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

2015/01/28

2014/08/28～2015/01/28

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
2015
01/28	2,100	2,100	2,080	2,100	-0.47%	22,780	310億5409万	-2.73%	4.06	0.29
01/27	2,100	2,130	2,100	2,110	+1.44%	20,160	312億197万	-2.31%	4.07	0.29
01/26	2,110	2,110	2,070	2,080	-1.42%	17,730	307億5834万	-3.75%	4.02	0.29
01/23	2,130	2,130	2,100	2,110	+0.96%	16,090	312億197万	-2.59%	4.07	0.29
01/22	2,100	2,100	2,070	2,090	-0.48%	28,030	309億622万	-3.78%	4.04	0.29
01/21	2,130	2,130	2,090	2,100	-1.87%	21,860	310億5409万	-3.63%	4.06	0.29
01/20	2,100	2,140	2,090	2,140	+2.88%	23,590	316億4560万	-2.15%	4.13	0.29
01/19	2,110	2,120	2,070	2,080	-0.48%	27,550	307億5834万	-5.28%	4.02	0.29
01/16	2,120	2,130	2,070	2,090	-2.34%	25,380	309億622万	-5.34%	4.04	0.29
01/15	2,130	2,150	2,110	2,140	+1.42%	15,950	316億4560万	-3.65%	4.13	0.29
01/14	2,110	2,170	2,090	2,110	-0.47%	31,340	312億197万	-5.34%	4.07	0.29
01/13	2,120	2,120	2,080	2,120	0%	41,540	313億4985万	-5.36%	4.09	0.29
01/09	2,180	2,190	2,120	2,120	-2.75%	33,480	313億4985万	-5.82%	4.09	0.29
01/08	2,170	2,180	2,160	2,180	+1.4%	9,490	322億3711万	-3.67%	4.21	0.3
01/07	2,140	2,180	2,130	2,150	-0.92%	28,820	317億9348万	-5.37%	4.15	0.3
01/06	2,250	2,250	2,160	2,170	-4.41%	59,450	320億8923万	-4.82%	4.19	0.3
01/05	2,220	2,280	2,210	2,270	+3.18%	29,280	335億6800万	-0.79%	4.38	0.31
2014
12/30	2,230	2,250	2,200	2,200	-0.9%	15,260	315億6227万	-3.97%	4.12	0.29
12/29	2,250	2,260	2,200	2,220	-0.89%	31,890	318億4920万	-3.35%	4.16	0.3
12/26	2,200	2,260	2,200	2,240	+0.9%	16,930	321億3613万	-2.65%	4.2	0.3
12/25	2,250	2,260	2,200	2,220	-1.77%	34,000	318億4920万	-3.73%	4.16	0.3
12/24	2,270	2,270	2,240	2,260	+0.89%	31,790	324億2306万	-2.21%	4.23	0.3
12/22	2,270	2,270	2,200	2,240	-0.44%	17,160	321億3613万	-3.11%	4.2	0.3
12/19	2,230	2,250	2,200	2,250	+3.21%	33,430	322億7960万	-2.85%	4.22	0.3
12/18	2,210	2,220	2,170	2,180	+1.87%	25,790	312億7534万	-6.03%	4.08	0.29
12/17	2,100	2,200	2,100	2,140	+0.47%	49,590	307億148万	-8%	4.01	0.29
12/16	2,170	2,200	2,130	2,130	-3.62%	57,600	305億5802万	-8.74%	3.99	0.28
12/15	2,240	2,260	2,200	2,210	-1.34%	21,680	317億574万	-5.64%	4.14	0.29
12/12	2,290	2,310	2,240	2,240	-1.32%	49,440	321億3613万	-4.4%	4.2	0.3
12/11	2,300	2,320	2,240	2,270	-1.73%	34,390	325億6653万	-3.07%	4.25	0.3
12/10	2,330	2,340	2,310	2,310	-1.7%	20,350	331億4038万	-1.28%	4.33	0.31
12/09	2,380	2,390	2,330	2,350	-1.67%	40,290	337億1424万	+0.51%	4.4	0.31
12/08	2,390	2,410	2,380	2,390	-0.83%	16,930	342億8810万	+2.44%	4.48	0.32
12/05	2,370	2,420	2,370	2,410	+2.55%	26,930	345億7503万	+3.75%	4.51	0.32
12/04	2,380	2,420	2,340	2,350	-0.84%	61,510	337億1424万	+1.69%	4.4	0.31
12/03	2,400	2,430	2,370	2,370	-1.66%	41,140	340億117万	+3.04%	4.44	0.32
