2388 ウェッジ HD

株価チャート

2014/05/09~2014/09/30

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
2014
09/30195198185188-3.09%179,60051億2555万+11.9%63.440.96
09/29192199188194+2.11%233,60052億8913万+16.87%65.470.99
09/26188191183190+2.7%265,20051億8008万+15.85%64.120.97
09/25178188175185+5.11%225,90050億4376万+14.2%62.430.94
09/24176180174176-1.12%123,00047億9839万+9.32%59.390.9
09/22180180172178-1.11%244,00048億5292万+11.25%60.070.91
09/19179182174180+3.45%436,90049億744万+13.21%60.740.92
09/18164178163174+7.41%444,90047億4386万+10.83%58.720.89
09/17165166162162-1.22%42,60044億1670万+3.85%54.670.83
09/16168168164164-1.2%21,90044億7123万+5.81%55.340.84
09/12165166161166+0.61%50,00045億2575万+7.79%56.020.85
09/11162167160165-1.2%75,20044億9849万+7.84%55.680.84
09/10168170163167-1.18%113,60045億5302万+9.87%56.360.85
09/09171171167169-1.17%64,00046億754万+11.92%57.030.86
09/08169171166171+3.01%75,80046億6207万+14%57.710.87
09/05165170165166+1.22%194,90045億2575万+11.41%56.020.85
09/04157164157164+3.8%143,50044億7123万+10.81%55.340.84
09/03158160157158+0.64%44,80043億764万+6.76%53.320.81
09/02154158154157+0.64%37,30042億8038万+6.8%52.980.8
09/01158158155156+0.65%32,80042億5312万+6.12%52.640.8
08/29160160152155-4.32%102,90042億2585万+5.44%52.310.79
08/28157164152162+8%331,40044億1670万+10.2%54.670.83
08/27150151149150+0.67%52,10040億8954万+2.04%50.620.76
08/26151153148149+0.68%60,00040億6227万+1.36%50.280.76
08/25147150145148+2.07%52,70040億3501万+0.68%49.940.75
08/22148150145145-2.03%53,50039億5322万-1.36%48.930.74
08/21146154145148+1.37%48,50040億3501万+0.68%49.940.75
08/20145147144146+0.69%37,20039億8048万-0.68%49.270.74
08/19149149143145-3.33%90,40039億5322万-2.03%48.930.74
08/18153155148150-4.46%98,60040億8954万+1.35%50.620.76
08/15157173146157+12.14%1,186,80042億8038万+6.08%52.980.8
08/141401401351400%57,00038億1690万-5.41%47.240.71
08/13136142130140+1.45%94,70038億1690万-6.04%47.240.71
08/12139140137138+0.73%20,70037億6237万-8%46.570.7
08/11139143135137-0.72%69,80037億3511万-9.27%46.230.7
08/08140140134138-1.43%52,30037億6237万-9.21%46.570.7
08/071391421391400%32,40038億1690万-8.5%47.240.71
08/06143144139140-2.78%46,30038億1690万-9.09%47.240.71
08/05145146142144-2.04%44,20039億2595万-6.49%48.590.73
08/04146148142147-0.68%64,90040億774万-5.16%49.610.75
08/01150150147148-1.33%60,30040億3501万-4.52%49.940.75
07/31154154150150-1.96%57,40040億8954万-3.23%50.620.76
07/30154154151153-0.65%19,70041億7133万-1.29%51.630.78
07/29153155151154+1.32%38,10041億9859万-1.28%51.970.79
07/281521541501520%28,80041億4406万-2.56%51.290.77
07/251521551511520%15,50041億4406万-2.56%51.290.77
07/24154157151152-0.65%43,10041億4406万-3.18%51.290.77
07/231531571501530%57,50041億7133万-2.55%51.630.78
07/221551551501530%17,30041億7133万-2.55%51.630.78
