2156 セーラー広告

株価チャート

2013/03/31

2012/10/16～2013/03/29

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
2013
03/29	300	310	251	264	-5.71%	117,800	16億459万	+33.33%	23	1.01
03/28	231	310	231	280	+21.74%	320,100	17億184万	+44.33%	24.39	1.07
03/27	230	237	220	230	+4.07%	35,000	13億9794万	+21.69%	20.03	0.88
03/26	230	230	209	221	-0.9%	36,900	13億4323万	+18.18%	19.25	0.85
03/25	224	241	223	223	0%	18,000	13億5539万	+21.2%	19.42	0.85
03/22	221	225	216	223	-2.19%	25,600	13億5539万	+22.53%	19.42	0.85
03/21	216	241	212	228	+4.59%	53,800	13億8578万	+27.37%	19.86	0.87
03/19	222	234	205	218	+2.35%	26,100	13億2500万	+23.16%	18.99	0.84
03/18	206	223	201	213	-9.75%	62,700	12億9461万	+22.41%	18.55	0.82
03/15	251	315	234	236	+0.43%	460,900	14億3440万	+37.21%	20.56	0.9
03/14	213	235	213	235	+27.03%	50,000	14億2833万	+39.05%	20.47	0.9
03/13	170	185	170	185	+8.82%	24,000	11億2443万	+11.45%	16.11	0.71
03/12	171	171	170	170	-0.58%	2,300	10億3326万	+3.03%	14.81	0.65
03/11	172	176	170	171	-0.58%	6,100	10億3933万	+3.64%	14.89	0.66
03/08	173	173	169	172	-0.58%	1,800	10億4541万	+4.24%	14.98	0.66
03/07	174	176	172	173	+0.58%	7,300	10億5149万	+5.49%	15.07	0.66
03/06	171	175	171	172	+0.58%	5,000	10億4541万	+4.88%	14.98	0.66
03/05	175	177	171	171	0%	10,800	10億3933万	+4.91%	14.89	0.66
03/04	171	173	169	171	+1.79%	3,400	10億3933万	+4.91%	14.89	0.66
03/01	170	170	163	168	-1.18%	12,300	10億2110万	+3.7%	14.63	0.64
02/28	171	172	167	170	+2.41%	5,500	10億3326万	+4.94%	14.81	0.65
02/27	165	171	165	166	0%	2,700	10億894万	+3.11%	14.46	0.64
02/26	162	176	162	166	+2.47%	27,400	10億894万	+3.75%	14.46	0.64
02/25	167	167	162	162	-1.22%	1,100	9億8463万	+1.25%	14.11	0.62
02/22	163	164	163	164	+1.23%	800	9億9679万	+3.14%	14.28	0.63
02/21	162	173	162	162	0%	9,700	9億8463万	+2.53%	14.11	0.62
02/20	164	164	159	162	+0.62%	1,100	9億8463万	+2.53%	14.11	0.62
02/19	160	161	160	161	-1.23%	1,600	9億7855万	+2.55%	14.02	0.62
02/18	161	171	160	163	+1.88%	16,000	9億9071万	+3.82%	14.2	0.62
02/15	167	168	157	160	-4.19%	26,100	9億7248万	+2.56%	13.94	0.61
02/14	158	167	158	167	+6.37%	1,900	10億1502万	+7.05%	14.55	0.64
02/13	169	169	157	157	-4.85%	22,200	9億5424万	+1.29%	13.68	0.6
02/12	158	166	157	165	+5.77%	13,900	10億287万	+6.45%	14.37	0.63
02/08	164	164	155	156	-5.45%	4,900	9億4816万	+1.3%	13.59	0.6
02/07	165	165	163	165	+1.23%	3,600	10億287万	+7.14%	14.37	0.63
02/06	163	165	163	163	+1.88%	23,000	9億9071万	+6.54%	14.2	0.62
02/05	165	165	160	160	-3.03%	4,400	9億7248万	+5.26%	13.94	0.61
02/04	160	167	160	165	+5.1%	8,900	10億287万	+8.55%	14.37	0.63
02/01	157	157	157	157	-0.63%	100	9億5424万	+3.97%	13.68	0.6
01/31	160	160	154	158	-1.25%	3,400	9億6032万	+5.33%	13.76	0.61
01/30	160	160	157	160	+0.63%	1,200	9億7248万	+6.67%	13.94	0.61
01/29	168	168	156	159	-2.45%	6,200	9億6640万	+6%	13.85	0.61
01/28	165	165	160	163	+2.52%	4,500	9億9071万	+8.67%	14.2	0.62
01/25	169	170	159	159	-3.05%	36,900	9億6640万	+6%	13.85	0.61
01/24	145	175	145	164	+14.69%	158,600	9億9679万	+9.33%	14.28	0.63
