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

2015/07/29

2015/03/05～2015/07/29

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
07/29	2,610	2,640	2,600	2,630	+1.94%	43,840	444億3518万	-2.34%	5.01	0.37
07/28	2,550	2,620	2,540	2,580	-0.39%	93,610	435億9041万	-4.41%	4.92	0.37
07/27	2,600	2,630	2,560	2,590	-1.89%	104,500	437億5936万	-4.22%	4.94	0.37
07/24	2,680	2,690	2,600	2,640	-1.49%	109,020	446億414万	-2.51%	5.03	0.38
07/23	2,690	2,700	2,650	2,680	+0.75%	58,690	452億7996万	-1%	5.11	0.38
07/22	2,690	2,710	2,660	2,660	-1.48%	68,670	407億6950万	-1.77%	4.6	0.34
07/21	2,720	2,720	2,670	2,700	0%	82,800	413億8257万	-0.26%	4.67	0.35
07/17	2,720	2,730	2,690	2,700	-1.1%	33,090	413億8257万	-0.33%	4.67	0.35
07/16	2,720	2,730	2,700	2,730	0%	62,620	418億4238万	+0.66%	4.72	0.35
07/15	2,720	2,730	2,690	2,730	+0.37%	51,350	418億4238万	+0.52%	4.72	0.35
07/14	2,730	2,730	2,690	2,720	+1.49%	71,970	416億8911万	+0.15%	4.7	0.35
07/13	2,660	2,700	2,640	2,680	+0.37%	53,450	410億7604万	-1.29%	4.63	0.35
07/10	2,610	2,690	2,610	2,670	+2.3%	95,430	409億2277万	-1.73%	4.62	0.35
07/09	2,550	2,630	2,450	2,610	-0.38%	200,810	400億315万	-4.01%	4.51	0.34
07/08	2,740	2,740	2,610	2,620	-4.73%	174,090	401億5642万	-3.89%	4.53	0.34
07/07	2,770	2,810	2,730	2,750	+1.1%	81,380	421億4892万	+0.66%	4.75	0.36
07/06	2,750	2,790	2,710	2,720	-3.55%	131,060	416億8911万	-0.73%	4.7	0.35
07/03	2,770	2,820	2,760	2,820	+1.81%	142,550	432億2180万	+2.58%	4.87	0.36
07/02	2,790	2,810	2,770	2,770	+0.36%	81,260	424億5546万	+0.87%	4.79	0.36
07/01	2,700	2,780	2,690	2,760	+2.99%	119,480	423億219万	+0.44%	4.77	0.36
06/30	2,630	2,700	2,630	2,680	+1.9%	111,570	410億7604万	-2.37%	4.63	0.35
06/29	2,600	2,680	2,600	2,630	-3.66%	201,110	403億969万	-4.19%	4.55	0.34
06/26	2,730	2,750	2,690	2,730	-0.73%	94,430	418億4238万	-0.58%	4.72	0.35
06/25	2,800	2,800	2,720	2,750	-1.08%	127,050	421億4892万	+0.33%	4.75	0.36
06/24	2,780	2,830	2,770	2,780	+0.36%	152,510	426億872万	+1.61%	4.81	0.36
06/23	2,740	2,780	2,730	2,770	+2.21%	91,720	424億5546万	+1.47%	4.79	0.36
06/22	2,680	2,720	2,650	2,710	+1.12%	140,360	403億4025万	-0.51%	4.55	0.34
06/19	2,660	2,680	2,630	2,680	+1.9%	112,540	398億9368万	-1.4%	4.5	0.34
06/18	2,680	2,680	2,610	2,630	-2.23%	132,660	391億4940万	-2.95%	4.42	0.33
06/17	2,660	2,690	2,630	2,690	+1.51%	131,330	400億4254万	-0.48%	4.52	0.34
06/16	2,730	2,740	2,640	2,650	-3.28%	220,400	394億4711万	-1.6%	4.45	0.33
06/15	2,760	2,780	2,720	2,740	-1.44%	102,130	407億8683万	+2.05%	4.6	0.34
06/12	2,770	2,810	2,750	2,780	-1.77%	221,850	413億8225万	+4.04%	4.67	0.35
06/11	2,750	2,850	2,750	2,830	+4.04%	209,500	421億2654万	+6.47%	4.75	0.36
06/10	2,710	2,780	2,710	2,720	+0.74%	149,170	404億8911万	+2.99%	4.57	0.34
06/09	2,700	2,770	2,690	2,700	-1.1%	169,420	401億9140万	+2.74%	4.53	0.34
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

フィデア HD（8713）の株価チャート

2015/03/05～2015/07/29

株価推移

開示資料

決算

株式

チャート