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

2016/01/08

2015/08/11～2016/01/08

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
2016
01/08	2,590	2,650	2,590	2,610	-1.14%	88,160	451億2080万	-2.54%	5.04	0.38
01/07	2,660	2,690	2,630	2,640	-0.75%	116,960	456億3943万	-1.75%	5.1	0.38
01/06	2,680	2,720	2,630	2,660	-1.12%	71,300	459億8518万	-1.3%	5.14	0.38
01/05	2,660	2,720	2,650	2,690	+0.75%	48,310	465億381万	-0.48%	5.2	0.39
01/04	2,680	2,740	2,650	2,670	-2.2%	59,900	461億5806万	-1.4%	5.16	0.39
2015
12/30	2,730	2,750	2,700	2,730	0%	56,150	471億9532万	+0.59%	5.28	0.39
12/29	2,590	2,740	2,590	2,730	+5%	105,690	471億9532万	+0.4%	5.28	0.39
12/28	2,610	2,620	2,580	2,600	+0.78%	33,940	449億4792万	-4.59%	5.03	0.38
12/25	2,570	2,580	2,530	2,580	0%	88,690	446億217万	-5.63%	4.99	0.37
12/24	2,630	2,650	2,580	2,580	-1.53%	52,020	446億217万	-5.91%	4.99	0.37
12/22	2,620	2,630	2,570	2,620	+0.38%	86,940	452億9368万	-4.83%	5.06	0.38
12/21	2,620	2,660	2,590	2,610	-1.14%	84,360	451億2080万	-5.4%	5.04	0.38
12/18	2,680	2,720	2,620	2,640	-1.12%	105,490	456億3943万	-4.56%	5.1	0.38
12/17	2,680	2,700	2,660	2,670	+1.14%	52,530	461億5806万	-3.68%	5.16	0.39
12/16	2,610	2,660	2,610	2,640	+2.33%	53,790	456億3943万	-4.8%	5.1	0.38
12/15	2,660	2,660	2,570	2,580	-2.27%	63,560	446億217万	-7.03%	4.99	0.37
12/14	2,620	2,670	2,590	2,640	-1.86%	81,550	456億3943万	-5%	5.1	0.38
12/11	2,680	2,710	2,670	2,690	+0.37%	61,970	465億381万	-3.24%	5.2	0.39
12/10	2,690	2,710	2,650	2,680	-1.47%	56,920	463億3094万	-3.42%	5.18	0.39
12/09	2,730	2,750	2,700	2,720	-1.09%	76,660	470億2244万	-1.84%	5.26	0.39
12/08	2,800	2,800	2,740	2,750	-2.48%	75,810	475億4107万	-0.65%	5.32	0.4
12/07	2,810	2,840	2,800	2,820	+1.44%	65,130	487億5121万	+2.06%	5.45	0.41
12/04	2,740	2,790	2,730	2,780	0%	96,480	480億5970万	+1.05%	5.37	0.4
12/03	2,810	2,820	2,770	2,780	-1.77%	95,170	480億5970万	+1.39%	5.37	0.4
12/02	2,840	2,840	2,810	2,830	-0.7%	59,440	489億2409万	+3.78%	5.47	0.41
12/01	2,840	2,860	2,820	2,850	+0.35%	46,130	492億6984万	+5.13%	5.51	0.41
11/30	2,850	2,860	2,800	2,840	-0.35%	128,200	490億9696万	+5.38%	5.49	0.41
11/27	2,820	2,860	2,810	2,850	+1.42%	75,740	492億6984万	+6.46%	5.51	0.41
11/26	2,830	2,840	2,800	2,810	-0.35%	72,880	485億7833万	+5.68%	5.43	0.41
11/25	2,870	2,880	2,810	2,820	-1.74%	177,620	487億5121万	+6.82%	5.45	0.41
