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

2012/03/16

2011/10/21～2012/03/16

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
03/16	2,370	2,370	2,330	2,360	-0.42%	14,330	-	+8.36%	-	-
03/15	2,390	2,400	2,310	2,370	0%	17,060	-	+9.37%	-	-
03/14	2,350	2,410	2,350	2,370	+4.87%	44,400	-	+9.82%	-	-
03/13	2,250	2,320	2,240	2,260	0%	28,610	-	+5.12%	-	-
03/12	2,290	2,320	2,230	2,260	-1.31%	16,670	-	+5.51%	-	-
03/09	2,150	2,350	2,150	2,290	+6.51%	50,350	-	+7.26%	-	-
03/08	2,120	2,170	2,120	2,150	+0.94%	7,430	-	+1.08%	-	-
03/07	2,100	2,130	2,100	2,130	+0.47%	9,370	-	+0.14%	-	-
03/06	2,120	2,160	2,120	2,120	-0.47%	9,280	-	-0.38%	-	-
03/05	2,140	2,170	2,130	2,130	-0.93%	6,610	-	+0.14%	-	-
03/02	2,170	2,170	2,150	2,150	+0.94%	10,360	-	+1.13%	-	-
03/01	2,150	2,190	2,120	2,130	-1.39%	8,500	-	+0.19%	-	-
02/29	2,210	2,240	2,150	2,160	-1.37%	14,110	-	+1.46%	-	-
02/28	2,140	2,200	2,130	2,190	+2.82%	22,840	-	+2.91%	-	-
02/27	2,130	2,140	2,120	2,130	+0.47%	8,790	-	+0.05%	-	-
02/24	2,150	2,160	2,120	2,120	-1.4%	16,150	-	-0.56%	-	-
02/23	2,120	2,150	2,110	2,150	+1.42%	13,720	-	+0.75%	-	-
02/22	2,110	2,150	2,110	2,120	-1.4%	14,680	-	-0.56%	-	-
02/21	2,130	2,150	2,100	2,150	+1.9%	8,430	-	+0.99%	-	-
02/20	2,110	2,140	2,110	2,110	0%	2,250	-	-0.71%	-	-
02/17	2,130	2,140	2,100	2,110	0%	5,970	-	-0.57%	-	-
02/16	2,160	2,170	2,110	2,110	-2.76%	5,230	-	-0.47%	-	-
02/15	2,120	2,170	2,110	2,170	+2.36%	6,990	-	+2.55%	-	-
02/14	2,100	2,120	2,070	2,120	+0.95%	4,190	-	+0.43%	-	-
02/13	2,070	2,100	2,060	2,100	+1.45%	2,600	-	-0.38%	-	-
02/10	2,170	2,180	2,070	2,070	-4.17%	8,220	-	-1.71%	-	-
02/09	2,130	2,160	2,100	2,160	+0.47%	8,320	-	+2.52%	-	-
02/08	2,060	2,270	2,050	2,150	+3.86%	41,710	-	+2.19%	-	-
02/07	2,070	2,120	2,070	2,070	-0.48%	5,640	-	-1.33%	-	-
02/06	2,100	2,120	2,080	2,080	-0.48%	2,710	-	-0.62%	-	-
02/03	2,130	2,150	2,090	2,090	-2.79%	2,600	-	+0.1%	-	-
02/02	2,190	2,200	2,140	2,150	0%	7,170	-	+3.12%	-	-
02/01	2,150	2,160	2,100	2,150	+2.38%	5,230	-	+3.42%	-	-
01/31	2,130	2,140	2,090	2,100	-0.47%	2,600	-	+1.2%	-	-
01/30	2,190	2,190	2,080	2,110	-2.31%	4,630	-	+1.83%	-	-
01/27	2,120	2,160	2,120	2,160	-1.37%	2,050	-	+4.6%	-	-
01/26	2,170	2,200	2,160	2,190	+1.86%	1,960	-	+6.52%	-	-
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%	-	-

フィデア HD（8713）の株価チャート

2011/10/21～2012/03/16

株価推移

開示資料

決算

株式

チャート