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

2015/06/08

2015/01/13～2015/06/08

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
06/08	2,760	2,810	2,720	2,730	0%	192,040	406億3797万	+4.36%	4.58	0.34
06/05	2,790	2,790	2,690	2,730	-2.15%	213,440	406億3797万	+4.84%	4.58	0.34
06/04	2,760	2,860	2,760	2,790	+1.09%	248,610	415億3111万	+7.72%	4.68	0.35
06/03	2,910	2,920	2,720	2,760	-6.44%	504,480	410億8454万	+7.23%	4.63	0.35
06/02	3,000	3,120	2,880	2,950	+0.34%	440,110	439億1282万	+15.28%	4.95	0.37
06/01	2,800	3,000	2,790	2,940	+6.52%	443,180	437億6397万	+15.88%	4.94	0.37
05/29	2,780	2,810	2,740	2,760	-1.43%	144,530	410億8454万	+9.79%	4.63	0.35
05/28	2,740	2,810	2,710	2,800	+4.09%	234,080	416億7997万	+12.18%	4.7	0.35
05/27	2,680	2,730	2,660	2,690	0%	136,880	400億4254万	+8.56%	4.52	0.34
05/26	2,670	2,760	2,660	2,690	+1.51%	197,890	400億4254万	+9.26%	4.52	0.34
05/25	2,650	2,670	2,630	2,650	+1.53%	101,940	394億4711万	+8.47%	4.45	0.33
05/22	2,650	2,670	2,590	2,610	-0.76%	127,990	388億5168万	+7.5%	4.38	0.33
05/21	2,620	2,670	2,580	2,630	0%	184,310	388億9156万	+9.13%	4.39	0.33
05/20	2,700	2,730	2,590	2,630	+0.38%	229,270	388億9156万	+9.95%	4.39	0.33
05/19	2,690	2,690	2,600	2,620	+2.75%	173,830	387億4368万	+10.32%	4.37	0.33
05/18	2,520	2,580	2,500	2,550	+2.41%	132,940	377億854万	+8.14%	4.25	0.32
05/15	2,450	2,500	2,430	2,490	+2.05%	123,970	368億2128万	+6.18%	4.15	0.31
05/14	2,440	2,460	2,410	2,440	0%	99,260	360億8190万	+4.59%	4.07	0.3
05/13	2,480	2,530	2,410	2,440	-0.81%	203,180	360億8190万	+5.04%	4.07	0.3
05/12	2,410	2,480	2,410	2,460	+1.65%	132,470	363億7765万	+6.31%	4.1	0.31
05/11	2,420	2,470	2,400	2,420	+0.41%	100,700	357億8615万	+5.08%	4.04	0.3
05/08	2,410	2,440	2,400	2,410	0%	47,010	356億3827万	+5.06%	4.02	0.3
05/07	2,410	2,440	2,380	2,410	0%	69,160	356億3827万	+5.52%	4.02	0.3
05/01	2,370	2,410	2,340	2,410	+0.42%	71,950	356億3827万	+5.84%	4.02	0.3
04/30	2,400	2,410	2,370	2,400	-0.41%	106,260	354億9039万	+5.63%	4	0.3
04/28	2,400	2,430	2,390	2,410	+0.42%	71,300	356億3827万	+6.26%	4.02	0.3
04/27	2,380	2,410	2,350	2,400	+0.84%	49,290	354億9039万	+6.01%	4	0.3
04/24	2,400	2,400	2,360	2,380	0%	48,410	351億9464万	+5.26%	3.97	0.3
04/23	2,420	2,440	2,350	2,380	-0.83%	94,030	351億9464万	+5.36%	3.97	0.3
04/22	2,380	2,420	2,370	2,400	+1.27%	75,790	354億9039万	+6.29%	4	0.3
04/21	2,320	2,380	2,320	2,370	+2.16%	73,530	340億117万	+4.96%	3.83	0.29
04/20	2,300	2,360	2,280	2,320	-0.43%	72,080	332億8385万	+2.65%	3.75	0.28
04/17	2,310	2,380	2,270	2,330	+1.3%	167,650	334億2731万	+2.92%	3.77	0.28
04/16	2,220	2,320	2,210	2,300	+3.6%	78,810	329億9692万	+1.46%	3.72	0.28
04/15	2,250	2,260	2,210	2,220	-1.77%	36,760	318億4920万	-2.25%	3.59	0.27
04/14	2,180	2,270	2,180	2,260	+3.67%	53,390	324億2306万	-0.75%	3.66	0.27
04/13	2,200	2,200	2,170	2,180	0%	38,040	312億7534万	-4.3%	3.53	0.26
04/10	2,200	2,210	2,170	2,180	-0.46%	51,770	312億7534万	-4.55%	3.53	0.26
04/09	2,200	2,220	2,190	2,190	-0.45%	46,450	314億1881万	-4.41%	3.54	0.26
04/08	2,240	2,250	2,180	2,200	-0.9%	55,710	315億6227万	-4.35%	3.56	0.27
04/07	2,200	2,260	2,190	2,220	+1.37%	68,320	318億4920万	-3.73%	3.59	0.27
04/06	2,190	2,210	2,180	2,190	0%	31,150	314億1881万	-5.28%	3.54	0.26
04/03	2,210	2,230	2,180	2,190	-1.79%	49,830	314億1881万	-5.64%	3.54	0.26
04/02	2,180	2,250	2,180	2,230	+2.29%	71,930	319億9267万	-4.37%	3.61	0.27
