1407 ウエスト HD

株価チャート

2013/04/09~2013/08/30

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PERPBR
20139/1, 株式分割 1→2
2013
08/301,3281,3611,3251,361+2.41%254,400370億4710万-6.52%11.865.77
08/291,3481,3941,3131,329-2.28%195,000361億7604万-8.97%11.585.63
08/281,4281,4421,3521,360-6.85%215,000370億1988万-7.23%11.855.77
08/271,4881,5051,4601,460-1.68%303,000397億3930万-0.68%12.726.19
08/261,4581,4871,4581,485+2.48%182,000404億1976万+1.02%12.946.3
08/231,4471,4601,4261,449+0.91%308,600394億3989万-1.09%12.636.15
08/221,4261,4411,4131,436+0.74%172,000390億8605万-1.85%12.526.09
08/211,4251,4471,3921,426+1.21%180,800388億25万-2.63%12.426.05
08/201,4491,4521,4081,409-3.49%377,800383億3753万-3.79%12.285.97
08/191,4631,4651,4431,460+0.03%76,800397億2569万-0.51%12.726.19
08/161,4651,4651,4391,459-0.68%151,800397億1208万-1.02%12.726.19
08/151,4661,4701,4551,469-0.17%78,800399億8427万-0.61%12.86.23
08/141,4451,4851,4451,472+2.62%153,200400億5231万-0.78%12.826.24
08/131,4351,4491,4291,434-0.14%134,200390億3161万-3.76%12.56.08
08/121,4741,4851,4361,436-3.17%126,200390億8605万-4.2%12.526.09
08/091,4801,4951,4681,483-0.57%118,400403億6533万-1.46%12.936.29
08/081,5381,5601,4831,492-3.46%174,800405億9669万-0.96%136.33
08/071,5281,5631,5001,545+0.16%198,200420億5289万+2.52%13.476.55
08/061,5581,5581,5181,543-0.96%115,000419億8484万+2.29%13.446.54
08/051,5001,5731,5001,558+4.32%343,600423億9312万+3.15%13.576.61
08/021,5181,5181,4861,493-0.4%150,800406億3751万-0.73%13.016.33
08/011,4851,5001,4431,4990%279,200408億83万+0.13%13.066.36
07/311,5151,5231,4771,499+5.41%566,200408億83万+0.67%13.066.36
07/301,3941,4251,3901,422+0.57%173,400387億499万-4.18%12.396.03
07/291,4501,4641,4111,414-4.46%223,200384億8724万-4.85%12.326
07/261,4511,4851,4221,480+1.13%223,200402億8367万-0.47%12.96.28
07/251,4781,4891,4101,464+0.41%373,600398億3456万-1.65%12.766.21
07/241,5251,5431,4471,458-0.44%627,200396億7125万-2.12%12.76.18
07/231,4031,4951,3901,464+6.63%550,400398億4817万-1.81%12.766.21
07/221,4121,4121,3531,373-1.01%416,600371億8592万-8.1%11.915.8
07/191,4671,4701,3801,387-5%575,400375億6509万-7.53%12.035.85
07/181,4651,4901,4511,460+1.39%323,200395億4220万-2.93%12.666.16
07/171,4781,4781,4191,440-2.96%748,000390億52万-4.7%12.496.08
07/161,5201,5631,4651,484-8.68%1,513,000401億9221万-2.3%12.876.26
07/121,5631,6301,5601,625+4.17%391,400440億1101万+6.91%14.096.86
07/111,5601,5981,5551,560-1.42%219,200422億5057万+3.31%13.536.58
07/101,6601,6601,5601,583-4.09%379,800428億5995万+5.15%13.726.68
07/091,7001,7101,6101,650-0.9%488,600446億8810万+9.71%14.316.96
07/081,6051,6751,5951,665+5.71%497,400450億9436万+11.22%14.447.03
07/051,5501,5751,5201,575+3.96%270,800426億5682万+5.7%13.666.65
07/041,5551,5601,5031,515-0.33%239,800410億3180万+2.3%13.146.39
07/031,5851,5881,5181,520-3.95%302,800411億6722万+3.4%13.186.42
07/021,5801,5851,5101,583+0.8%505,400428億5995万+8.32%13.726.68
07/011,4621,5701,4531,570+10.95%671,600425億2140万+8.5%13.626.63
06/281,3991,4421,3751,415+6.43%388,400383億2343万-1.46%12.275.97
06/271,3101,3391,2661,330+2.03%266,000360億777万-6.96%11.535.61
06/261,3901,3901,2951,303-3.55%362,000352億9006万-8.3%11.35.5
06/251,4621,4681,3431,351-8.5%608,000365億9007万-4.72%11.725.7
06/241,4831,5051,4321,477+1.65%475,800399億8908万+4.27%12.86.23
06/211,4401,4691,3901,453-3.17%579,200393億3471万+3.45%12.66.13
