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

2014/08/22

2014/04/01～2014/08/22

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
08/22	2,290	2,300	2,280	2,290	0%	22,730	328億5345万	+3.43%	4.29	0.31
08/21	2,260	2,300	2,240	2,290	+2.23%	32,100	328億5345万	+3.81%	4.29	0.31
08/20	2,270	2,280	2,190	2,240	-1.32%	41,940	321億3613万	+1.91%	4.2	0.3
08/19	2,280	2,290	2,260	2,270	+0.44%	22,240	325億6653万	+3.56%	4.25	0.3
08/18	2,280	2,290	2,260	2,260	-1.31%	15,600	324億2306万	+3.39%	4.23	0.3
08/15	2,290	2,290	2,270	2,290	0%	12,070	328億5345万	+5.14%	4.29	0.31
08/14	2,250	2,300	2,240	2,290	+2.23%	38,480	328億5345万	+5.43%	4.29	0.31
08/13	2,220	2,250	2,210	2,240	+0.9%	25,770	321億3613万	+3.51%	4.2	0.3
08/12	2,220	2,240	2,220	2,220	-0.45%	26,670	318億4920万	+2.78%	4.16	0.3
08/11	2,220	2,240	2,200	2,230	+4.21%	32,270	319億9267万	+3.43%	4.18	0.3
08/08	2,220	2,230	2,110	2,140	-6.55%	67,500	307億148万	-0.6%	4.01	0.29
08/07	2,170	2,350	2,150	2,290	+6.51%	108,610	328億5345万	+6.41%	4.29	0.31
08/06	2,180	2,220	2,130	2,150	0%	37,900	308億4495万	+0.19%	4.03	0.29
08/05	2,170	2,190	2,150	2,150	-1.38%	25,820	308億4495万	+0.23%	4.03	0.29
08/04	2,240	2,240	2,180	2,180	-0.91%	22,560	312億7534万	+1.77%	4.08	0.29
08/01	2,150	2,300	2,150	2,200	+0.92%	43,580	315億6227万	+2.9%	4.12	0.29
07/31	2,180	2,220	2,160	2,180	-0.91%	34,310	312億7534万	+2.16%	4.08	0.29
07/30	2,220	2,220	2,180	2,200	-0.9%	11,820	315億6227万	+3.24%	4.12	0.29
07/29	2,230	2,300	2,210	2,220	-0.45%	40,230	318億4920万	+4.32%	4.16	0.3
07/28	2,230	2,240	2,210	2,230	0%	19,300	319億9267万	+5.04%	4.18	0.3
07/25	2,170	2,270	2,140	2,230	+2.76%	106,060	319億9267万	+5.24%	4.18	0.3
07/24	2,150	2,170	2,130	2,170	+0.93%	31,490	311億3188万	+2.65%	4.07	0.29
07/23	2,150	2,160	2,120	2,150	+0.47%	14,920	308億4495万	+1.94%	4.03	0.29
07/22	2,100	2,150	2,090	2,140	+2.39%	27,430	307億148万	+1.71%	4.01	0.29
07/18	2,070	2,090	2,060	2,090	-0.95%	17,540	299億8416万	-0.48%	3.92	0.28
07/17	2,090	2,120	2,090	2,110	+0.96%	14,030	302億7109万	+0.62%	3.95	0.28
07/16	2,080	2,110	2,080	2,090	0%	10,020	299億8416万	-0.14%	3.92	0.28
07/15	2,090	2,110	2,090	2,090	-0.48%	8,270	299億8416万	+0.05%	3.92	0.28
07/14	2,080	2,110	2,080	2,100	+0.96%	5,760	301億2762万	+0.82%	3.93	0.28
07/11	2,100	2,110	2,070	2,080	-1.89%	18,730	298億4069万	+0.14%	3.9	0.28
07/10	2,110	2,130	2,100	2,120	+0.95%	9,240	304億1455万	+2.32%	3.97	0.28
07/09	2,120	2,120	2,090	2,100	-1.87%	17,220	301億2762万	+1.65%	3.93	0.28
