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

2011/10/06

2011/05/17～2011/10/06

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
10/06	2,040	2,090	2,020	2,090	+3.98%	2,960	-	-1.92%	-	-
10/05	2,150	2,150	2,010	2,010	-5.63%	6,580	-	-5.85%	-	-
10/04	2,200	2,200	2,130	2,130	-2.74%	3,580	-	-0.56%	-	-
10/03	2,270	2,280	2,180	2,190	-6.41%	8,380	-	+2.19%	-	-
09/30	2,340	2,340	2,300	2,340	+0.86%	8,860	335億7078万	+9.24%	7.91	0.55
09/29	2,260	2,320	2,230	2,320	+1.75%	10,980	-	+8.67%	-	-
09/28	2,120	2,280	2,110	2,280	+6.54%	12,900	-	+7.24%	-	-
09/27	2,090	2,140	1,990	2,140	+4.9%	7,990	-	+1.04%	-	-
09/26	2,050	2,090	2,040	2,040	-4.23%	6,440	-	-3.45%	-	-
09/22	2,160	2,160	2,100	2,130	-0.47%	10,690	-	+0.8%	-	-
09/21	2,190	2,190	2,130	2,140	-0.93%	7,540	-	+1.52%	-	-
09/20	2,190	2,220	2,160	2,160	-3.57%	4,680	-	+2.91%	-	-
09/16	2,050	2,240	2,010	2,240	+7.18%	11,910	-	+7.23%	-	-
09/15	2,080	2,090	2,050	2,090	+2.45%	4,350	-	+0.67%	-	-
09/14	2,070	2,100	2,020	2,040	0%	3,400	-	-1.4%	-	-
09/13	2,020	2,090	2,020	2,040	0%	4,780	-	-1.02%	-	-
09/12	2,000	2,060	1,990	2,040	-1.45%	3,520	-	-0.68%	-	-
09/09	2,020	2,100	2,020	2,070	-1.43%	20,030	-	+1.17%	-	-
09/08	2,080	2,160	2,040	2,100	+5%	3,910	-	+2.94%	-	-
09/07	2,040	2,060	1,990	2,000	-3.38%	11,550	-	-1.57%	-	-
09/06	2,090	2,090	2,040	2,070	-0.96%	7,390	-	+2.07%	-	-
09/05	2,120	2,140	2,080	2,090	-3.69%	7,680	-	+3.26%	-	-
09/02	2,180	2,190	2,140	2,170	0%	12,350	-	+7.48%	-	-
09/01	2,190	2,190	2,170	2,170	-0.91%	8,090	-	+7.91%	-	-
08/31	2,190	2,190	2,160	2,190	0%	6,670	-	+9.12%	-	-
08/30	2,190	2,190	2,170	2,190	0%	6,110	-	+9.34%	-	-
08/29	2,120	2,190	2,120	2,190	+1.86%	3,230	-	+9.45%	-	-
08/26	2,170	2,170	2,130	2,150	-0.92%	5,880	-	+7.66%	-	-
08/25	2,190	2,190	2,170	2,170	+0.46%	8,770	-	+8.72%	-	-
08/24	2,100	2,160	2,090	2,160	+2.86%	10,600	-	+8.49%	-	-
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%	-	-

フィデア HD（8713）の株価チャート

2011/05/17～2011/10/06

株価推移

開示資料

決算

株式

チャート