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

2016/03/11

2015/10/15～2016/03/11

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
03/11	1,780	1,830	1,780	1,810	0%	64,100	312億9067万	+0.06%	3.5	0.26
03/10	1,810	1,810	1,770	1,810	+1.12%	75,000	312億9067万	-0.55%	3.5	0.26
03/09	1,790	1,800	1,760	1,790	-1.1%	107,340	309億4492万	-2.4%	3.46	0.26
03/08	1,850	1,870	1,790	1,810	-1.63%	135,160	312億9067万	-2.16%	3.5	0.26
03/07	1,850	1,860	1,830	1,840	-0.54%	84,310	318億930万	-1.5%	3.56	0.27
03/04	1,840	1,870	1,800	1,850	+0.54%	191,080	319億8218万	-2.12%	3.58	0.27
03/03	1,790	1,850	1,790	1,840	+2.22%	83,660	318億930万	-3.77%	3.56	0.27
03/02	1,800	1,810	1,770	1,800	+2.27%	53,050	311億1779万	-6.83%	3.48	0.26
03/01	1,770	1,800	1,740	1,760	0%	59,740	304億2629万	-9.79%	3.4	0.25
02/29	1,790	1,810	1,760	1,760	0%	57,330	304億2629万	-10.84%	3.4	0.25
02/26	1,780	1,810	1,740	1,760	-0.56%	59,850	304億2629万	-11.91%	3.4	0.25
02/25	1,740	1,790	1,720	1,770	+3.51%	123,970	305億9916万	-12.16%	3.42	0.26
02/24	1,710	1,760	1,710	1,710	-1.16%	71,960	295億6190万	-16.01%	3.31	0.25
02/23	1,730	1,760	1,710	1,730	+0.58%	55,610	299億766万	-16.14%	3.34	0.25
02/22	1,760	1,770	1,700	1,720	-2.82%	130,660	297億3478万	-17.66%	3.32	0.25
02/19	1,790	1,800	1,760	1,770	-2.21%	81,270	305億9916万	-16.35%	3.42	0.26
02/18	1,820	1,830	1,780	1,810	+2.26%	143,730	312億9067万	-15.58%	3.5	0.26
02/17	1,820	1,860	1,750	1,770	-2.75%	104,000	305億9916万	-18.51%	3.42	0.26
02/16	1,800	1,880	1,790	1,820	+1.11%	91,320	314億6355万	-17.16%	3.52	0.26
02/15	1,810	1,850	1,770	1,800	+2.86%	99,480	311億1779万	-19.25%	3.48	0.26
02/12	1,670	1,810	1,660	1,750	+1.16%	162,270	302億5341万	-22.63%	3.38	0.25
02/10	1,950	1,950	1,700	1,730	-10.82%	212,060	299億766万	-24.75%	3.34	0.25
02/09	1,980	1,990	1,900	1,940	-5.37%	91,840	335億3807万	-16.99%	3.75	0.28
02/08	2,000	2,080	1,980	2,050	+1.49%	101,970	354億3971万	-13.36%	3.96	0.3
02/05	2,060	2,100	1,980	2,020	-2.88%	115,200	349億2108万	-15.62%	3.9	0.29
02/04	2,150	2,160	2,070	2,080	-3.7%	135,950	359億5834万	-14.12%	4.02	0.3
02/03	2,170	2,180	2,140	2,160	-1.82%	113,330	373億4135万	-11.58%	4.17	0.31
02/02	2,240	2,280	2,180	2,200	-2.22%	121,020	380億3286万	-10.57%	4.25	0.32
02/01	2,340	2,350	2,220	2,250	-5.86%	119,210	388億9724万	-9.09%	4.35	0.33
01/29	2,410	2,460	2,280	2,390	-0.42%	149,000	413億1751万	-4.02%	4.62	0.35
01/28	2,360	2,410	2,330	2,400	+2.13%	94,380	414億9039万	-3.92%	4.64	0.35
01/27	2,340	2,350	2,310	2,350	+3.07%	54,760	406億2601万	-6.3%	4.54	0.34
01/26	2,300	2,320	2,260	2,280	-2.56%	56,160	394億1587万	-9.56%	4.41	0.33
01/25	2,400	2,400	2,310	2,340	0%	89,300	404億5313万	-7.69%	4.52	0.34
01/22	2,260	2,340	2,230	2,340	+6.85%	108,020	404億5313万	-8.06%	4.52	0.34
01/21	2,300	2,370	2,170	2,190	-5.19%	257,510	378億5998万	-14.35%	4.23	0.32
01/20	2,380	2,380	2,300	2,310	-2.53%	84,170	399億3450万	-10.36%	4.46	0.33
01/19	2,370	2,410	2,330	2,370	-0.42%	69,290	409億7176万	-8.56%	4.58	0.34
01/18	2,320	2,400	2,280	2,380	-1.24%	97,210	411億4464万	-8.67%	4.6	0.34
01/15	2,530	2,550	2,380	2,410	-2.43%	202,940	416億6327万	-8.02%	4.66	0.35
01/14	2,430	2,500	2,390	2,470	-1.59%	107,380	427億53万	-6.33%	4.77	0.36
01/13	2,430	2,510	2,420	2,510	+5.02%	115,150	433億9203万	-5.25%	4.85	0.36
01/12	2,590	2,610	2,290	2,390	-8.43%	307,660	413億1751万	-10.15%	4.62	0.35
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

フィデア HD（8713）の株価チャート

2015/10/15～2016/03/11

株価推移

開示資料

決算

株式

チャート