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

2012/01/18

2011/08/19～2012/01/18

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
2012
01/18	2,080	2,109	2,040	2,050	-1.44%	652,600	-	+2.91%	-	-
01/17	2,052	2,080	2,037	2,080	+2.26%	256,000	-	+4.73%	-	-
01/16	2,045	2,052	2,019	2,034	-0.73%	164,500	-	+2.88%	-	-
01/13	2,050	2,080	2,030	2,049	-0.05%	246,500	-	+4.06%	-	-
01/12	2,070	2,071	1,999	2,050	-0.97%	441,300	-	+4.59%	-	-
01/11	2,060	2,087	2,026	2,070	+0.88%	929,000	-	+6.1%	-	-
01/10	2,005	2,079	1,987	2,052	+2.4%	867,400	-	+5.56%	-	-
01/06	1,998	2,014	1,976	2,004	-0.15%	508,800	-	+3.35%	-	-
01/05	2,062	2,062	2,002	2,007	-3.46%	576,400	-	+3.77%	-	-
01/04	2,075	2,089	2,052	2,079	+1.56%	492,600	-	+7.72%	-	-
2011
12/30	2,019	2,047	2,010	2,047	+1.84%	382,500	-	+6.28%	-	-
12/29	2,000	2,025	1,986	2,010	+1.41%	419,600	-	+4.52%	-	-
12/28	1,965	1,996	1,947	1,982	+1.64%	542,000	-	+3.07%	-	-
12/27	1,925	1,956	1,912	1,950	+0.31%	215,600	-	+1.3%	-	-
12/26	1,990	1,990	1,936	1,944	-2.36%	264,100	-	+0.99%	-	-
12/22	1,979	1,996	1,958	1,991	+1.48%	532,100	-	+3.27%	-	-
12/21	1,932	1,964	1,901	1,962	+1.92%	585,100	-	+1.92%	-	-
12/20	1,966	1,974	1,910	1,925	-1.58%	392,700	-	0%	-	-
12/19	1,986	2,000	1,945	1,956	-1.46%	479,500	-	+1.56%	-	-
12/16	1,959	1,992	1,934	1,985	+2.06%	712,100	-	+3.06%	-	-
12/15	1,927	1,964	1,920	1,945	+0.52%	543,100	-	+1.04%	-	-
12/14	1,911	1,964	1,906	1,935	+1.2%	445,600	-	+0.42%	-	-
12/13	1,879	1,927	1,873	1,912	+0.9%	430,500	-	-0.78%	-	-
12/12	1,910	1,913	1,884	1,895	+0.26%	495,500	-	-1.76%	-	-
12/09	1,892	1,921	1,878	1,890	+0.32%	896,900	-	-2.12%	-	-
12/08	1,893	1,898	1,856	1,884	+0.59%	590,400	-	-2.64%	-	-
12/07	1,839	1,880	1,827	1,873	+2.24%	683,900	-	-3.5%	-	-
12/06	1,830	1,859	1,823	1,832	0%	475,400	-	-5.76%	-	-
12/05	1,827	1,840	1,804	1,832	+0.71%	607,900	-	-6.05%	-	-
12/02	1,896	1,896	1,812	1,819	-3.24%	1,488,600	-	-7.1%	-	-
12/01	1,950	1,950	1,866	1,880	-2.54%	854,300	-	-4.33%	-	-
11/30	1,890	1,931	1,872	1,929	+2.55%	683,000	-	-2.08%	-	-
11/29	1,914	1,921	1,870	1,881	-2.08%	619,100	-	-4.71%	-	-
11/28	1,961	1,963	1,918	1,921	-2.68%	429,900	-	-2.98%	-	-
11/25	1,958	1,994	1,952	1,974	-0.3%	495,800	-	-0.55%	-	-
11/24	1,991	2,006	1,972	1,980	-1.49%	263,300	-	-0.25%	-	-
11/22	2,000	2,029	1,979	2,010	+0.1%	272,100	-	+1.26%	-	-
11/21	1,955	2,019	1,955	2,008	+1.88%	248,900	-	+1.21%	-	-
11/18	1,983	1,987	1,958	1,971	-1.6%	245,600	-	-0.66%	-	-
11/17	1,932	2,007	1,925	2,003	+3.67%	311,700	-	+0.81%	-	-
11/16	1,941	1,947	1,900	1,932	-0.77%	296,600	-	-3.01%	-	-
11/15	1,960	1,985	1,944	1,947	-0.76%	179,100	-	-2.7%	-	-
11/14	1,968	1,980	1,945	1,962	+0.36%	123,900	-	-2.34%	-	-
11/11	1,958	1,995	1,950	1,955	-0.15%	156,500	-	-3.17%	-	-
11/10	1,937	1,982	1,921	1,958	-1.95%	390,400	-	-3.59%	-	-
11/09	1,950	2,000	1,940	1,997	+3.63%	326,200	-	-2.3%	-	-
11/08	1,950	1,972	1,911	1,927	-1.83%	288,600	-	-6.23%	-	-
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%	-	-

電源開発（9513）の株価チャート

2011/08/19～2012/01/18

株価推移

開示資料

決算

株式

チャート