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
20203/1, 株式分割 1→1.3
20139/1, 株式分割 1→2
2013
08/301,0221,0471,0191,047+2.41%330,720370億4710万-6.52%11.865.77
08/291,0371,0721,0101,022-2.28%253,500361億7604万-8.97%11.585.63
08/281,0981,1091,0401,046-6.85%279,500370億1988万-7.17%11.855.77
08/271,1441,1581,1231,123-1.68%393,900397億3930万-0.61%12.726.19
08/261,1211,1431,1211,142+2.48%236,600404億1976万+1%12.946.3
08/231,1131,1231,0971,115+0.91%401,180394億3989万-1.1%12.636.15
08/221,0971,1081,0871,105+0.74%223,600390億8605万-1.81%12.526.09
08/211,0961,1131,0701,097+1.21%235,040388億25万-2.62%12.426.05
08/201,1151,1171,0831,083-3.49%491,140383億3753万-3.78%12.285.97
08/191,1251,1271,1101,123+0.03%99,840397億2569万-0.56%12.726.19
08/161,1271,1271,1071,122-0.68%197,340397億1208万-1.03%12.726.19
08/151,1271,1311,1191,130-0.17%102,440399億8427万-0.62%12.86.23
08/141,1121,1421,1111,132+2.62%199,160400億5231万-0.71%12.826.24
08/131,1041,1151,0991,103-0.14%174,460390億3161万-3.75%12.56.08
08/121,1331,1421,1051,105-3.17%164,060390億8605万-4.2%12.526.09
08/091,1381,1501,1291,141-0.57%153,920403億6533万-1.4%12.936.29
08/081,1831,2001,1401,147-3.46%227,240405億9669万-0.92%136.33
08/071,1751,2021,1541,188+0.16%257,660420億5289万+2.54%13.476.55
08/061,1981,1981,1671,187-0.96%149,500419億8484万+2.29%13.446.54
08/051,1541,2101,1541,198+4.32%446,680423億9312万+3.19%13.576.61
08/021,1671,1671,1431,148-0.4%196,040406億3751万-0.74%13.016.33
08/011,1421,1531,1101,1530%362,960408億83万+0.09%13.066.36
07/311,1651,1711,1361,153+5.41%736,060408億83万+0.62%13.066.36
07/301,0721,0961,0691,094+0.57%225,420387億499万-4.13%12.396.03
07/291,1151,1261,0851,088-4.46%290,160384億8724万-4.84%12.326
07/261,1161,1421,0941,138+1.13%290,160402億8367万-0.48%12.96.28
07/251,1371,1451,0841,126+0.41%485,680398億3456万-1.68%12.766.21
07/241,1731,1871,1131,121-0.44%815,360396億7125万-2.08%12.76.18
07/231,0791,1501,0691,126+6.63%715,520398億4817万-1.82%12.766.21
07/221,0861,0861,0411,056-1.01%541,580371億8592万-8.08%11.915.8
07/191,1281,1311,0621,067-5%748,020375億6509万-7.55%12.035.85
07/181,1271,1461,1161,123+1.39%420,160395億4220万-2.93%12.666.16
07/171,1371,1371,0921,108-2.96%972,400390億52万-4.67%12.496.08
07/161,1691,2021,1271,142-8.68%1,966,900401億9221万-2.27%12.876.26
07/121,2021,2541,2001,250+4.17%508,820440億1101万+6.93%14.096.86
07/111,2001,2291,1961,200-1.42%284,960422億5057万+3.36%13.536.58
07/101,2771,2771,2001,217-4.09%493,740428億5995万+5.21%13.726.68
07/091,3081,3151,2381,269-0.9%635,180446億8810万+9.7%14.316.96
07/081,2351,2881,2271,281+5.71%646,620450億9436万+11.27%14.447.03
07/051,1921,2121,1691,212+3.96%352,040426億5682万+5.72%13.666.65
07/041,1961,2001,1561,165-0.33%311,740410億3180万+2.32%13.146.39
07/031,2191,2211,1671,169-3.95%393,640411億6722万+3.38%13.186.42
07/021,2151,2191,1621,217+0.8%657,020428億5995万+8.3%13.726.68
07/011,1251,2081,1181,208+10.95%873,080425億2140万+8.51%13.626.63
06/281,0761,1091,0581,088+6.43%504,920383億2343万-1.5%12.275.97
06/271,0081,0309731,023+2.03%345,800360億777万-6.94%11.535.61
06/261,0691,0699961,002-3.55%470,600352億9006万-8.3%11.35.5
06/251,1251,1291,0331,039-8.5%790,400365億9007万-4.66%11.725.7
