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

2014/10/07

2014/05/16～2014/10/07

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
10/07	2,310	2,320	2,280	2,280	-0.44%	11,280	327億999万	-1.21%	4.27	0.3
10/06	2,290	2,340	2,270	2,290	+0.88%	27,020	328億5345万	-0.65%	4.29	0.31
10/03	2,270	2,320	2,260	2,270	+0.44%	20,240	325億6653万	-1.39%	4.25	0.3
10/02	2,360	2,360	2,260	2,260	-5.83%	47,580	324億2306万	-1.65%	4.23	0.3
10/01	2,410	2,410	2,380	2,400	0%	19,950	344億3157万	+4.44%	4.5	0.32
09/30	2,380	2,420	2,360	2,400	+1.27%	20,960	344億3157万	+4.62%	4.5	0.32
09/29	2,360	2,390	2,340	2,370	0%	7,990	340億117万	+3.49%	4.44	0.32
09/26	2,340	2,390	2,340	2,370	-0.84%	8,360	340億117万	+3.67%	4.44	0.32
09/25	2,390	2,400	2,360	2,390	+0.84%	27,790	342億8810万	+4.78%	4.48	0.32
09/24	2,350	2,370	2,340	2,370	-0.84%	17,570	340億117万	+4.13%	4.44	0.32
09/22	2,430	2,440	2,360	2,390	+0.42%	25,840	342億8810万	+5.19%	4.48	0.32
09/19	2,360	2,380	2,350	2,380	0%	45,630	341億4464万	+4.94%	4.46	0.32
09/18	2,340	2,380	2,330	2,380	+3.03%	34,590	341億4464万	+5.12%	4.46	0.32
09/17	2,310	2,330	2,300	2,310	-0.86%	15,440	331億4038万	+2.26%	4.33	0.31
09/16	2,300	2,340	2,290	2,330	+1.3%	55,560	334億2731万	+3.33%	4.37	0.31
09/12	2,300	2,300	2,290	2,300	+0.88%	27,350	329億9692万	+2.18%	4.31	0.31
09/11	2,260	2,290	2,250	2,280	0%	24,480	327億999万	+1.56%	4.27	0.3
09/10	2,220	2,280	2,220	2,280	+1.33%	10,620	327億999万	+1.56%	4.27	0.3
09/09	2,280	2,280	2,230	2,250	-1.32%	18,880	322億7960万	+0.45%	4.22	0.3
09/08	2,230	2,280	2,220	2,280	+2.7%	21,860	327億999万	+1.97%	4.27	0.3
09/05	2,250	2,250	2,220	2,220	-0.45%	11,940	318億4920万	-0.54%	4.16	0.3
09/04	2,260	2,260	2,230	2,230	-0.45%	11,970	319億9267万	-0.04%	4.18	0.3
09/03	2,250	2,260	2,230	2,240	+0.45%	18,890	321億3613万	+0.49%	4.2	0.3
09/02	2,190	2,250	2,180	2,230	+0.9%	25,950	319億9267万	+0.09%	4.18	0.3
09/01	2,190	2,220	2,190	2,210	+0.91%	16,550	317億574万	-0.76%	4.14	0.29
08/29	2,200	2,220	2,090	2,190	-1.35%	105,560	314億1881万	-1.71%	4.1	0.29
08/28	2,180	2,230	2,180	2,220	+2.3%	22,570	318億4920万	-0.45%	4.16	0.3
08/27	2,280	2,290	2,160	2,170	-4.41%	86,690	311億3188万	-2.6%	4.07	0.29
08/26	2,300	2,300	2,240	2,270	-0.87%	22,130	325億6653万	+1.93%	4.25	0.3
08/25	2,300	2,310	2,280	2,290	0%	23,100	328億5345万	+3.06%	4.29	0.31
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

フィデア HD（8713）の株価チャート

2014/05/16～2014/10/07

株価推移

開示資料

決算

株式

チャート