06/201,4661,5151,4631,500+1.01%211,800406億2105万+7.99%13.016.33
06/191,5251,5401,4601,485-1.66%477,000402億1483万+8.47%12.886.27
06/181,5381,5581,5101,510-2.27%190,600408億9185万+11.69%13.096.37
06/171,5301,5931,5081,545+1.31%300,000418億3968万+15.56%13.46.52
06/141,5651,5731,4831,525+3.04%421,400412億9806万+15.44%13.226.44
06/131,5881,5981,4801,480-9.34%859,200400億7943万+13.41%12.836.25
06/121,6031,7251,5751,633-0.31%972,800442億924万+26.35%14.166.89
06/111,5031,6931,4901,638+9.17%1,566,200443億4464万+28.43%14.26.91
06/101,4751,5301,4481,500+8.38%679,000406億2105万+19.43%13.016.33
06/071,3531,4251,3201,384-3.05%1,131,200374億7968万+11.52%125.84
06/061,4651,5301,3201,428-9.08%2,010,400386億5769万+15.87%12.386.02
06/051,4751,6401,4381,570+7.09%2,315,400425億1669万+28.58%13.616.63
06/041,4451,4741,3751,466-1.38%1,139,400397億30万+21.96%12.716.19
06/031,3501,5101,3331,487+8.98%2,663,400402億5546万+24.81%12.896.27
05/311,2851,3651,2781,364+9.34%2,339,200369億4216万+15.79%11.835.76
05/301,2611,3121,2061,248-2.73%1,015,600337億8691万+6.53%10.825.27
05/291,3001,3001,2601,283+4.01%752,400347億3484万+9.62%11.125.41
05/281,2751,3001,2151,233-4.93%679,800333億9420万+5.66%10.695.2
05/271,2151,3051,1901,297+4.22%1,890,800351億2755万+11.23%11.255.47
05/241,1801,2461,1251,245+11.56%1,591,800337億566万+7.01%10.795.25
05/231,2021,2431,0901,116-8.94%1,674,800302億1186万-4.17%9.674.71
05/221,2251,2801,2011,225-6.99%1,267,800331億7753万+4.79%10.625.17
05/211,3331,3701,2331,317+11.37%6,336,600356億6923万+12.66%11.425.56
05/201,1001,1861,0901,183+12.09%1,902,800320億2647万+1.15%10.264.99
05/171,0231,0701,0021,055+3.08%582,400285億7330万-10.21%9.154.45
05/161,0601,0999801,024-3.22%824,200277億2016万-13.77%8.884.32
05/151,1751,1951,0531,058-6.58%1,360,200286億4101万-12.02%9.174.46
05/141,1281,1411,1151,132+0.4%397,600306億5874万-6.75%9.824.78
05/131,1511,1581,1251,128-1.31%403,000305億3687万-7.66%9.784.76
05/101,1761,1801,1331,143-0.74%421,000309億4312万-6.89%9.914.82
05/091,2501,2541,1501,151-4.76%844,600311億7333万-6.5%9.984.86
05/081,1801,2601,1301,209+3.73%1,662,200327億3065万-1.75%10.485.1
05/071,1411,1731,1331,165+3.14%637,200315億5251万-5.44%10.14.92
05/021,1431,1451,1101,130-1.18%527,600305億9103万-8.47%9.84.77
05/011,1511,1671,1361,143-0.65%376,400309億5666万-7.52%9.914.82
04/301,1641,1691,1401,151+3.37%484,800311億5979万-6.77%9.984.86
04/261,2001,2031,1001,113-6.39%803,800301億4415万-9.59%9.654.7
04/251,1321,1941,0691,189+3.84%1,794,800322億251万-3.41%10.315.02
04/241,2151,2161,1261,145-4.74%1,175,200310億1083万-6.83%9.934.83
04/231,2121,2241,2011,202-0.87%440,600325億5460万-2.28%10.425.07
04/221,2311,2381,2121,213-0.57%548,400328億3898万-1.34%10.525.12
04/191,2141,2271,2061,220+1.58%353,000330億2857万-0.61%10.585.15
04/181,2281,2481,2011,201-2.2%832,400325億1398万-1.92%10.415.07
04/171,2691,2771,2281,228-3.23%831,800332億4524万+0.53%10.655.18
04/161,2251,2741,2051,269+3.42%939,200343億5567万+4.4%115.35
04/151,2601,2831,2091,227-0.93%1,010,000332億1815万+1.45%10.645.18
04/121,3001,3081,2051,238-6.03%1,935,800335億2962万+2.74%10.745.23
04/111,4711,4711,3101,318-0.38%2,333,200356億8277万+9.88%11.435.56
04/101,3741,4201,3131,323-2.25%733,800358億1819万+10.95%11.475.58
04/091,4091,4101,3521,353-3.05%378,200366億4424万+14.18%11.735.71