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

2012/01/25

2011/08/26～2012/01/25

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
2012
01/25	2,180	2,190	2,140	2,150	-2.71%	9,140	-	+5.08%	-	-
01/24	2,200	2,220	2,190	2,210	+0.91%	4,990	-	+8.39%	-	-
01/23	2,200	2,200	2,130	2,190	0%	7,530	-	+7.88%	-	-
01/20	2,140	2,190	2,110	2,190	+4.29%	11,400	-	+8.26%	-	-
01/19	2,050	2,110	2,050	2,100	+2.94%	4,160	-	+4.22%	-	-
01/18	2,070	2,110	2,040	2,040	0%	4,680	-	+1.44%	-	-
01/17	2,020	2,060	2,020	2,040	0%	1,460	-	+1.49%	-	-
01/16	2,020	2,050	2,020	2,040	-1.45%	2,210	-	+1.49%	-	-
01/13	2,040	2,070	2,040	2,070	+2.99%	2,490	-	+3.14%	-	-
01/12	2,030	2,040	2,010	2,010	-1.47%	2,070	-	+0.2%	-	-
01/11	2,060	2,070	2,030	2,040	+0.49%	1,940	-	+1.59%	-	-
01/10	2,050	2,120	2,030	2,030	-1.93%	4,910	-	+1%	-	-
01/06	2,070	2,090	2,060	2,070	-0.96%	1,060	-	+2.99%	-	-
01/05	2,130	2,130	2,050	2,090	0%	4,190	-	+3.77%	-	-
01/04	2,010	2,090	2,010	2,090	+5.03%	6,340	-	+3.83%	-	-
2011
12/30	1,990	1,990	1,940	1,990	+2.05%	1,820	-	-1.09%	-	-
12/29	1,980	1,980	1,930	1,950	-0.51%	2,140	-	-3.27%	-	-
12/28	2,000	2,000	1,960	1,960	-2%	3,010	-	-3.07%	-	-
12/27	1,980	2,010	1,980	2,000	-0.5%	1,010	-	-1.28%	-	-
12/26	2,050	2,050	2,000	2,010	-1.47%	3,860	-	-0.89%	-	-
12/22	2,080	2,080	2,040	2,040	+0.99%	16,150	-	+0.49%	-	-
12/21	1,980	2,020	1,900	2,020	+4.12%	7,320	-	-0.44%	-	-
12/20	1,910	1,940	1,900	1,940	0%	6,840	-	-4.43%	-	-
12/19	1,900	1,950	1,900	1,940	0%	6,900	-	-4.62%	-	-
12/16	1,990	1,990	1,940	1,940	-1.52%	5,400	-	-4.81%	-	-
12/15	1,970	2,020	1,970	1,970	-1.5%	4,290	-	-3.62%	-	-
12/14	2,010	2,030	1,970	2,000	-0.5%	4,000	-	-2.44%	-	-
12/13	1,970	2,020	1,970	2,010	+1.01%	3,410	-	-2.09%	-	-
12/12	2,000	2,010	1,990	1,990	0%	4,140	-	-3.26%	-	-
12/09	1,970	2,010	1,970	1,990	-1.97%	14,500	-	-3.49%	-	-
12/08	2,020	2,050	2,010	2,030	+0.5%	2,050	-	-1.74%	-	-
12/07	2,010	2,050	1,990	2,020	+2.02%	4,980	-	-2.23%	-	-
12/06	2,030	2,040	1,980	1,980	-2.94%	6,670	-	-4.26%	-	-
12/05	2,060	2,060	2,030	2,040	-0.97%	3,140	-	-1.59%	-	-
12/02	2,110	2,110	2,060	2,060	-0.96%	4,360	-	-0.77%	-	-
12/01	2,080	2,100	2,030	2,080	+1.46%	7,300	-	+0.19%	-	-
