フィデア HD（8713）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2014/01/28

2013/08/28～2014/01/28

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
2014
01/28	2,070	2,080	2,030	2,040	0%	27,880	292億6683万	-2.21%	4.7	0.35
01/27	2,060	2,090	2,040	2,040	-5.12%	52,720	292億6683万	-1.97%	4.7	0.35
01/24	2,180	2,190	2,140	2,150	-3.59%	44,420	308億4495万	+3.56%	4.96	0.37
01/23	2,250	2,280	2,230	2,230	-0.45%	30,400	319億9267万	+7.83%	5.14	0.39
01/22	2,240	2,270	2,230	2,240	-0.88%	34,820	321億3613万	+8.95%	5.17	0.39
01/21	2,260	2,300	2,240	2,260	+0.44%	49,840	324億2306万	+10.46%	5.21	0.39
01/20	2,270	2,270	2,240	2,250	-0.44%	33,260	322億7960万	+10.62%	5.19	0.39
01/17	2,180	2,340	2,180	2,260	+4.15%	149,800	324億2306万	+11.77%	5.21	0.39
01/16	2,190	2,190	2,160	2,170	-0.46%	21,120	311億3188万	+7.96%	5	0.38
01/15	2,180	2,200	2,160	2,180	+0.93%	39,640	312億7534万	+8.89%	5.03	0.38
01/14	2,140	2,180	2,110	2,160	0%	55,750	309億8841万	+8.32%	4.98	0.37
01/10	2,150	2,180	2,130	2,160	-0.92%	29,260	309億8841万	+8.76%	4.98	0.37
01/09	2,220	2,230	2,160	2,180	+0.93%	73,440	312億7534万	+10.16%	5.03	0.38
01/08	2,060	2,160	2,060	2,160	+5.37%	83,950	309億8841万	+9.64%	4.98	0.37
01/07	2,040	2,080	2,030	2,050	+1.49%	63,630	294億1030万	+4.43%	4.73	0.36
01/06	2,020	2,030	1,990	2,020	+1%	52,230	289億7990万	+3.06%	4.66	0.35
2013
12/30	1,970	2,000	1,970	2,000	+1.52%	35,770	286億9297万	+2.09%	4.61	0.35
12/27	1,960	1,980	1,950	1,970	+1.03%	20,770	282億6258万	+0.61%	4.54	0.34
12/26	1,940	1,970	1,930	1,950	+1.56%	18,410	279億7565万	-0.46%	4.5	0.34
12/25	1,920	1,940	1,900	1,920	-0.52%	40,090	275億4525万	-2.04%	4.43	0.33
12/24	1,950	1,950	1,910	1,930	-0.52%	36,690	276億8872万	-1.68%	4.45	0.33
12/20	1,950	1,960	1,930	1,940	-1.02%	25,150	278億3218万	-1.27%	4.47	0.34
12/19	1,980	1,980	1,950	1,960	0%	19,900	281億1911万	-0.41%	4.52	0.34
12/18	1,940	1,970	1,940	1,960	0%	46,080	281億1911万	-0.41%	4.52	0.34
12/17	1,930	1,960	1,930	1,960	+2.08%	14,260	281億1911万	-0.36%	4.52	0.34
12/16	1,940	1,980	1,920	1,920	-0.52%	24,130	275億4525万	-2.34%	4.43	0.33
12/13	1,920	1,950	1,910	1,930	0%	46,450	276億8872万	-1.83%	4.45	0.33
12/12	1,950	1,950	1,930	1,930	-1.03%	14,720	276億8872万	-1.73%	4.45	0.33
12/11	1,970	1,980	1,940	1,950	-1.02%	24,980	279億7565万	-0.71%	4.5	0.34
12/10	1,980	1,990	1,960	1,970	-0.51%	24,200	282億6258万	+0.41%	4.54	0.34
12/09	1,970	1,980	1,960	1,980	+1.54%	14,620	284億604万	+1.02%	4.57	0.34
12/06	1,950	1,960	1,940	1,950	0%	35,460	279億7565万	-0.36%	4.5	0.34