07/08	2,120	2,150	2,110	2,140	+0.47%	22,260	307億148万	+3.88%	4.01	0.29
07/07	2,150	2,150	2,120	2,130	-0.47%	8,130	305億5802万	+3.85%	3.99	0.28
07/04	2,130	2,150	2,120	2,140	+0.94%	11,910	307億148万	+4.7%	4.01	0.29
07/03	2,130	2,140	2,100	2,120	-0.93%	10,480	304億1455万	+4.23%	3.97	0.28
07/02	2,150	2,150	2,120	2,140	+0.94%	14,470	307億148万	+5.63%	4.01	0.29
07/01	2,110	2,150	2,100	2,120	+1.44%	22,250	304億1455万	+5.11%	3.97	0.28
06/30	2,050	2,110	2,050	2,090	+1.46%	17,540	299億8416万	+3.98%	3.92	0.28
06/27	2,100	2,110	2,040	2,060	-2.37%	22,100	295億5376万	+2.85%	3.86	0.27
06/26	2,130	2,130	2,110	2,110	+0.48%	12,460	302億7109万	+5.66%	3.95	0.28
06/25	2,150	2,150	2,100	2,100	-1.41%	27,020	301億2762万	+5.69%	3.93	0.28
06/24	2,090	2,130	2,080	2,130	+1.43%	17,770	305億5802万	+7.68%	3.99	0.28
06/23	2,120	2,130	2,090	2,100	-1.41%	14,750	301億2762万	+6.82%	3.93	0.28
06/20	2,090	2,130	2,090	2,130	+1.91%	48,270	305億5802万	+8.9%	3.99	0.28
06/19	2,060	2,100	2,050	2,090	+1.95%	48,770	299億8416万	+7.51%	3.92	0.28
06/18	2,040	2,060	2,030	2,050	+0.99%	24,430	294億1030万	+5.89%	3.84	0.27
06/17	2,010	2,040	1,990	2,030	0%	14,580	291億2337万	+5.18%	3.8	0.27
06/16	2,040	2,050	2,020	2,030	0%	24,190	291億2337万	+5.4%	3.8	0.27
06/13	1,990	2,050	1,990	2,030	+1%	39,460	291億2337万	+5.78%	3.8	0.27
06/12	1,950	2,020	1,950	2,010	+1.52%	34,210	288億3644万	+5.07%	3.77	0.27
06/11	1,940	1,980	1,930	1,980	+2.06%	18,010	284億604万	+3.77%	3.71	0.26
06/10	1,970	1,970	1,930	1,940	-1.02%	17,640	278億3218万	+1.84%	3.63	0.26
06/09	1,960	1,980	1,950	1,960	0%	14,910	281億1911万	+2.89%	3.67	0.26
06/06	1,940	1,970	1,930	1,960	+0.51%	13,460	281億1911万	+2.94%	3.67	0.26
06/05	1,950	1,950	1,930	1,950	0%	10,410	279億7565万	+2.52%	3.65	0.26
06/04	1,930	1,950	1,930	1,950	+1.04%	12,300	279億7565万	+2.58%	3.65	0.26
06/03	1,950	1,950	1,920	1,930	-0.52%	12,310	276億8872万	+1.58%	3.62	0.26
06/02	1,940	1,940	1,910	1,940	+1.57%	15,580	278億3218万	+2.16%	3.63	0.26
05/30	1,910	1,920	1,900	1,910	-0.52%	11,440	274億179万	+0.74%	3.58	0.25
05/29	1,910	1,920	1,890	1,920	+0.52%	6,630	275億4525万	+1.37%	3.6	0.26
05/28	1,920	1,920	1,900	1,910	-1.04%	13,090	274億179万	+0.84%	3.58	0.25
05/27	1,910	1,930	1,910	1,930	+0.52%	7,620	276億8872万	+1.95%	3.62	0.26
05/26	1,930	1,930	1,890	1,920	+0.52%	7,970	275億4525万	+1.53%	3.6	0.26
05/23	1,890	1,930	1,880	1,910	+2.14%	26,240	274億179万	+1.06%	3.58	0.25
05/22	1,840	1,880	1,840	1,870	+0.54%	19,350	268億2793万	-0.95%	3.5	0.25
05/21	1,820	1,880	1,820	1,860	+1.09%	32,170	266億8446万	-1.27%	3.48	0.25