11/30	2,120	2,160	2,050	2,050	-5.09%	13,170	-	-1.2%	-	-
11/29	2,100	2,160	2,070	2,160	+4.35%	4,270	-	+4%	-	-
11/28	2,080	2,120	2,050	2,070	0%	3,810	-	-0.14%	-	-
11/25	2,090	2,110	2,070	2,070	-0.96%	7,120	-	-0.1%	-	-
11/24	2,050	2,090	2,050	2,090	+0.48%	5,580	-	+0.97%	-	-
11/22	2,070	2,090	2,030	2,080	+0.48%	12,400	-	+0.58%	-	-
11/21	2,040	2,080	2,010	2,070	+1.47%	10,960	-	+0.1%	-	-
11/18	2,080	2,080	2,020	2,040	-1.92%	3,350	-	-1.26%	-	-
11/17	2,000	2,090	2,000	2,080	+3.48%	5,930	-	+0.58%	-	-
11/16	2,030	2,040	2,010	2,010	-0.99%	2,240	-	-2.9%	-	-
11/15	2,010	2,030	2,010	2,030	-0.49%	1,930	-	-2.22%	-	-
11/14	2,080	2,080	2,010	2,040	-0.97%	5,010	-	-1.92%	-	-
11/11	2,060	2,100	2,030	2,060	-1.44%	2,660	-	-1.06%	-	-
11/10	2,060	2,100	2,060	2,090	-1.42%	3,570	-	+0.48%	-	-
11/09	2,110	2,120	2,040	2,120	+2.91%	7,690	-	+1.87%	-	-
11/08	2,090	2,120	2,040	2,060	-2.83%	4,120	-	-1.15%	-	-
11/07	2,080	2,120	2,070	2,120	+0.47%	3,820	-	+1.19%	-	-
11/04	2,060	2,130	2,050	2,110	+0.96%	3,640	-	+0.33%	-	-
11/02	2,070	2,090	2,030	2,090	+2.45%	7,610	-	-0.95%	-	-
11/01	2,050	2,080	2,040	2,040	-0.97%	2,540	-	-3.41%	-	-
10/31	2,090	2,130	2,050	2,060	-2.37%	6,080	-	-2.46%	-	-
10/28	2,130	2,140	2,100	2,110	0%	5,990	-	-0.24%	-	-
10/27	2,050	2,110	2,050	2,110	+2.93%	4,060	-	-0.28%	-	-
10/26	2,030	2,070	2,030	2,050	-0.49%	3,580	-	-3.21%	-	-
10/25	2,150	2,150	2,050	2,060	-1.9%	9,340	-	-3.1%	-	-
10/24	2,100	2,100	2,050	2,100	+1.94%	7,540	-	-1.27%	-	-
10/21	2,050	2,080	2,050	2,060	+0.98%	3,710	-	-3.01%	-	-
10/20	2,030	2,040	2,020	2,040	+0.49%	2,740	-	-3.95%	-	-
10/19	2,050	2,080	2,030	2,030	-0.98%	2,340	-	-4.43%	-	-
10/18	2,100	2,100	2,030	2,050	-0.49%	4,670	-	-3.53%	-	-
10/17	2,100	2,100	2,030	2,060	+1.48%	3,160	-	-3.15%	-	-
10/14	2,050	2,060	2,030	2,030	-2.87%	3,480	-	-4.47%	-	-
10/13	2,140	2,140	2,060	2,090	-2.34%	4,910	-	-1.69%	-	-
10/12	2,160	2,160	2,130	2,140	-0.93%	3,370	-	+0.66%	-	-
10/11	2,160	2,170	2,120	2,160	+2.37%	3,890	-	+1.5%	-	-
10/07	2,110	2,150	2,100	2,110	+0.96%	3,420	-	-0.85%	-	-
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%	-	-

フィデア HD（8713）の株価チャート

2011/08/26～2012/01/25

株価推移

開示資料

決算

株式

チャート