12/05	1,980	1,990	1,950	1,950	-1.02%	21,350	279億7565万	-0.31%	4.5	0.34
12/04	1,990	2,010	1,970	1,970	-0.51%	58,420	282億6258万	+0.66%	4.54	0.34
12/03	2,000	2,040	1,980	1,980	+0.51%	75,550	284億604万	+1.28%	4.57	0.34
12/02	1,960	1,980	1,950	1,970	0%	27,770	282億6258万	+0.82%	4.54	0.34
11/29	1,960	1,980	1,950	1,970	+0.51%	15,130	282億6258万	+0.87%	4.54	0.34
11/28	1,980	1,980	1,960	1,960	-1.01%	4,830	281億1911万	+0.36%	4.52	0.34
11/27	1,970	1,990	1,960	1,980	0%	7,050	284億604万	+1.38%	4.57	0.34
11/26	1,950	1,980	1,950	1,980	-0.5%	19,150	284億604万	+1.33%	4.57	0.34
11/25	1,990	2,000	1,970	1,990	0%	13,500	285億4951万	+1.84%	4.59	0.35
11/22	1,990	2,000	1,980	1,990	0%	23,980	285億4951万	+1.84%	4.59	0.35
11/21	1,980	1,990	1,970	1,990	+1.02%	15,350	285億4951万	+1.84%	4.59	0.35
11/20	1,990	1,990	1,960	1,970	-1.01%	18,670	282億6258万	+0.92%	4.54	0.34
11/19	1,990	2,000	1,990	1,990	0%	10,060	285億4951万	+1.95%	4.59	0.35
11/18	2,000	2,000	1,990	1,990	-0.5%	10,160	285億4951万	+2%	4.59	0.35
11/15	1,980	2,000	1,970	2,000	+1.52%	22,400	286億9297万	+2.67%	4.61	0.35
11/14	1,940	1,970	1,940	1,970	+1.55%	11,890	282億6258万	+1.29%	4.54	0.34
11/13	1,950	1,960	1,930	1,940	0%	16,590	278億3218万	-0.15%	4.47	0.34
11/12	1,910	1,970	1,900	1,940	+1.57%	30,300	278億3218万	-0.1%	4.47	0.34
11/11	1,900	1,910	1,890	1,910	+1.06%	9,530	274億179万	-1.65%	4.41	0.33
11/08	1,900	1,910	1,890	1,890	-1.05%	7,400	271億1486万	-2.73%	4.36	0.33
11/07	1,920	1,930	1,900	1,910	-0.52%	5,130	274億179万	-1.9%	4.41	0.33
11/06	1,900	1,920	1,900	1,920	+0.52%	6,250	275億4525万	-1.64%	4.43	0.33
11/05	1,940	1,950	1,900	1,910	0%	8,220	274億179万	-2.3%	4.41	0.33
11/01	1,940	1,940	1,910	1,910	-1.04%	6,920	274億179万	-2.5%	4.41	0.33
10/31	1,950	1,950	1,920	1,930	-1.53%	9,700	276億8872万	-1.73%	4.45	0.33
10/30	1,950	1,970	1,940	1,960	+1.55%	7,930	281億1911万	-0.41%	4.52	0.34
10/29	1,950	1,950	1,930	1,930	-1.53%	5,490	276億8872万	-2.08%	4.45	0.33
10/28	1,950	1,970	1,930	1,960	+1.55%	7,150	281億1911万	-0.76%	4.52	0.34
10/25	1,990	1,990	1,930	1,930	-2.53%	15,970	276億8872万	-2.43%	4.45	0.33
10/24	1,960	1,980	1,950	1,980	+1.02%	7,710	284億604万	0%	4.57	0.34
10/23	1,990	2,000	1,950	1,960	-1.51%	9,920	281億1911万	-1.01%	4.52	0.34
10/22	1,980	1,990	1,940	1,990	-0.5%	12,620	285億4951万	+0.45%	4.59	0.35
10/21	1,980	2,000	1,970	2,000	+1.01%	8,510	286億9297万	+0.96%	4.61	0.35
10/18	1,990	1,990	1,980	1,980	0%	9,180	284億604万	0%	4.57	0.34
