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

2011/03/01

2010/10/01～2011/03/01

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
03/01	2,576	2,606	2,564	2,578	-0.12%	257,100	-	+0.66%	-	-
02/28	2,580	2,600	2,552	2,581	-0.04%	203,300	-	+0.82%	-	-
02/25	2,578	2,594	2,542	2,582	-0.12%	329,800	-	+0.94%	-	-
02/24	2,624	2,634	2,576	2,585	-1.37%	390,800	-	+1.17%	-	-
02/23	2,639	2,662	2,621	2,621	-0.68%	303,300	-	+2.74%	-	-
02/22	2,620	2,652	2,616	2,639	+0.57%	434,500	-	+3.69%	-	-
02/21	2,630	2,630	2,607	2,624	-0.23%	235,500	-	+3.31%	-	-
02/18	2,605	2,648	2,605	2,630	+0.11%	338,800	-	+3.75%	-	-
02/17	2,559	2,630	2,555	2,627	+3.47%	595,000	-	+3.75%	-	-
02/16	2,529	2,551	2,529	2,539	+0.4%	264,300	-	+0.4%	-	-
02/15	2,536	2,546	2,527	2,529	-0.32%	270,400	-	-0.04%	-	-
02/14	2,541	2,546	2,522	2,537	0%	324,400	-	+0.24%	-	-
02/10	2,520	2,548	2,514	2,537	+0.63%	382,700	-	+0.2%	-	-
02/09	2,515	2,526	2,511	2,521	+0.4%	229,500	-	-0.43%	-	-
02/08	2,529	2,537	2,511	2,511	-0.63%	206,000	-	-0.87%	-	-
02/07	2,529	2,530	2,508	2,527	+0.44%	281,400	-	-0.32%	-	-
02/04	2,515	2,547	2,511	2,516	-0.24%	347,500	-	-0.79%	-	-
02/03	2,522	2,540	2,518	2,522	-0.32%	153,100	-	-0.63%	-	-
02/02	2,526	2,553	2,525	2,530	+0.2%	227,400	-	-0.43%	-	-
02/01	2,545	2,545	2,515	2,525	-0.79%	284,500	-	-0.75%	-	-
01/31	2,510	2,559	2,505	2,545	+0.04%	457,400	-	-0.12%	-	-
01/28	2,580	2,580	2,540	2,544	-0.78%	357,200	-	-0.27%	-	-
01/27	2,544	2,577	2,534	2,564	+0.79%	323,000	-	+0.39%	-	-
01/26	2,583	2,583	2,544	2,544	-0.93%	329,400	-	-0.51%	-	-
01/25	2,583	2,584	2,548	2,568	+0.35%	320,900	-	+0.31%	-	-
01/24	2,522	2,559	2,507	2,559	+1.87%	302,300	-	-0.16%	-	-
01/21	2,523	2,544	2,505	2,512	-0.2%	405,100	-	-2.14%	-	-
01/20	2,500	2,523	2,490	2,517	+1.33%	562,500	-	-2.14%	-	-
01/19	2,485	2,505	2,480	2,484	0%	335,100	-	-3.61%	-	-
01/18	2,493	2,501	2,480	2,484	-0.76%	454,700	-	-3.8%	-	-
01/17	2,501	2,510	2,497	2,503	+0.04%	361,200	-	-3.32%	-	-
01/14	2,547	2,560	2,489	2,502	-2.11%	760,300	-	-3.51%	-	-
01/13	2,550	2,556	2,533	2,556	+0.27%	332,500	-	-1.58%	-	-
01/12	2,570	2,570	2,542	2,549	-0.35%	274,500	-	-1.89%	-	-
01/11	2,559	2,564	2,547	2,558	+0.12%	169,000	-	-1.54%	-	-
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%	-	-

電源開発（9513）の株価チャート

2010/10/01～2011/03/01

株価推移

開示資料

決算

株式

チャート