電源開発（9513）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

2011/01/07

2010/08/11～2011/01/07

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
2011
01/07	2,566	2,569	2,548	2,555	-0.23%	198,600	-	-1.62%	-	-
01/06	2,540	2,561	2,535	2,561	+0.43%	299,700	-	-1.39%	-	-
01/05	2,550	2,558	2,536	2,550	+0.31%	307,500	-	-1.77%	-	-
01/04	2,580	2,580	2,527	2,542	-0.2%	364,500	-	-2.08%	-	-
2010
12/30	2,560	2,574	2,547	2,547	-0.86%	245,200	-	-1.89%	-	-
12/29	2,547	2,570	2,546	2,569	+0.31%	373,100	-	-1.12%	-	-
12/28	2,575	2,583	2,549	2,561	-0.89%	435,900	-	-1.42%	-	-
12/27	2,597	2,608	2,580	2,584	-1.34%	380,100	-	-0.54%	-	-
12/24	2,600	2,619	2,600	2,619	+0.31%	205,500	-	+0.85%	-	-
12/22	2,608	2,620	2,599	2,611	-0.57%	231,800	-	+0.69%	-	-
12/21	2,630	2,638	2,624	2,626	-0.27%	240,600	-	+1.43%	-	-
12/20	2,627	2,640	2,616	2,633	+0.38%	334,800	-	+1.9%	-	-
12/17	2,621	2,635	2,612	2,623	+0.08%	364,500	-	+1.75%	-	-
12/16	2,640	2,641	2,610	2,621	-0.68%	541,400	-	+1.87%	-	-
12/15	2,650	2,660	2,637	2,639	-0.94%	247,800	-	+2.76%	-	-
12/14	2,625	2,664	2,625	2,664	+0.72%	250,400	-	+3.98%	-	-
12/13	2,682	2,682	2,620	2,645	+0.49%	573,500	-	+3.6%	-	-
12/10	2,640	2,657	2,628	2,632	+0.65%	667,200	-	+3.34%	-	-
12/09	2,646	2,659	2,608	2,615	-1.69%	339,500	-	+2.95%	-	-
12/08	2,606	2,660	2,606	2,660	+1.92%	518,400	-	+5.01%	-	-
12/07	2,593	2,610	2,576	2,610	+0.73%	271,600	-	+3.41%	-	-
12/06	2,560	2,595	2,560	2,591	+0.47%	290,100	-	+3.02%	-	-
12/03	2,590	2,592	2,554	2,579	+1.02%	524,800	-	+3%	-	-
12/02	2,560	2,576	2,551	2,553	+0.35%	467,800	-	+2.37%	-	-
12/01	2,575	2,575	2,520	2,544	-0.39%	399,300	-	+2.37%	-	-
11/30	2,557	2,589	2,549	2,554	+0.55%	592,300	-	+3.19%	-	-
11/29	2,506	2,567	2,506	2,540	+0.04%	438,700	-	+3%	-	-
11/26	2,517	2,560	2,512	2,539	-0.39%	388,600	-	+3.3%	-	-
11/25	2,615	2,615	2,541	2,549	-1.39%	404,700	-	+4.04%	-	-
11/24	2,580	2,600	2,565	2,585	+0.15%	658,300	-	+5.86%	-	-
11/22	2,575	2,594	2,564	2,581	+1.3%	283,600	-	+6.08%	-	-
11/19	2,575	2,575	2,542	2,548	-0.2%	265,200	-	+5.2%	-	-
11/18	2,539	2,574	2,530	2,553	+0.51%	351,900	-	+5.8%	-	-
11/17	2,499	2,560	2,495	2,540	+1.52%	474,100	-	+5.61%	-	-
11/16	2,500	2,519	2,468	2,502	+0.04%	587,000	-	+4.38%	-	-
11/15	2,492	2,509	2,483	2,501	+0.4%	191,700	-	+4.47%	-	-
11/12	2,489	2,506	2,469	2,491	+0.32%	211,700	-	+4.18%	-	-
11/11	2,498	2,517	2,472	2,483	-1.04%	249,700	-	+3.85%	-	-
11/10	2,493	2,534	2,487	2,509	+0.93%	245,200	-	+4.94%	-	-
11/09	2,450	2,497	2,448	2,486	+1.68%	310,900	-	+4.02%	-	-
11/08	2,475	2,490	2,429	2,445	-1.37%	468,400	-	+2.17%	-	-
11/05	2,491	2,520	2,464	2,479	+0.45%	565,200	-	+3.51%	-	-
11/04	2,467	2,495	2,451	2,468	+0.86%	596,800	-	+2.79%	-	-
11/02	2,414	2,451	2,407	2,447	+1.2%	462,900	-	+1.54%	-	-
11/01	2,400	2,441	2,397	2,418	+1.38%	799,600	-	-0.08%	-	-
10/29	2,329	2,385	2,314	2,385	+2.45%	533,500	-	-1.85%	-	-
10/28	2,333	2,338	2,313	2,328	-0.09%	598,400	-	-4.71%	-	-
10/27	2,330	2,332	2,305	2,330	+0.95%	316,800	-	-5.25%	-	-
10/26	2,295	2,333	2,295	2,308	+0.13%	514,000	-	-6.67%	-	-
