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

2011/11/07

2011/06/14～2011/11/07

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
11/07	1,953	1,976	1,945	1,963	+0.2%	266,700	-	-5.17%	-	-
11/04	1,998	2,000	1,958	1,959	-1.11%	369,000	-	-5.95%	-	-
11/02	1,996	2,009	1,971	1,981	-2.12%	480,800	-	-5.58%	-	-
11/01	1,998	2,035	1,977	2,024	+2.95%	512,200	-	-4.03%	-	-
10/31	1,965	2,017	1,962	1,966	-0.25%	704,100	-	-7.18%	-	-
10/28	2,024	2,039	1,961	1,971	-2.62%	739,000	-	-7.46%	-	-
10/27	1,994	2,035	1,994	2,024	+1.05%	469,300	-	-5.38%	-	-
10/26	1,987	2,019	1,946	2,003	+0.45%	300,500	-	-6.58%	-	-
10/25	2,050	2,072	1,981	1,994	-2.59%	530,800	-	-7.43%	-	-
10/24	2,009	2,047	2,009	2,047	+1.39%	363,300	-	-5.41%	-	-
10/21	2,012	2,047	1,994	2,019	-1.03%	383,300	-	-7.04%	-	-
10/20	1,971	2,046	1,931	2,040	+3.03%	613,200	-	-6.46%	-	-
10/19	1,982	2,001	1,968	1,980	+0.2%	402,700	-	-9.51%	-	-
10/18	1,985	2,005	1,944	1,976	-1.2%	584,600	-	-10.1%	-	-
10/17	2,050	2,050	1,995	2,000	-0.05%	418,900	-	-9.42%	-	-
10/14	2,043	2,049	1,980	2,001	-2.06%	535,000	-	-9.74%	-	-
10/13	2,131	2,131	2,026	2,043	-4.13%	844,200	-	-8.22%	-	-
10/12	2,160	2,160	2,100	2,131	-1.07%	321,400	-	-4.44%	-	-
10/11	2,178	2,193	2,128	2,154	-0.28%	401,100	-	-3.41%	-	-
10/07	2,205	2,257	2,135	2,160	-2.44%	483,600	-	-3.1%	-	-
10/06	2,212	2,312	2,194	2,214	-1.07%	627,500	-	-0.67%	-	-
10/05	2,314	2,314	2,216	2,238	-2.61%	488,500	-	+0.54%	-	-
10/04	2,285	2,298	2,225	2,298	+1.41%	343,700	-	+3.33%	-	-
10/03	2,235	2,282	2,194	2,266	-1.13%	353,100	-	+2.03%	-	-
09/30	2,316	2,316	2,278	2,292	-0.26%	488,300	3817億7752万	+3.29%	23.69	0.94
09/29	2,340	2,360	2,263	2,298	-1.2%	603,000	-	+3.65%	-	-
09/28	2,300	2,326	2,282	2,326	+2.38%	491,000	-	+4.92%	-	-
09/27	2,257	2,272	2,230	2,272	+1.07%	356,800	-	+2.67%	-	-
09/26	2,289	2,313	2,201	2,248	-0.49%	789,100	-	+1.58%	-	-
09/22	2,170	2,259	2,162	2,259	+3.53%	610,100	-	+2.12%	-	-
09/21	2,172	2,206	2,165	2,182	+1.16%	301,900	-	-1.22%	-	-
09/20	2,206	2,220	2,157	2,157	-4.01%	531,900	-	-2.31%	-	-
09/16	2,267	2,285	2,234	2,247	-0.58%	375,700	-	+1.63%	-	-
09/15	2,242	2,291	2,220	2,260	+0.89%	483,100	-	+2.26%	-	-
09/14	2,242	2,258	2,174	2,240	-0.04%	510,000	-	+1.36%	-	-
09/13	2,214	2,250	2,202	2,241	+1.22%	393,900	-	+1.63%	-	-
09/12	2,235	2,240	2,202	2,214	-0.94%	320,500	-	+0.91%	-	-
09/09	2,232	2,280	2,232	2,235	+0.22%	612,700	-	+2.34%	-	-
09/08	2,234	2,275	2,227	2,230	-0.04%	387,900	-	+2.48%	-	-
09/07	2,282	2,282	2,209	2,231	+0.59%	812,300	-	+2.91%	-	-
09/06	2,152	2,248	2,139	2,218	+3.21%	764,400	-	+2.69%	-	-
09/05	2,100	2,151	2,100	2,149	+0.94%	402,000	-	-0.19%	-	-
09/02	2,114	2,147	2,088	2,129	-0.19%	436,800	-	-0.93%	-	-
09/01	2,120	2,154	2,103	2,133	-0.23%	722,600	-	-0.56%	-	-
08/31	2,155	2,165	2,122	2,138	-0.19%	813,700	-	-0.23%	-	-
08/30	2,202	2,208	2,142	2,142	-2.46%	510,800	-	0%	-	-
08/29	2,211	2,245	2,170	2,196	-1.08%	508,800	-	+2.43%	-	-
08/26	2,230	2,248	2,184	2,220	-0.09%	596,000	-	+3.45%	-	-
08/25	2,292	2,300	2,206	2,222	-1.16%	598,900	-	+3.54%	-	-
08/24	2,285	2,285	2,234	2,248	-1.58%	509,900	-	+4.66%	-	-
08/23	2,231	2,315	2,206	2,284	+2.38%	1,367,300	-	+6.33%	-	-
08/22	2,218	2,247	2,212	2,231	-1.63%	603,200	-	+4.01%	-	-
08/19	2,184	2,279	2,152	2,268	+2.21%	778,800	-	+5.64%	-	-
08/18	2,220	2,249	2,186	2,219	+1.46%	626,000	-	+3.4%	-	-
08/17	2,165	2,200	2,127	2,187	+1.44%	373,800	-	+1.82%	-	-
08/16	2,207	2,207	2,141	2,156	-3.14%	467,000	-	+0.28%	-	-
08/15	2,257	2,260	2,168	2,226	+0.13%	399,400	-	+3.34%	-	-
08/12	2,280	2,280	2,189	2,223	-2.2%	707,000	-	+3.2%	-	-
08/11	2,061	2,279	2,061	2,273	+7.67%	1,182,500	-	+5.57%	-	-
08/10	2,010	2,115	1,990	2,111	+7.16%	881,500	-	-1.91%	-	-
08/09	1,931	1,970	1,869	1,970	-0.05%	597,200	-	-8.75%	-	-
08/08	2,011	2,017	1,953	1,971	-2.86%	313,400	-	-9.25%	-	-
08/05	1,960	2,033	1,950	2,029	+0.1%	421,200	-	-7.05%	-	-
08/04	2,027	2,067	2,021	2,027	-0.3%	411,100	-	-7.4%	-	-
08/03	2,019	2,056	2,007	2,033	-0.39%	489,300	-	-7.34%	-	-
08/02	2,041	2,052	2,015	2,041	+0.05%	370,500	-	-7.19%	-	-
08/01	2,000	2,060	1,994	2,040	-0.05%	462,300	-	-7.36%	-	-
07/29	2,088	2,091	2,041	2,041	-2.25%	486,400	-	-7.48%	-	-
07/28	2,094	2,127	2,075	2,088	-1.28%	705,700	-	-5.48%	-	-
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%	-	-

電源開発（9513）の株価チャート

2011/06/14～2011/11/07

株価推移

開示資料

決算

株式

チャート