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

2015/10/07

2015/05/15～2015/10/07

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
2015
10/07	2,440	2,460	2,430	2,440	-0.41%	47,910	421億8190万	+2.18%	4.72	0.35
10/06	2,460	2,470	2,430	2,450	+0.41%	31,570	423億5477万	+2.68%	4.74	0.35
10/05	2,440	2,450	2,410	2,440	+0.41%	32,460	421億8190万	+2.52%	4.72	0.35
10/02	2,460	2,460	2,400	2,430	0%	30,910	420億902万	+2.36%	4.7	0.35
10/01	2,420	2,450	2,380	2,430	+1.67%	57,480	420億902万	+2.79%	4.7	0.35
09/30	2,370	2,400	2,340	2,390	+2.58%	79,300	413億1751万	+1.27%	4.62	0.35
09/29	2,370	2,390	2,290	2,330	-3.32%	146,060	402億8025万	-1.48%	4.5	0.34
09/28	2,410	2,440	2,370	2,410	+0.84%	56,660	416億6327万	+1.39%	4.66	0.35
09/25	2,390	2,440	2,340	2,390	-0.42%	94,540	413億1751万	+0.04%	4.62	0.35
09/24	2,430	2,460	2,380	2,400	-2.04%	66,740	414億9039万	-0.12%	4.64	0.35
09/18	2,440	2,450	2,390	2,450	-0.81%	54,420	419億9448万	+1.41%	4.74	0.35
09/17	2,450	2,470	2,420	2,470	+0.82%	44,140	423億3729万	+1.81%	4.77	0.36
09/16	2,460	2,460	2,420	2,450	+0.82%	25,250	419億9448万	+0.57%	4.74	0.35
09/15	2,450	2,480	2,420	2,430	0%	34,010	416億5167万	-0.69%	4.7	0.35
09/14	2,490	2,500	2,420	2,430	-1.62%	45,250	416億5167万	-1.26%	4.7	0.35
09/11	2,420	2,480	2,390	2,470	+5.11%	134,860	423億3729万	-0.08%	4.77	0.36
09/10	2,340	2,370	2,290	2,350	-1.26%	81,590	402億8042万	-5.2%	4.54	0.34
09/09	2,370	2,400	2,330	2,380	+5.31%	129,910	407億9464万	-4.49%	4.6	0.34
09/08	2,330	2,340	2,260	2,260	-2.59%	54,770	387億3777万	-9.74%	4.37	0.33
09/07	2,260	2,360	2,230	2,320	+2.2%	100,600	397億6620万	-7.86%	4.48	0.34
09/04	2,330	2,340	2,240	2,270	-2.16%	58,230	389億917万	-10.31%	4.39	0.33
09/03	2,340	2,370	2,310	2,320	0%	80,440	397億6620万	-8.88%	4.48	0.34
09/02	2,270	2,380	2,230	2,320	+0.87%	115,390	397億6620万	-9.38%	4.48	0.34
09/01	2,370	2,390	2,290	2,300	-2.54%	107,920	394億2339万	-10.58%	4.45	0.33
08/31	2,380	2,390	2,340	2,360	-1.67%	97,040	404億5183万	-8.63%	4.56	0.34
08/28	2,370	2,410	2,350	2,400	+4.35%	81,230	411億3745万	-7.41%	4.64	0.35
08/27	2,350	2,370	2,280	2,300	+0.88%	89,540	394億2339万	-11.61%	4.45	0.33
08/26	2,250	2,290	2,210	2,280	+4.11%	102,100	390億8058万	-12.88%	4.41	0.33
08/25	2,200	2,340	2,100	2,190	-5.6%	210,260	375億3792万	-16.79%	4.23	0.32
08/24	2,440	2,470	2,290	2,320	-7.94%	196,490	397億6620万	-12.55%	4.48	0.34
08/21	2,570	2,600	2,510	2,520	-4.55%	132,290	425億7668万	-5.55%	4.8	0.36
08/20	2,670	2,690	2,630	2,640	-2.22%	73,600	446億414万	-1.35%	5.03	0.38
08/19	2,740	2,750	2,680	2,700	-1.46%	125,590	456億1787万	+0.75%	5.14	0.38
08/18	2,720	2,760	2,720	2,740	+0.74%	40,580	462億9369万	+2.2%	5.22	0.39
08/17	2,730	2,770	2,710	2,720	0%	65,150	459億5578万	+1.57%	5.18	0.39
08/14	2,710	2,740	2,700	2,720	+0.37%	71,070	459億5578万	+1.64%	5.18	0.39
08/13	2,730	2,770	2,700	2,710	-0.73%	125,800	457億8682万	+1.42%	5.16	0.39
08/12	2,750	2,760	2,710	2,730	-1.44%	84,780	461億2473万	+2.32%	5.2	0.39
08/11	2,720	2,770	2,700	2,770	+1.84%	114,160	468億55万	+3.78%	5.28	0.39
08/10	2,640	2,720	2,630	2,720	+3.03%	76,050	459億5578万	+1.99%	5.18	0.39
08/07	2,670	2,680	2,620	2,640	-1.49%	81,240	446億414万	-1.16%	5.03	0.38
08/06	2,660	2,720	2,640	2,680	+0.75%	100,010	452億7996万	+0.15%	5.11	0.38
08/05	2,600	2,660	2,570	2,660	+1.14%	67,600	449億4205万	-0.75%	5.07	0.38
08/04	2,630	2,640	2,590	2,630	0%	76,050	444億3518万	-1.87%	5.01	0.37
08/03	2,650	2,650	2,600	2,630	-1.13%	50,780	444億3518万	-1.87%	5.01	0.37
07/31	2,650	2,660	2,630	2,660	+0.38%	41,650	449億4205万	-0.89%	5.07	0.38
07/30	2,640	2,650	2,610	2,650	+0.76%	106,570	447億7309万	-1.41%	5.05	0.38
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

フィデア HD（8713）の株価チャート

2015/05/15～2015/10/07

株価推移

開示資料

決算

株式

チャート