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

2012/03/05

2011/10/07～2012/03/05

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
03/05	2,150	2,170	2,127	2,133	-0.09%	457,000	-	+2.89%	-	-
03/02	2,120	2,150	2,106	2,135	+2.25%	466,100	-	+3.14%	-	-
03/01	2,100	2,121	2,074	2,088	+0.53%	455,100	-	+0.97%	-	-
02/29	2,071	2,108	2,064	2,077	+1.47%	582,200	-	+0.53%	-	-
02/28	2,066	2,071	2,007	2,047	-2.06%	1,127,000	-	-0.87%	-	-
02/27	2,119	2,119	2,085	2,090	-0.52%	526,700	-	+1.26%	-	-
02/24	2,132	2,169	2,100	2,101	-1.68%	546,900	-	+1.89%	-	-
02/23	2,119	2,146	2,114	2,137	+0.66%	563,200	-	+3.79%	-	-
02/22	2,110	2,139	2,105	2,123	+0.95%	487,400	-	+3.31%	-	-
02/21	2,121	2,137	2,085	2,103	-1.31%	349,700	-	+2.49%	-	-
02/20	2,120	2,145	2,107	2,131	+1.04%	500,400	-	+3.9%	-	-
02/17	2,146	2,149	2,094	2,109	-1.4%	399,500	-	+3.03%	-	-
02/16	2,123	2,152	2,106	2,139	+0.14%	492,700	-	+4.6%	-	-
02/15	2,103	2,143	2,102	2,136	+1.62%	397,800	-	+4.65%	-	-
02/14	2,076	2,115	2,075	2,102	+1.79%	333,800	-	+3.09%	-	-
02/13	2,075	2,100	2,061	2,065	-0.63%	322,600	-	+1.37%	-	-
02/10	2,045	2,085	2,022	2,078	+1.66%	436,000	-	+2.16%	-	-
02/09	2,005	2,066	2,005	2,044	+1.54%	621,600	-	+0.64%	-	-
02/08	2,033	2,033	2,002	2,013	-1.56%	329,400	-	-0.98%	-	-
02/07	1,985	2,048	1,975	2,045	+2.61%	579,400	-	+0.54%	-	-
02/06	1,972	2,007	1,959	1,993	+0.55%	343,300	-	-1.97%	-	-
02/03	1,957	1,997	1,956	1,982	+1.43%	453,300	-	-2.46%	-	-
02/02	1,978	1,992	1,941	1,954	-1.21%	490,300	-	-3.79%	-	-
02/01	2,023	2,044	1,965	1,978	-2.27%	517,200	-	-2.56%	-	-
01/31	2,048	2,060	2,016	2,024	-1.7%	491,500	-	-0.34%	-	-
01/30	2,081	2,089	2,043	2,059	-1.06%	340,400	-	+1.48%	-	-
01/27	2,060	2,088	2,050	2,081	+1.46%	294,700	-	+2.87%	-	-
01/26	2,011	2,066	2,011	2,051	+1.03%	457,300	-	+1.64%	-	-
01/25	2,025	2,035	2,007	2,030	0%	485,500	-	+0.69%	-	-
01/24	2,045	2,045	2,014	2,030	-0.29%	268,700	-	+0.89%	-	-
01/23	2,043	2,052	2,017	2,036	+0.39%	276,400	-	+1.39%	-	-
01/20	2,065	2,072	2,006	2,028	-0.44%	584,400	-	+1.25%	-	-
01/19	2,080	2,100	2,022	2,037	-0.63%	730,500	-	+1.95%	-	-
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%	-	-

電源開発（9513）の株価チャート

2011/10/07～2012/03/05

株価推移

開示資料

決算

株式

チャート