2388 ウェッジ HD

株価チャート

2010/05/11~2010/09/30

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
20144/1, 株式分割 1→100
2010
09/30133133129129-4.72%127,90032億5467万-5.77%8.810.77
09/291411411331360%70,100--0.37%--
09/28136138129136-1.31%158,400-+0.37%--
09/27143144135137-1.65%147,900-+3.23%--
09/24138155134140+1.38%569,400-+5.76%--
09/22146155137138-8.2%446,300-+5.11%--
09/21135159132150+16.28%1,018,500-+16.28%--
09/17133134128129-5.49%206,700-+0.78%--
09/16140155136137+0.89%635,600-+6.64%--
09/15133144132135-2.45%306,100-+6.54%--
09/14138146132139-0.22%265,400-+10.08%--
09/13150151138139-7.33%307,800-+11.2%--
09/10161161146150-5.12%435,300-+20.97%--
09/09163175156158-1.19%367,400-+28.54%--
09/08164172158160-6.87%336,800-+32.23%--
09/07174190156172+3.49%1,131,500-+43.17%--
09/06179216163166-5.68%1,894,900-+40.68%--
09/03176176166176+20.55%1,053,600-+51.72%--
09/02146146146146+25.86%52,600-+28.07%--
09/01107123105116+5.45%207,900-+1.75%--
08/31108111106110-1.61%35,400--4.35%--
08/30110116108112+4.1%114,900--3.62%--
08/27101107100107+4.07%36,800--8.21%--
08/26101104101103+3.1%27,200--11.79%--
08/25104107100100-3.75%48,300--15.17%--
08/24109109103104-4.59%49,500--13.33%--
08/23106118106109+4.41%107,600--9.92%--
08/20104109103104-4.66%46,900--15.12%--
08/19101110100110+5.49%75,300--11.69%--
08/18102107100104+3.9%84,800--17.62%--
08/1710910999100-10.24%184,300--21.34%--
08/16122122109111-8.02%195,000--13.72%--
08/13115139115121+5.03%894,900--6.92%--
08/12115118113115-2.95%28,700--12.06%--
08/11112121112119+5.79%57,000--10.08%--
08/10116116112112-2.86%23,900--15.64%--
08/09118119114116-2.2%25,600--13.81%--
08/06122122117118-3.75%55,700--13.16%--
08/05124124123123-0.65%25,400--9.78%--
08/04125125123124-1.2%12,200--9.85%--
08/03125128123125+1.63%36,400--9.42%--
08/02126128122123-3.15%29,800--11.51%--
07/30132132127127-2.01%24,100--9.93%--
07/29135137125130-7.03%148,400--9.37%--
07/28138140133139+3.11%16,400--3.86%--
07/27139141135135+0.22%30,000--8.03%--
07/26135135131135+4.01%31,300--9.46%--
07/231331331261300%51,900--14.11%--
07/22133133124130-3.71%47,400--14.67%--
07/21138139133135-2.67%67,600--12.53%--
07/20141143138138-2.26%28,800--11.28%--
07/16147154142142-3.67%59,400--10.94%--
07/15150166146147+0.41%159,000--8.13%--
07/14139166139146+5.32%110,400--9.07%--
07/13139143139139-0.29%12,900--13.66%--
07/12143143139139+0.43%24,800--14.48%--
07/09141142139139+0.14%26,400--15.88%--
07/08145150138139-1.98%68,300--17.01%--
07/07150154141141-4.27%50,500--16.33%--
07/06149149143148-1.34%32,100--12.6%--
07/05148150138150+1.35%56,700--11.94%--
07/02134148134148+5.95%55,600--13.12%--
07/01139142134139-3.8%59,900--18%--
06/30137146132145-0.89%112,500--15.26%--
06/29152156145146-5.62%92,600--14.5%--
06/28165165151155-7.47%157,500--9.42%--
06/25180180166167-7.46%91,000--2.67%--
06/24181183175181+0.5%78,300-+5.17%--
06/23176183173180+0.95%63,000-+4.65%--
06/22183184175178-1.6%146,100-+4.27%--
06/21186193179181-2.05%208,300-+6.59%--
06/18173203172185+7.81%454,500-+8.82%--
06/17178181170172-4.56%107,200-+0.94%--
06/16184188175180-2.34%180,000-+5.76%--
06/15199200183184-9.75%318,900-+7.66%--
06/14166204166204+24.39%517,200-+19.3%--
06/11169173162164-2.96%35,500--4.09%--
06/10165172162169+4.06%41,200--1.74%--
06/09175177162162-6.56%77,600--6.67%--
06/08178184172174-4.51%68,900--1.25%--
06/07181190172182-5.75%120,800-+2.82%--
06/04212214186193-0.97%472,800-+8.48%--
06/03159195159195+25.81%568,700-+8.94%--
06/02158163153155-2.45%35,300--13.41%--
06/01156173155159+1.86%83,600--11.72%--
05/31159159153156+0.45%20,800--14.29%--
05/28158164152155+3.26%63,900--15.6%--
05/27146160146150-2.91%38,500--19.14%--
05/26146155133155+5.88%78,400--17.61%--
05/25166166141146-11.81%63,800--23%--
05/24170170162166-2.41%23,200--14.04%--
05/21156174156170-2.86%89,000--12.82%--
05/20160179156175+5.04%65,700--11.17%--
05/19149170143167+7.28%97,000--15.86%--
05/18175176155155-12.01%196,800--22.35%--
05/17190205173177-1.94%141,300--13.48%--
05/14181186178180-2.7%53,600--12.62%--
05/13186195184185-2.43%56,400--11.48%--
05/12198198178190-3.51%107,200--10.14%--
05/11210220171197-4.75%449,800--8.18%--