	1,850	1,870	1,750	1,850	-2.63%	9,290	-	-6.75%	-	-
08/05	1,850	1,900	1,800	1,900	0%	7,930	-	-4.43%	-	-
08/04	1,950	1,950	1,890	1,900	0%	5,610	-	-4.57%	-	-
08/03	1,920	1,930	1,900	1,900	-3.55%	5,960	-	-4.67%	-	-
08/02	2,000	2,000	1,930	1,970	-0.51%	3,260	-	-1.1%	-	-
08/01	1,960	2,000	1,940	1,980	+0.51%	5,770	-	-0.4%	-	-
07/29	2,030	2,030	1,970	1,970	-4.37%	6,330	-	-0.86%	-	-
07/28	2,060	2,060	2,000	2,060	-1.9%	7,180	-	+3.83%	-	-
07/27	2,120	2,130	2,080	2,100	-1.41%	7,900	-	+6.28%	-	-
07/26	2,100	2,140	2,090	2,130	+1.43%	3,970	-	+8.56%	-	-
07/25	2,250	2,250	2,100	2,100	-0.47%	14,910	-	+8.25%	-	-
07/22	2,070	2,130	2,070	2,110	+2.93%	18,610	-	+9.9%	-	-
07/21	1,990	2,050	1,980	2,050	+4.06%	9,270	-	+7.84%	-	-
07/20	1,950	1,990	1,950	1,970	+1.03%	2,850	-	+4.45%	-	-
07/19	1,990	1,990	1,940	1,950	-1.02%	4,720	-	+3.94%	-	-
07/15	1,950	1,970	1,950	1,970	+1.03%	4,140	-	+5.63%	-	-
07/14	1,950	1,990	1,940	1,950	-1.52%	4,740	-	+5.18%	-	-
07/13	1,940	1,980	1,900	1,980	+2.06%	4,840	-	+7.38%	-	-
07/12	1,940	1,980	1,920	1,940	-1.52%	6,840	-	+5.72%	-	-
07/11	1,950	1,970	1,950	1,970	+0.51%	5,370	-	+7.83%	-	-
07/08	1,970	1,990	1,950	1,960	-1.01%	6,970	-	+7.81%	-	-
07/07	1,960	1,980	1,960	1,980	-0.5%	2,800	-	+9.45%	-	-
07/06	1,940	1,990	1,940	1,990	+1.02%	5,320	-	+10.43%	-	-
07/05	1,960	1,990	1,940	1,970	+0.51%	6,820	-	+9.57%	-	-
07/04	1,970	1,970	1,930	1,960	+1.55%	4,830	-	+9.13%	-	-
07/01	1,990	1,990	1,920	1,930	-3.02%	5,770	-	+7.82%	-	-
06/30	1,950	1,990	1,900	1,990	+2.58%	7,020	285億4951万	+11.42%	6.73	0.47
06/29	1,930	1,940	1,910	1,940	+2.65%	4,090	-	+8.87%	-	-
06/28	1,920	1,920	1,850	1,890	+1.07%	4,970	-	+6.24%	-	-
06/27	1,950	1,950	1,850	1,870	-4.1%	8,530	-	+5%	-	-
06/24	1,990	2,000	1,890	1,950	+3.17%	25,500	-	+9.3%	-	-
06/23	1,850	1,890	1,840	1,890	+1.07%	13,810	-	+5.94%	-	-
06/22	1,830	1,950	1,830	1,870	+8.09%	59,640	-	+4.88%	-	-
06/21	1,640	1,730	1,630	1,730	+8.13%	8,100	-	-3.24%	-	-
06/20	1,600	1,630	1,600	1,600	+0.63%	3,540	-	-10.81%	-	-
06/17	1,630	1,630	1,590	1,590	-2.45%	8,980	-	-12.06%	-	-
06/16	1,650	1,680	1,630	1,630	-3.55%	4,870	-	-10.59%	-	-
06/15	1,770	1,770	1,590	1,690	-1.17%	7,470	-	-7.95%	-	-
06/14	1,680	1,730	1,670	1,710	+1.79%	1,580	-	-7.52%	-	-
06/13	1,640	1,700	1,640	1,680	0%	2,600	-	-9.77%	-	-
06/10	1,660	1,780	1,660	1,680	-1.75%	16,980	-	-10.45%	-	-
06/09	1,730	1,750	1,690	1,710	-2.29%	3,800	-	-9.62%	-	-
06/08	1,740	1,780	1,740	1,750	0%	1,880	-	-8.28%	-	-
06/07	1,700	1,770	1,700	1,750	+1.16%	3,240	-	-8.85%	-	-
06/06	1,740	1,770	1,710	1,730	-0.57%	4,210	-	-10.41%	-	-
06/03	1,810	1,840	1,700	1,740	-4.4%	8,120	-	-10.4%	-	-
06/02	1,820	1,840	1,820	1,820	-2.67%	2,210	-	-6.76%	-	-
06/01	1,900	1,900	1,860	1,870	-2.6%	2,930	-	-4.59%	-	-
05/31	1,890	1,920	1,800	1,920	+4.92%	8,050	-	-2.29%	-	-
05/30	1,830	1,840	1,790	1,830	0%	2,490	-	-6.92%	-	-
05/27	1,860	1,880	1,830	1,830	-2.14%	3,740	-	-7.2%	-	-
05/26	1,880	1,880	1,850	1,870	-0.53%	3,070	-	-5.6%	-	-
05/25	1,930	1,930	1,880	1,880	-2.59%	7,220	-	-5.53%	-	-
05/24	1,930	1,940	1,920	1,930	-0.52%	2,720	-	-3.45%	-	-
05/23	1,960	1,960	1,930	1,940	-0.51%	6,140	-	-3.24%	-	-
05/20	1,910	1,980	1,900	1,950	+3.72%	5,330	-	-3.03%	-	-
05/19	1,980	1,980	1,880	1,880	-5.05%	5,720	-	-6.93%	-	-
05/18	1,870	2,000	1,870	1,980	+4.21%	4,360	-	-2.61%	-	-
05/17	1,970	1,970	1,900	1,900	-2.06%	3,060	-	-6.82%	-	-
05/16	1,940	1,960	1,920	1,940	-1.02%	7,140	-	-5.18%	-	-
05/13	1,950	1,970	1,950	1,960	-0.51%	11,300	-	-4.62%	-	-
05/12	1,960	2,010	1,960	1,970	-1.5%	2,020	-	-4.74%	-	-
05/11	2,060	2,070	2,000	2,000	-1.48%	2,860	-	-3.94%	-	-
05/10	2,050	2,050	2,010	2,030	-0.98%	3,840	-	-3.2%	-	-
05/09	2,070	2,070	2,040	2,050	-0.97%	1,910	-	-2.94%	-	-
05/06	2,110	2,110	2,060	2,070	-1.9%	2,660	-	-2.63%	-	-
05/02	2,140	2,160	2,100	2,110	+2.43%	3,610	-	-1.26%	-	-
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%	-	-

フィデア HD（8713）の株価チャート

2011/03/30～2011/08/23

株価推移

開示資料

決算

株式

チャート