12/02	2,420	2,430	2,390	2,410	-0.41%	27,240	345億7503万	+5.33%	4.51	0.32
12/01	2,410	2,440	2,390	2,420	+0.41%	36,290	347億1850万	+6.47%	4.53	0.32
11/28	2,350	2,410	2,340	2,410	+2.99%	51,570	345億7503万	+6.78%	4.51	0.32
11/27	2,390	2,390	2,330	2,340	-1.27%	35,820	335億7078万	+4.42%	4.38	0.31
11/26	2,330	2,380	2,320	2,370	+1.28%	44,450	340億117万	+6.61%	4.44	0.32
11/25	2,380	2,380	2,330	2,340	-0.43%	36,450	335億7078万	+6.07%	4.38	0.31
11/21	2,330	2,360	2,310	2,350	+0.86%	27,670	337億1424万	+7.45%	4.4	0.31
11/20	2,350	2,360	2,330	2,330	-0.85%	17,200	334億2731万	+7.32%	4.37	0.31
11/19	2,360	2,380	2,330	2,350	-0.42%	44,620	337億1424万	+8.85%	4.4	0.31
11/18	2,300	2,360	2,300	2,360	+3.96%	34,370	338億5771万	+9.92%	4.42	0.31
11/17	2,340	2,350	2,260	2,270	-3.4%	42,680	325億6653万	+6.27%	4.25	0.3
11/14	2,360	2,360	2,320	2,350	+0.43%	47,480	337億1424万	+10.23%	4.4	0.31
11/13	2,320	2,360	2,310	2,340	-0.43%	26,950	335億7078万	+10.17%	4.38	0.31
11/12	2,340	2,380	2,320	2,350	+0.43%	39,910	337億1424万	+10.74%	4.4	0.31
11/11	2,300	2,370	2,300	2,340	+1.3%	46,220	335億7078万	+10.38%	4.38	0.31
11/10	2,240	2,360	2,220	2,310	+3.13%	90,920	331億4038万	+9.12%	4.33	0.31
11/07	2,220	2,270	2,200	2,240	+1.36%	48,070	321億3613万	+5.91%	4.2	0.3
11/06	2,240	2,280	2,190	2,210	-1.34%	61,700	317億574万	+4.2%	4.14	0.29
11/05	2,290	2,290	2,220	2,240	-0.88%	62,170	321億3613万	+5.21%	4.2	0.3
11/04	2,350	2,350	2,260	2,260	+2.26%	78,010	324億2306万	+5.9%	4.23	0.3
10/31	2,170	2,210	2,150	2,210	+3.27%	47,670	317億574万	+3.37%	4.14	0.29
10/30	2,150	2,170	2,130	2,140	+0.94%	31,460	307億148万	-0.28%	4.01	0.29
10/29	2,120	2,130	2,090	2,120	+2.42%	32,220	304億1455万	-1.62%	3.97	0.28
10/28	2,040	2,110	2,040	2,070	-0.48%	43,940	296億9723万	-4.43%	3.88	0.28
10/27	2,040	2,080	2,020	2,080	+2.46%	34,330	298億4069万	-4.5%	3.9	0.28
10/24	2,070	2,070	2,010	2,030	+0.5%	18,910	291億2337万	-7.31%	3.8	0.27
10/23	2,010	2,050	2,000	2,020	+1%	39,920	289億7990万	-8.22%	3.78	0.27
10/22	1,970	2,010	1,940	2,000	+5.26%	44,750	286億9297万	-9.67%	3.75	0.27
10/21	1,980	1,980	1,900	1,900	-1.55%	51,420	272億5832万	-14.65%	3.56	0.25
10/20	1,980	2,010	1,930	1,930	+2.66%	70,910	276億8872万	-13.88%	3.62	0.26
10/17	1,900	1,930	1,880	1,880	-3.09%	96,290	269億7139万	-16.63%	3.52	0.25
10/16	2,010	2,010	1,940	1,940	-4.43%	68,000	278億3218万	-14.54%	3.63	0.26
10/15	2,060	2,110	2,030	2,030	-0.98%	64,830	291億2337万	-11.08%	3.8	0.27
10/14	2,070	2,090	2,050	2,050	-2.38%	55,420	294億1030万	-10.52%	3.84	0.27
10/10	2,100	2,150	2,100	2,100	-2.33%	30,630	301億2762万	-8.62%	3.93	0.28
10/09	2,210	2,210	2,140	2,150	-0.92%	27,640	308億4495万	-6.68%	4.03	0.29
10/08	2,230	2,240	2,170	2,170	-4.82%	47,430	311億3188万	-5.94%	4.07	0.29
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

フィデア HD（8713）の株価チャート

2014/08/28～2015/01/28

株価推移

開示資料

決算

株式

チャート