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

2011/07/27

2011/03/02～2011/07/27

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
07/27	2,170	2,171	2,095	2,115	-3.42%	759,600	-	-4.34%	-	-
07/26	2,206	2,213	2,187	2,190	-1.71%	372,000	-	-1.17%	-	-
07/25	2,241	2,241	2,186	2,228	-0.45%	387,500	-	+0.63%	-	-
07/22	2,266	2,273	2,210	2,238	-0.71%	426,200	-	+1.45%	-	-
07/21	2,258	2,269	2,231	2,254	+0.31%	243,400	-	+2.69%	-	-
07/20	2,237	2,250	2,220	2,247	+1.13%	259,900	-	+2.84%	-	-
07/19	2,255	2,258	2,205	2,222	-1.94%	367,200	-	+2.11%	-	-
07/15	2,252	2,271	2,243	2,266	+0.62%	262,500	-	+4.76%	-	-
07/14	2,245	2,268	2,224	2,252	-0.79%	288,000	-	+4.89%	-	-
07/13	2,236	2,282	2,233	2,270	+1.52%	354,900	-	+6.62%	-	-
07/12	2,222	2,250	2,188	2,236	-0.49%	463,400	-	+5.92%	-	-
07/11	2,229	2,268	2,219	2,247	+0.81%	337,700	-	+7.31%	-	-
07/08	2,217	2,241	2,201	2,229	+0.59%	505,800	-	+7.47%	-	-
07/07	2,190	2,243	2,171	2,216	-1.47%	983,500	-	+7.52%	-	-
07/06	2,258	2,300	2,229	2,249	-1.27%	543,000	-	+9.76%	-	-
07/05	2,247	2,306	2,237	2,278	-0.18%	425,500	-	+11.94%	-	-
07/04	2,272	2,304	2,255	2,282	+0.97%	758,700	-	+12.97%	-	-
07/01	2,219	2,290	2,216	2,260	+3.91%	1,385,400	-	+12.72%	-	-
06/30	2,211	2,219	2,171	2,175	+0.65%	672,700	3622億8888万	+9.24%	22.48	0.89
06/29	2,177	2,192	2,135	2,161	+0.84%	772,100	-	+9.2%	-	-
06/28	2,160	2,175	2,128	2,143	+0.89%	404,600	-	+8.73%	-	-
06/27	2,145	2,167	2,112	2,124	-0.56%	559,400	-	+8.31%	-	-
06/24	2,083	2,160	2,048	2,136	+1.09%	1,061,400	-	+9.48%	-	-
06/23	2,100	2,148	2,085	2,113	-1.68%	1,506,400	-	+8.86%	-	-
06/22	2,183	2,207	2,113	2,149	-3.63%	1,193,100	-	+11.17%	-	-
06/21	2,115	2,233	2,092	2,230	+3.43%	1,486,000	-	+15.78%	-	-
06/20	2,110	2,170	2,075	2,156	+7.26%	1,860,200	-	+12.53%	-	-
06/17	1,980	2,022	1,938	2,010	+1.82%	848,200	-	+5.24%	-	-
06/16	1,984	2,025	1,958	1,974	-0.8%	1,005,500	-	+3.19%	-	-
06/15	2,035	2,045	1,967	1,990	-2.12%	1,297,200	-	+3.75%	-	-
06/14	1,905	2,047	1,896	2,033	+7.23%	1,910,700	-	+5.61%	-	-
06/13	1,898	1,901	1,840	1,896	+1.39%	851,200	-	-1.81%	-	-
06/10	1,817	1,870	1,812	1,870	+3.77%	850,000	-	-3.76%	-	-
06/09	1,811	1,830	1,734	1,802	-1.37%	828,600	-	-8.01%	-	-
06/08	1,791	1,843	1,790	1,827	+1.67%	766,300	-	-7.49%	-	-
06/07	1,765	1,829	1,734	1,797	+2.69%	749,000	-	-9.56%	-	-
06/06	1,874	1,875	1,744	1,750	-7.8%	867,500	-	-12.41%	-	-
06/03	1,905	1,930	1,893	1,898	-0.73%	783,900	-	-5.67%	-	-
06/02	1,897	1,932	1,870	1,912	+0.79%	768,100	-	-5.39%	-	-
06/01	1,901	1,911	1,884	1,897	-1.2%	861,000	-	-6.6%	-	-
05/31	1,877	1,921	1,846	1,920	+1.27%	824,200	-	-6.07%	-	-
05/30	1,895	1,897	1,877	1,896	-0.42%	257,100	-	-7.78%	-	-
05/27	1,897	1,916	1,886	1,904	+0.74%	578,900	-	-8.02%	-	-
05/26	1,915	1,928	1,876	1,890	-3.18%	772,300	-	-9.31%	-	-
05/25	2,024	2,032	1,922	1,952	+2.52%	1,142,400	-	-6.96%	-	-
05/24	1,854	1,904	1,840	1,904	+2.53%	662,000	-	-9.81%	-	-
05/23	1,870	1,907	1,834	1,857	-1.59%	609,100	-	-12.69%	-	-
05/20	1,900	1,910	1,862	1,887	-2.13%	879,800	-	-12.15%	-	-
05/19	1,993	1,994	1,922	1,928	-2.68%	672,600	-	-11.11%	-	-