04/01	2,160	2,190	2,120	2,180	0%	94,090	312億7534万	-6.84%	3.53	0.26
03/31	2,200	2,210	2,170	2,180	0%	51,890	322億3711万	-7.12%	4.21	0.3
03/30	2,210	2,220	2,160	2,180	-1.8%	88,680	322億3711万	-7.39%	4.21	0.3
03/27	2,240	2,280	2,210	2,220	-2.63%	57,220	328億2861万	-5.97%	4.29	0.3
03/26	2,300	2,310	2,270	2,280	-1.3%	50,110	337億1587万	-3.59%	4.4	0.31
03/25	2,310	2,330	2,290	2,310	+0.43%	46,170	341億5950万	-2.37%	4.46	0.32
03/24	2,330	2,350	2,290	2,300	-1.71%	55,410	340億1163万	-2.75%	4.44	0.32
03/23	2,340	2,360	2,310	2,340	+0.86%	40,250	346億313万	-0.93%	4.52	0.32
03/20	2,380	2,380	2,280	2,320	-1.69%	101,840	343億738万	-1.61%	4.48	0.32
03/19	2,400	2,400	2,320	2,360	-1.67%	72,900	348億9889万	+0.34%	4.56	0.32
03/18	2,420	2,420	2,380	2,400	-0.83%	35,150	354億9039万	+2.39%	4.63	0.33
03/17	2,440	2,450	2,410	2,420	0%	25,930	357億8615万	+3.73%	4.67	0.33
03/16	2,420	2,440	2,400	2,420	+0.41%	40,840	357億8615万	+4.27%	4.67	0.33
03/13	2,400	2,420	2,380	2,410	+0.84%	57,040	356億3827万	+4.42%	4.65	0.33
03/12	2,390	2,450	2,380	2,390	+0.84%	60,380	353億4252万	+4.18%	4.62	0.33
03/11	2,280	2,390	2,280	2,370	+3.04%	54,180	350億4676万	+3.9%	4.58	0.33
03/10	2,340	2,350	2,280	2,300	-0.86%	56,540	340億1163万	+1.46%	4.44	0.32
03/09	2,360	2,360	2,310	2,320	-1.69%	39,010	343億738万	+2.75%	4.48	0.32
03/06	2,420	2,430	2,350	2,360	-1.67%	54,700	348億9889万	+4.94%	4.56	0.32
03/05	2,370	2,430	2,360	2,400	+1.69%	45,230	354億9039万	+7.24%	4.63	0.33
03/04	2,340	2,390	2,320	2,360	0%	72,840	348億9889万	+6.02%	4.56	0.32
03/03	2,440	2,440	2,360	2,360	-2.88%	71,600	348億9889万	+6.5%	4.56	0.32
03/02	2,480	2,480	2,420	2,430	-1.22%	45,070	359億3402万	+10.2%	4.69	0.33
02/27	2,420	2,490	2,420	2,460	+1.23%	98,170	363億7765万	+12.23%	4.75	0.34
02/26	2,340	2,460	2,340	2,430	+3.4%	93,520	359億3402万	+11.62%	4.69	0.33
02/25	2,370	2,380	2,340	2,350	0%	40,490	347億5101万	+8.6%	4.54	0.32
02/24	2,370	2,390	2,350	2,350	-0.84%	46,070	347億5101万	+9%	4.54	0.32
02/23	2,360	2,400	2,320	2,370	+2.16%	113,770	350億4676万	+10.49%	4.58	0.33
02/20	2,310	2,320	2,280	2,320	+0.87%	47,910	343億738万	+8.72%	4.48	0.32
02/19	2,280	2,310	2,270	2,300	+0.44%	51,290	340億1163万	+8.18%	4.44	0.32
02/18	2,260	2,310	2,240	2,290	+3.15%	64,880	338億6375万	+8.07%	4.42	0.31
02/17	2,240	2,250	2,200	2,220	-0.89%	62,430	328億2861万	+5.11%	4.29	0.3
02/16	2,210	2,260	2,200	2,240	+3.23%	86,050	331億2437万	+6.26%	4.33	0.31
02/13	2,210	2,210	2,150	2,170	0%	40,340	320億8923万	+3.04%	4.19	0.3
02/12	2,130	2,210	2,130	2,170	+2.36%	75,920	320億8923万	+3.09%	4.19	0.3
02/10	2,110	2,140	2,100	2,120	+0.47%	33,160	313億4985万	+0.71%	4.09	0.29
02/09	2,110	2,140	2,090	2,110	+0.96%	47,780	312億197万	-0.05%	4.07	0.29
02/06	2,050	2,090	2,050	2,090	+0.97%	29,440	309億622万	-1.14%	4.04	0.29
02/05	2,060	2,080	2,050	2,070	0%	17,870	306億1046万	-2.36%	4	0.28
02/04	2,040	2,080	2,040	2,070	+2.48%	29,400	306億1046万	-2.63%	4	0.28
02/03	2,090	2,090	2,020	2,020	-1.94%	57,930	298億7108万	-5.25%	3.9	0.28
02/02	2,100	2,100	2,050	2,060	-2.37%	34,820	304億6259万	-3.83%	3.98	0.28
01/30	2,100	2,120	2,100	2,110	+1.44%	13,250	312億197万	-1.81%	4.07	0.29
01/29	2,100	2,110	2,080	2,080	-0.95%	13,510	307億5834万	-3.48%	4.02	0.29
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

フィデア HD（8713）の株価チャート

2015/01/13～2015/06/08

株価推移

開示資料

決算

株式

チャート