05/20	1,840	1,860	1,840	1,840	0%	8,720	263億9753万	-2.18%	3.45	0.25
05/19	1,840	1,870	1,830	1,840	0%	16,120	263億9753万	-2.13%	3.45	0.25
05/16	1,880	1,890	1,810	1,840	-2.65%	28,110	263億9753万	-2.08%	3.45	0.25
05/15	1,890	1,900	1,880	1,890	-1.05%	13,100	271億1486万	+0.53%	3.54	0.25
05/14	1,920	1,920	1,900	1,910	-0.52%	10,730	274億179万	+1.54%	3.58	0.25
05/13	1,890	1,920	1,890	1,920	+3.23%	17,600	275億4525万	+2.02%	3.6	0.26
05/12	1,910	1,910	1,860	1,860	-1.06%	26,370	266億8446万	-1.27%	3.48	0.25
05/09	1,890	1,920	1,880	1,880	-0.53%	14,820	269億7139万	-0.42%	3.52	0.25
05/08	1,890	1,910	1,890	1,890	0%	17,800	271億1486万	-0.11%	3.54	0.25
05/07	1,900	1,920	1,870	1,890	-2.58%	44,010	271億1486万	-0.21%	3.54	0.25
05/02	1,950	1,960	1,910	1,940	-0.51%	10,760	278億3218万	+2.37%	3.63	0.26
05/01	1,940	1,950	1,910	1,950	+2.09%	16,680	279億7565万	+3.07%	3.65	0.26
04/30	1,940	1,940	1,900	1,910	0%	17,080	274億179万	+1.06%	3.58	0.25
04/28	1,900	1,920	1,890	1,910	-1.04%	7,720	274億179万	+1.17%	3.58	0.25
04/25	1,900	1,930	1,890	1,930	+1.58%	14,550	276億8872万	+2.28%	3.62	0.26
04/24	1,880	1,910	1,870	1,900	+1.06%	9,610	272億5832万	+0.9%	3.56	0.25
04/23	1,860	1,890	1,860	1,880	+1.08%	11,920	269億7139万	0%	3.52	0.25
04/22	1,910	1,910	1,860	1,860	-2.11%	14,890	266億8446万	-1.01%	3.48	0.25
04/21	1,890	1,910	1,890	1,900	+0.53%	8,360	272億5832万	+1.17%	3.56	0.25
04/18	1,890	1,900	1,880	1,890	0%	10,960	271億1486万	+0.75%	3.54	0.25
04/17	1,900	1,900	1,870	1,890	0%	9,240	271億1486万	+0.75%	3.54	0.25
04/16	1,870	1,890	1,860	1,890	+2.16%	13,110	271億1486万	+0.75%	3.54	0.25
04/15	1,820	1,850	1,820	1,850	+3.35%	26,670	265億4100万	-1.49%	3.47	0.25
04/14	1,790	1,820	1,780	1,790	+1.13%	23,250	256億8021万	-4.89%	3.35	0.24
04/11	1,790	1,800	1,760	1,770	-2.21%	43,860	253億9328万	-6.25%	3.32	0.24
04/10	1,830	1,850	1,800	1,810	-0.55%	39,590	259億6714万	-4.44%	3.39	0.24
04/09	1,850	1,850	1,810	1,820	-2.67%	36,280	261億1060万	-4.16%	3.41	0.24
04/08	1,890	1,900	1,860	1,870	-2.09%	30,320	268億2793万	-1.68%	3.5	0.25
04/07	1,940	1,940	1,900	1,910	-2.05%	23,150	274億179万	+0.42%	3.58	0.25
04/04	1,950	1,960	1,940	1,950	-0.51%	15,910	279億7565万	+2.58%	3.65	0.26
04/03	1,950	1,980	1,940	1,960	-0.51%	31,500	281億1911万	+3.21%	3.67	0.26
04/02	1,970	2,010	1,960	1,970	+0.51%	39,670	282億6258万	+3.79%	3.69	0.26
04/01	1,950	1,970	1,920	1,960	+0.51%	35,900	281億1911万	+3.32%	3.67	0.26

フィデア HD（8713）の株価チャート

2014/04/01～2014/08/22

株価推移

開示資料

決算

株式

チャート