05/18	1,969	2,006	1,968	1,981	+1.17%	516,500	-	-9.42%	-	-
05/17	2,000	2,011	1,946	1,958	-3.4%	639,600	-	-11.04%	-	-
05/16	2,048	2,067	2,018	2,027	-2.45%	564,000	-	-8.45%	-	-
05/13	2,082	2,118	2,065	2,078	-0.72%	909,200	-	-6.65%	-	-
05/12	2,139	2,151	2,093	2,093	-3.1%	934,400	-	-6.52%	-	-
05/11	2,195	2,210	2,147	2,160	-1.41%	647,000	-	-4.13%	-	-
05/10	2,184	2,238	2,168	2,191	-0.68%	781,100	-	-3.44%	-	-
05/09	2,272	2,289	2,196	2,206	-2.17%	679,600	-	-3.33%	-	-
05/06	2,214	2,309	2,212	2,255	+1.99%	896,500	-	-1.74%	-	-
05/02	2,191	2,234	2,179	2,211	+4%	906,500	-	-4.2%	-	-
04/28	2,070	2,126	2,068	2,126	+2.46%	767,600	-	-8.44%	-	-
04/27	2,080	2,125	2,063	2,075	-1.05%	496,800	-	-11.32%	-	-
04/26	2,064	2,102	2,062	2,097	-1.32%	624,100	-	-11.18%	-	-
04/25	2,146	2,162	2,094	2,125	-1.98%	865,800	-	-10.79%	-	-
04/22	2,207	2,212	2,162	2,168	-1.77%	440,900	-	-9.7%	-	-
04/21	2,233	2,233	2,201	2,207	-1.12%	281,500	-	-8.57%	-	-
04/20	2,257	2,263	2,226	2,232	0%	341,900	-	-7.73%	-	-
04/19	2,241	2,266	2,210	2,232	-0.93%	285,700	-	-7.65%	-	-
04/18	2,284	2,299	2,245	2,253	+0.27%	422,900	-	-7.13%	-	-
04/15	2,255	2,274	2,231	2,247	-1.32%	492,700	-	-7.83%	-	-
04/14	2,282	2,293	2,260	2,277	-1.17%	437,900	-	-7.1%	-	-
04/13	2,353	2,353	2,282	2,304	-2.95%	633,100	-	-6.46%	-	-
04/12	2,391	2,412	2,350	2,374	-1.98%	501,100	-	-4%	-	-
04/11	2,369	2,422	2,356	2,422	+2.45%	413,400	-	-2.34%	-	-
04/08	2,301	2,383	2,288	2,364	+1.37%	581,900	-	-4.87%	-	-
04/07	2,290	2,337	2,285	2,332	+1.88%	497,000	-	-6.46%	-	-
04/06	2,326	2,330	2,264	2,289	-1.63%	651,600	-	-8.48%	-	-
04/05	2,413	2,414	2,295	2,327	-3.12%	673,400	-	-7.4%	-	-
04/04	2,442	2,445	2,391	2,402	-1.84%	403,400	-	-4.8%	-	-
04/01	2,584	2,584	2,431	2,447	-4.49%	739,600	-	-3.28%	-	-
03/31	2,554	2,562	2,521	2,562	+1.83%	413,700	4267億4977万	+1.03%	21.79	1.03
03/30	2,543	2,564	2,472	2,516	-0.94%	499,900	-	-0.87%	-	-
03/29	2,566	2,570	2,510	2,540	-1.47%	274,100	-	-0.12%	-	-
03/28	2,577	2,584	2,548	2,578	+1.06%	383,800	-	+1.22%	-	-
03/25	2,630	2,630	2,550	2,551	-0.62%	521,800	-	+0.08%	-	-
03/24	2,616	2,624	2,545	2,567	-1.65%	336,400	-	+0.59%	-	-
03/23	2,620	2,638	2,573	2,610	-0.34%	528,000	-	+2.31%	-	-
03/22	2,645	2,645	2,556	2,619	+0.92%	708,500	-	+2.83%	-	-
03/18	2,520	2,608	2,426	2,595	+3.97%	1,129,100	-	+2%	-	-
03/17	2,295	2,540	2,250	2,496	+6.44%	993,400	-	-1.81%	-	-
03/16	2,162	2,351	2,015	2,345	+8.36%	748,000	-	-7.79%	-	-
03/15	2,390	2,391	1,993	2,164	-12.6%	915,100	-	-15.1%	-	-
03/14	2,470	2,519	2,430	2,476	-2.71%	691,400	-	-3.43%	-	-
03/11	2,560	2,578	2,544	2,545	-0.9%	454,400	-	-0.78%	-	-
03/10	2,551	2,574	2,551	2,568	-0.27%	405,500	-	+0.12%	-	-
03/09	2,555	2,594	2,555	2,575	+0.82%	372,500	-	+0.47%	-	-
03/08	2,561	2,600	2,551	2,554	-0.23%	337,600	-	-0.27%	-	-
03/07	2,553	2,565	2,538	2,560	+0.27%	261,000	-	-0.04%	-	-
03/04	2,572	2,580	2,550	2,553	-0.27%	255,400	-	-0.27%	-	-
03/03	2,558	2,569	2,543	2,560	+0.91%	189,300	-	0%	-	-
03/02	2,578	2,598	2,535	2,537	-1.59%	402,300	-	-0.9%	-	-

電源開発（9513）の株価チャート

2011/03/02～2011/07/27

株価推移

開示資料

決算

株式

チャート