11/24	2,890	2,910	2,860	2,870	0%	112,300	496億1559万	+9.5%	5.55	0.41
11/20	2,790	2,870	2,760	2,870	+1.77%	99,600	496億1559万	+10.34%	5.55	0.41
11/19	2,820	2,850	2,800	2,820	+1.08%	86,530	487億5121万	+9.22%	5.45	0.41
11/18	2,870	2,870	2,740	2,790	-2.11%	202,490	482億3258万	+8.81%	5.39	0.4
11/17	2,810	2,880	2,800	2,850	+2.89%	154,800	492億6984万	+11.81%	5.51	0.41
11/16	2,760	2,840	2,760	2,770	-1.07%	176,960	478億8683万	+9.36%	5.35	0.4
11/13	2,760	2,820	2,740	2,800	+0.72%	111,510	484億546万	+11.24%	5.41	0.4
11/12	2,700	2,800	2,690	2,780	+2.96%	169,770	480億5970万	+11.07%	5.37	0.4
11/11	2,690	2,730	2,660	2,700	+0.75%	135,820	466億7669万	+8.43%	5.22	0.39
11/10	2,680	2,710	2,640	2,680	0%	67,610	463億3094万	+8.11%	5.18	0.39
11/09	2,670	2,710	2,670	2,680	+0.75%	69,900	463億3094万	+8.55%	5.18	0.39
11/06	2,570	2,660	2,570	2,660	+3.5%	69,970	459億8518万	+8.17%	5.14	0.38
11/05	2,590	2,610	2,560	2,570	-0.77%	64,580	444億2929万	+4.98%	4.97	0.37
11/04	2,650	2,660	2,570	2,590	-1.89%	101,470	447億7505万	+6.19%	5.01	0.37
11/02	2,640	2,640	2,560	2,640	+0.38%	143,730	456億3943万	+8.55%	5.1	0.38
10/30	2,580	2,670	2,570	2,630	+4.37%	221,100	454億6655万	+8.59%	5.08	0.38
10/29	2,540	2,540	2,480	2,520	-0.79%	152,690	435億6491万	+4.48%	4.87	0.36
10/28	2,440	2,550	2,420	2,540	+5.39%	136,740	439億1066万	+5.39%	4.91	0.37
10/27	2,450	2,460	2,400	2,410	-1.23%	62,810	416億6327万	+0.12%	4.66	0.35
10/26	2,460	2,470	2,430	2,440	0%	79,830	421億8190万	+1.33%	4.72	0.35
10/23	2,430	2,450	2,400	2,440	+1.67%	74,590	421億8190万	+1.33%	4.72	0.35
10/22	2,390	2,410	2,380	2,400	0%	32,930	414億9039万	-0.33%	4.64	0.35
10/21	2,350	2,410	2,330	2,400	+2.56%	53,360	414億9039万	-0.41%	4.64	0.35
10/20	2,350	2,370	2,330	2,340	0%	35,640	404億5313万	-2.82%	4.52	0.34
10/19	2,370	2,370	2,330	2,340	-1.27%	42,790	404億5313万	-2.9%	4.52	0.34
10/16	2,420	2,430	2,350	2,370	-1.25%	88,400	409億7176万	-1.54%	4.58	0.34
10/15	2,350	2,420	2,340	2,400	+1.69%	48,400	414億9039万	-0.21%	4.64	0.35
10/14	2,390	2,400	2,350	2,360	-2.07%	71,290	407億9888万	-1.67%	4.56	0.34
10/13	2,470	2,470	2,400	2,410	-2.03%	64,150	416億6327万	+0.5%	4.66	0.35
10/09	2,390	2,470	2,350	2,460	+3.8%	144,020	425億2765万	+2.76%	4.75	0.36
10/08	2,430	2,440	2,360	2,370	-2.87%	98,860	409億7176万	-0.75%	4.58	0.34
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

フィデア HD（8713）の株価チャート

2015/08/11～2016/01/08

株価推移

開示資料

決算

株式

チャート