06/241,1401,1581,1021,136+1.65%618,540399億8908万+4.29%12.86.23
06/211,1081,1301,0691,117-3.17%752,960393億3471万+3.45%12.66.13
06/201,1271,1651,1251,154+1.01%275,340406億2105万+8.04%13.016.33
06/191,1731,1851,1231,142-1.66%620,100402億1483万+8.48%12.886.27
06/181,1831,1981,1621,162-2.27%247,780408億9185万+11.69%13.096.37
06/171,1771,2251,1601,188+1.31%390,000418億3968万+15.5%13.46.52
06/141,2041,2101,1401,173+3.04%547,820412億9806万+15.46%13.226.44
06/131,2211,2291,1381,138-9.34%1,116,960400億7943万+13.39%12.836.25
06/121,2331,3271,2121,256-0.31%1,264,640442億924万+26.33%14.166.89
06/111,1561,3021,1461,260+9.17%2,036,060443億4464万+28.4%14.26.91
06/101,1341,1771,1141,154+8.38%882,700406億2105万+19.45%13.016.33
06/071,0401,0961,0151,065-3.05%1,470,560374億7968万+11.48%125.84
06/061,1271,1771,0151,098-9.08%2,613,520386億5769万+15.95%12.386.02
06/051,1351,2621,1061,208+7.09%3,010,020425億1669万+28.61%13.616.63
06/041,1121,1331,0571,128-1.38%1,481,220397億30万+21.91%12.716.19
06/031,0381,1621,0251,143+8.98%3,462,420402億5546万+24.83%12.896.27
05/319881,0509831,049+9.34%3,040,960369億4216万+15.81%11.835.76
05/309701,009928960-2.73%1,320,280337億8691万+6.51%10.825.27
05/291,0001,000969987+4.01%978,120347億3484万+9.62%11.125.41
05/289811,000935948-4.93%883,740333億9420万+5.62%10.695.2
05/279341,004915998+4.22%2,458,040351億2755万+11.23%11.255.47
05/24908958865957+11.56%2,069,340337億566万+6.96%10.795.25
05/23924956838858-8.94%2,177,240302億1186万-4.13%9.674.71
05/22942985924942-6.99%1,648,140331億7753万+4.82%10.625.17
05/211,0251,0549481,013+11.37%8,237,580356億6923万+12.69%11.425.56
05/20846912838910+12.09%2,473,640320億2647万+1.18%10.264.99
05/17787823770812+3.08%757,120285億7330万-10.23%9.154.45
05/16815845754787-3.22%1,071,460277億2016万-13.77%8.884.32
05/15904919810813-6.58%1,768,260286億4101万-11.96%9.174.46
05/14867877858871+0.4%516,880306億5874万-6.77%9.824.78
05/13885890865867-1.31%523,900305億3687万-7.63%9.784.76
05/10905908872879-0.74%547,300309億4312万-6.9%9.914.82
05/09962964885885-4.76%1,097,980311億7333万-6.51%9.984.86
05/08908969869930+3.73%2,160,860327億3065万-1.73%10.485.1
05/07877902871896+3.14%828,360315億5251万-5.47%10.14.92
05/02879880854869-1.18%685,880305億9103万-8.45%9.84.77
05/01885898874879-0.65%489,320309億5666万-7.55%9.914.82
04/30895899877885+3.37%630,240311億5979万-6.74%9.984.86
04/26923925846856-6.39%1,044,940301億4415万-9.59%9.654.7
04/25870918822915+3.84%2,333,240322億251万-3.42%10.315.02
04/24935935866881-4.74%1,527,760310億1083万-6.8%9.934.83
04/23932942923925-0.87%572,780325億5460万-2.26%10.425.07
04/22947952932933-0.57%712,920328億3898万-1.3%10.525.12
04/19934944928938+1.58%458,900330億2857万-0.63%10.585.15
04/18944960923923-2.2%1,082,120325億1398万-1.97%10.415.07
04/17976982944944-3.23%1,081,340332億4524万+0.56%10.655.18
04/16942980927976+3.42%1,220,960343億5567万+4.36%115.35
04/15969987930943-0.93%1,313,000332億1815万+1.45%10.645.18
04/121,0001,006927952-6.03%2,516,540335億2962万+2.73%10.745.23
04/111,1321,1321,0081,013-0.38%3,033,160356億8277万+9.8%11.435.56
04/101,0571,0921,0101,017-2.25%953,940358億1819万+10.94%11.475.58
04/091,0841,0851,0401,041-3.05%491,660366億4424万+14.24%11.735.71