10/25	2,348	2,348	2,305	2,305	-1.41%	496,600	-	-7.32%	-	-
10/22	2,349	2,352	2,319	2,338	+0.78%	551,100	-	-6.63%	-	-
10/21	2,315	2,335	2,301	2,320	-1.32%	573,900	-	-7.9%	-	-
10/20	2,347	2,374	2,307	2,351	+0.04%	540,300	-	-7.29%	-	-
10/19	2,354	2,400	2,341	2,350	-0.72%	562,300	-	-7.92%	-	-
10/18	2,293	2,367	2,292	2,367	+2.65%	434,700	-	-7.86%	-	-
10/15	2,328	2,330	2,295	2,306	-0.9%	470,400	-	-10.72%	-	-
10/14	2,331	2,349	2,318	2,327	-0.13%	641,600	-	-10.57%	-	-
10/13	2,357	2,366	2,330	2,330	-1.19%	575,800	-	-11.1%	-	-
10/12	2,418	2,422	2,343	2,358	-2.08%	595,800	-	-10.58%	-	-
10/08	2,433	2,456	2,408	2,408	-1.63%	668,700	-	-9.17%	-	-
10/07	2,460	2,486	2,433	2,448	-0.89%	663,700	-	-8.11%	-	-
10/06	2,498	2,498	2,461	2,470	-1.08%	694,100	-	-7.63%	-	-
10/05	2,477	2,513	2,447	2,497	+0.81%	490,800	-	-6.97%	-	-
10/04	2,539	2,546	2,469	2,477	-3.01%	412,300	-	-8.02%	-	-
10/01	2,539	2,554	2,510	2,554	+1.75%	290,700	-	-5.44%	-	-
09/30	2,637	2,638	2,507	2,510	-4.82%	870,600	-	-7.24%	-	-
09/29	2,671	2,671	2,619	2,637	-1.2%	359,400	-	-2.77%	-	-
09/28	2,688	2,704	2,660	2,669	-1.59%	218,300	-	-1.66%	-	-
09/27	2,688	2,712	2,651	2,712	+1.5%	305,000	-	-0.04%	-	-
09/24	2,671	2,699	2,655	2,672	-1.04%	586,600	-	-1.47%	-	-
09/22	2,721	2,729	2,700	2,700	-0.81%	360,200	-	-0.48%	-	-
09/21	2,720	2,739	2,702	2,722	+1.19%	319,000	-	+0.41%	-	-
09/17	2,699	2,724	2,688	2,690	+0.86%	514,300	-	-0.66%	-	-
09/16	2,735	2,744	2,661	2,667	-2.34%	315,100	-	-1.44%	-	-
09/15	2,716	2,749	2,705	2,731	+0.96%	280,600	-	+0.96%	-	-
09/14	2,746	2,754	2,698	2,705	-0.99%	168,700	-	+0.15%	-	-
09/13	2,768	2,775	2,728	2,732	-1.3%	187,400	-	+1.26%	-	-
09/10	2,755	2,788	2,749	2,768	+0.36%	456,600	-	+2.75%	-	-
09/09	2,759	2,759	2,720	2,758	+0.69%	250,200	-	+2.57%	-	-
09/08	2,740	2,776	2,726	2,739	-1.37%	323,800	-	+2.01%	-	-
09/07	2,774	2,789	2,760	2,777	-0.54%	302,000	-	+3.66%	-	-
09/06	2,759	2,792	2,744	2,792	+2.38%	355,700	-	+4.45%	-	-
09/03	2,720	2,741	2,710	2,727	+0.22%	161,600	-	+2.33%	-	-
09/02	2,720	2,732	2,698	2,721	+0.04%	266,500	-	+2.18%	-	-
09/01	2,681	2,723	2,671	2,720	+0.59%	384,700	-	+2.1%	-	-
08/31	2,710	2,724	2,685	2,704	-0.73%	303,500	-	+1.5%	-	-
08/30	2,720	2,749	2,707	2,724	+0.52%	229,300	-	+2.18%	-	-
08/27	2,668	2,722	2,668	2,710	+0.74%	293,900	-	+1.69%	-	-
08/26	2,700	2,700	2,660	2,690	+0.56%	212,500	-	+0.79%	-	-
08/25	2,670	2,697	2,655	2,675	+0.38%	483,600	-	0%	-	-
08/24	2,666	2,676	2,652	2,665	-0.41%	316,400	-	-0.6%	-	-
08/23	2,655	2,676	2,649	2,676	+0.75%	320,000	-	-0.34%	-	-
08/20	2,677	2,680	2,644	2,656	-0.78%	299,300	-	-1.19%	-	-
08/19	2,700	2,700	2,661	2,677	-0.45%	329,700	-	-0.52%	-	-
08/18	2,683	2,697	2,653	2,689	+1.4%	547,500	-	-0.26%	-	-
08/17	2,640	2,659	2,638	2,652	+0.15%	422,200	-	-1.81%	-	-
08/16	2,638	2,661	2,633	2,648	0%	293,100	-	-2.18%	-	-
08/13	2,643	2,655	2,614	2,648	+0.15%	202,900	-	-2.5%	-	-
08/12	2,611	2,644	2,604	2,644	+1.07%	292,800	-	-2.97%	-	-
08/11	2,633	2,633	2,592	2,616	-0.98%	358,700	-	-4.32%	-	-

電源開発（9513）の株価チャート

2010/08/11～2011/01/07

株価推移

開示資料

決算

株式

チャート