07/18150153148153+1.32%55,50041億7133万-2.55%51.630.78
07/17156156151151-1.95%30,40041億1680万-4.43%50.960.77
07/16156157154154-1.91%14,80041億9859万-2.53%51.970.79
07/15153158153157+2.61%58,60042億8038万-0.63%52.980.8
07/141551551531530%20,00041億7133万-3.16%51.630.78
07/11156158152153-4.38%100,10041億7133万-3.77%51.630.78
07/10159168158160+0.63%94,60043億6217万+0.63%53.990.82
07/09162165159159-3.05%77,60043億3491万0%53.660.81
07/08165168161164+1.23%79,20044億7123万+3.14%55.340.84
07/07158171158162+2.53%183,80044億1670万+1.89%54.670.83
07/04160160155158-0.63%48,90043億764万-0.63%53.320.81
07/03162162159159-1.85%42,50043億3491万-0.63%53.660.81
07/02159162159162+3.18%74,40044億1670万+1.25%54.670.83
07/01156159154157+0.64%34,30042億8038万-1.26%52.980.8
06/30150156150156+4.7%41,60042億5312万-1.27%52.640.8
06/27150154149149-3.25%60,10040億6227万-5.1%50.280.76
06/261521551511540%38,90041億9859万-1.91%51.970.79
06/25157157153154-2.53%50,50041億9859万-1.28%51.970.79
06/24161162155158-1.25%90,30043億764万+1.28%53.320.81
06/23166166160160-0.62%109,30043億6217万+3.23%53.990.82
06/20165165159161-1.83%56,00043億8943万+5.23%54.330.82
06/19164167161164+5.13%251,40044億7123万+7.89%55.340.84
06/18159159155156-0.64%60,00042億5312万+2.63%52.640.8
06/17161161156157-2.48%72,00042億8038万+3.29%52.980.8
06/16160163158161+1.26%108,80043億8943万+5.92%54.330.82
06/131571601571590%54,20043億3491万+4.61%53.660.81
06/121591601561590%24,90043億3491万+4.61%53.660.81
06/11158161156159-1.24%46,10043億3491万+4.61%53.660.81
06/10165165160161-3.59%91,90043億8943万+5.23%54.330.82
06/09167173163167+1.21%141,70045億5302万+9.15%56.360.85
06/06160165158165+2.48%118,80044億9849万+7.84%55.680.84
06/051591611571610%83,90043億8943万+5.23%54.330.82
06/04165165158161-2.42%117,70043億8943万+4.55%54.330.82
06/03167167160165+1.23%86,90044億9849万+6.45%55.680.84
06/02160170156163+1.88%215,40044億4396万+5.16%55.010.83
05/30160164155160-3.03%259,90043億6217万+2.56%53.990.82
05/29142172142165+17.86%1,736,50044億9849万+5.1%55.680.84
05/28140142137140+0.72%68,00038億1690万-11.39%47.240.71
05/271421441381390%112,00037億8964万-12.58%46.910.71
05/26144145138139+3.73%144,80037億8964万-13.66%46.910.71
05/23139140130134-6.94%406,90036億5332万-17.79%45.220.68
05/22141152137144-4.64%598,10039億2595万-12.73%48.590.73
05/21127160123151+29.06%1,655,20041億1680万-9.04%50.960.77
05/20127127111117-8.59%251,00031億8984万-30.36%39.480.6
05/19140140120128-5.19%160,70034億8974万-25.15%43.20.65
05/16135143134135-15.09%371,90036億8058万-21.97%45.560.69
05/15160160154159-0.63%42,70043億3491万-9.66%53.660.81
05/141611621561600%50,70043億6217万-10.61%53.990.82
05/13157160154160+5.26%60,60043億6217万-11.6%53.990.82
05/12156161152152-3.8%79,20041億4406万-16.48%51.290.77
05/09157160155158-3.07%158,70043億764万-13.66%53.320.81