10/17	1,970	1,980	1,960	1,980	+1.02%	4,130	284億604万	0%	4.57	0.34
10/16	1,950	1,970	1,950	1,960	0%	3,990	281億1911万	-1.01%	4.52	0.34
10/15	1,970	1,970	1,940	1,960	0%	5,570	281億1911万	-1.01%	4.52	0.34
10/11	1,940	1,970	1,940	1,960	+2.08%	11,130	281億1911万	-1.01%	4.52	0.34
10/10	1,920	1,940	1,910	1,920	0%	6,260	275億4525万	-3.03%	4.43	0.33
10/09	1,910	1,920	1,870	1,920	-0.52%	17,070	275億4525万	-3.08%	4.43	0.33
10/08	1,910	1,930	1,900	1,930	+1.05%	9,150	276億8872万	-2.53%	4.45	0.33
10/07	1,930	1,950	1,900	1,910	-1.04%	14,600	274億179万	-3.44%	4.41	0.33
10/04	1,930	1,950	1,930	1,930	-1.03%	8,160	276億8872万	-2.53%	4.45	0.33
10/03	1,970	1,990	1,900	1,950	-2.01%	23,870	279億7565万	-1.61%	4.5	0.34
10/02	2,030	2,040	1,990	1,990	-1.49%	8,450	285億4951万	+0.3%	4.59	0.35
10/01	2,010	2,040	2,010	2,020	+1%	19,920	289億7990万	+1.71%	4.66	0.35
09/30	2,010	2,020	1,990	2,000	-0.99%	7,610	286億9297万	+0.6%	4.61	0.35
09/27	2,030	2,040	1,980	2,020	-0.98%	20,040	289億7990万	+1.51%	4.66	0.35
09/26	2,030	2,040	2,010	2,040	+0.49%	7,500	292億6683万	+2.56%	4.7	0.35
09/25	2,020	2,040	2,010	2,030	0%	11,910	291億2337万	+2.06%	4.68	0.35
09/24	2,000	2,060	2,000	2,030	+0.5%	25,290	291億2337万	+2.01%	4.68	0.35
09/20	2,040	2,040	2,000	2,020	-0.49%	19,380	289億7990万	+1.41%	4.66	0.35
09/19	2,030	2,030	2,000	2,030	+2.01%	10,890	291億2337万	+1.65%	4.68	0.35
09/18	1,990	2,000	1,970	1,990	+0.51%	8,100	285億4951万	-0.7%	4.59	0.35
09/17	1,990	2,000	1,980	1,980	0%	5,630	284億604万	-1.49%	4.57	0.34
09/13	1,960	1,990	1,960	1,980	-0.5%	21,440	284億604万	-1.79%	4.57	0.34
09/12	1,980	1,990	1,970	1,990	0%	7,570	285億4951万	-1.58%	4.59	0.35
09/11	1,990	1,990	1,970	1,990	+0.51%	4,310	285億4951万	-1.87%	4.59	0.35
09/10	1,970	1,980	1,940	1,980	0%	21,030	284億604万	-2.75%	4.57	0.34
09/09	1,980	1,990	1,960	1,980	+1.54%	9,860	284億604万	-3.32%	4.57	0.34
09/06	1,960	1,960	1,930	1,950	0%	3,340	279億7565万	-5.29%	4.5	0.34
09/05	1,960	1,970	1,940	1,950	-0.51%	4,590	279億7565万	-5.89%	4.5	0.34
09/04	1,930	1,990	1,930	1,960	+0.51%	6,950	281億1911万	-5.81%	4.52	0.34
09/03	1,950	1,990	1,930	1,950	+2.09%	14,790	279億7565万	-6.47%	4.5	0.34
09/02	1,900	1,970	1,860	1,910	+2.14%	18,730	274億179万	-8.61%	4.41	0.33
08/30	1,970	1,990	1,850	1,870	-5.08%	27,380	268億2793万	-10.78%	4.31	0.32
08/29	1,970	1,990	1,960	1,970	+0.51%	4,780	282億6258万	-6.5%	4.54	0.34
08/28	1,990	1,990	1,960	1,960	-2.49%	10,510	281億1911万	-7.5%	4.52	0.34

フィデア HD（8713）の株価チャート

2013/08/28～2014/01/28

株価推移

開示資料

決算

株式

チャート