01/23	145	145	139	143	-3.38%	7,000	8億6915万	-4.03%	12.46	0.55
01/22	149	150	140	148	0%	8,000	8億9954万	-1.33%	12.89	0.57
01/21	147	150	146	148	+1.37%	2,800	8億9954万	-1.33%	12.89	0.57
01/18	146	147	145	146	+1.39%	2,800	8億8738万	-2.67%	12.72	0.56
01/17	145	147	142	144	-2.7%	10,800	8億7523万	-4.64%	12.54	0.55
01/16	151	153	148	148	-1.99%	8,100	8億9954万	-1.33%	12.89	0.57
01/15	151	153	150	151	+0.67%	11,700	9億1777万	0%	13.15	0.58
01/11	151	152	148	150	0%	8,100	9億1170万	-0.66%	13.07	0.57
01/10	153	154	148	150	0%	9,000	9億1170万	-0.66%	13.07	0.57
01/09	150	152	148	150	+0.67%	11,200	9億1170万	0%	13.07	0.57
01/08	151	151	148	149	-1.32%	9,900	9億562万	0%	12.98	0.57
01/07	148	151	148	151	+2.03%	8,800	9億1777万	+2.03%	13.15	0.58
01/04	145	149	145	148	+2.07%	15,300	8億9954万	+0.68%	12.89	0.57
2012
12/28	147	147	143	145	-0.68%	19,300	-	-0.68%	-	-
12/27	148	148	144	146	+1.39%	12,000	-	+0.69%	-	-
12/26	144	148	144	144	+1.41%	8,600	-	0%	-	-
12/25	143	148	142	142	-3.4%	17,300	-	-0.7%	-	-
12/21	142	148	141	147	+3.52%	26,900	-	+3.52%	-	-
12/20	147	148	142	142	-3.4%	35,800	-	+0.71%	-	-
12/19	154	159	146	147	-7.55%	47,400	-	+5%	-	-
12/18	162	163	153	159	-1.85%	30,900	-	+14.39%	-	-
12/17	163	169	161	162	+0.62%	25,900	-	+17.39%	-	-
12/14	157	168	157	161	+2.55%	60,800	-	+17.52%	-	-
12/13	156	161	153	157	-1.26%	37,300	-	+16.3%	-	-
12/12	149	181	149	159	+6.71%	335,700	-	+18.66%	-	-
12/11	155	155	146	149	-0.67%	19,200	-	+12.03%	-	-
12/10	146	156	145	150	-1.32%	38,200	-	+13.64%	-	-
12/07	156	156	146	152	-5%	56,300	-	+16.03%	-	-
12/06	145	175	138	160	+12.68%	354,000	-	+24.03%	-	-
12/05	140	146	139	142	-5.33%	65,200	-	+10.94%	-	-
12/04	155	155	146	150	-6.25%	61,400	-	+18.11%	-	-
12/03	177	194	155	160	+9.59%	284,700	-	+26.98%	-	-
11/30	133	178	131	146	+10.61%	204,000	-	+17.74%	-	-
11/29	128	135	126	132	+3.13%	19,900	-	+6.45%	-	-
11/28	125	128	123	128	+2.4%	12,300	-	+4.07%	-	-
11/27	122	125	122	125	+3.31%	2,000	-	+1.63%	-	-
11/26	121	121	121	121	-3.2%	1,300	-	-1.63%	-	-
11/22	125	125	125	125	+4.17%	1,100	-	+1.63%	-	-
11/19	113	120	113	120	+1.69%	2,600	-	-2.44%	-	-
11/15	122	122	118	118	-2.48%	8,700	-	-4.07%	-	-
11/14	126	126	117	121	0%	2,300	-	-2.42%	-	-
11/13	121	121	121	121	-0.82%	3,100	-	-2.42%	-	-
11/12	122	122	122	122	-2.4%	1,600	-	-1.61%	-	-
11/09	125	125	125	125	+4.17%	300	-	+0.81%	-	-
11/06	125	125	120	120	-4%	4,500	-	-3.23%	-	-
11/05	125	125	125	125	0%	1,500	-	+0.81%	-	-
11/02	125	125	125	125	-2.34%	100	-	+0.81%	-	-
10/31	128	128	128	128	0%	2,600	-	+3.23%	-	-
10/30	126	128	126	128	+4.92%	2,300	-	+3.23%	-	-
10/29	122	122	122	122	-2.4%	200	-	-1.61%	-	-
10/24	125	125	125	125	+2.46%	100	-	+0.81%	-	-
10/22	123	125	122	122	-0.81%	2,000	-	-0.81%	-	-
10/19	123	123	123	123	+0.82%	200	-	0%	-	-
10/18	122	122	122	122	+0.83%	200	-	-0.81%	-	-
10/16	123	128	121	121	-0.82%	2,300	-	-1.63%	-	-

2156 セーラー広告

株価チャート

2012/10/16～2013/03/29

株価推移

開示資料

決算

株式

チャート