2388 ウェッジ HD

株価チャート

2015/05/08~2015/09/30

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
2015
09/30356367353365+3.99%87,40099億8515万-3.44%11.841.61
09/29365365349351-5.9%168,30096億216万-7.63%11.391.55
09/28371377365373-0.53%63,700102億401万-3.12%12.11.64
09/25368381360375+1.35%131,500102億5872万-3.6%12.171.65
09/24374379367370-3.9%110,600101億2194万-5.85%12.011.63
09/18380390372385+0.26%218,400105億919万-3.27%12.461.69
09/17382392378384+2.4%184,400104億8189万-4.71%12.431.69
09/16381386373375-1.57%94,800102億3622万-7.86%12.141.65
09/15392392370381-2.06%138,700104億-7.3%12.341.67
09/14389399377389-1.27%174,800106億1837万-6.27%12.591.71
09/11376395375394+4.51%243,300107億5486万-5.97%12.761.73
09/10368379366377-1.82%118,500102億9081万-10.87%12.211.66
09/09376384367384+9.09%231,500104億8189万-10.07%12.431.69
09/08361370350352-3.3%205,50096億840万-18.52%11.41.55
09/07361380354364-1.89%225,80099億3596万-16.89%11.781.6
09/04380382365371-4.13%177,400101億2703万-16.25%12.011.63
09/03393406374387+2.65%271,000105億6378万-13.62%12.531.7
09/02357391357377+0.27%263,000102億9081万-16.78%12.211.66
09/01394399375376-6.23%296,900102億6352万-17.72%12.171.65
08/31403408393401-1.23%207,300109億4593万-13.39%12.981.76
08/28402415402406+3.31%330,200110億8241万-13.25%13.141.78
08/27409416390393+2.08%488,400107億2756万-16.56%12.721.73
08/26387394360385+10.95%556,400105億919万-18.95%12.461.69
08/25350403324347-9.64%1,102,30094億7192万-27.56%11.231.52
08/24405421366384-10.7%748,900104億8189万-20.82%12.431.69
08/21448450425430-7.33%562,000117億3753万-12.24%13.921.89
08/20465475463464-1.49%190,000126億6562万-5.69%15.022.04
08/19479490470471-2.28%357,300128億5669万-4.46%15.252.07
08/18486495478482-0.62%357,700131億5696万-2.43%15.612.12
08/17548554485485-8.14%1,931,600132億3885万-1.82%15.72.13
08/14488528482528+13.55%1,206,500144億1260万+7.32%17.092.32
08/13475478456465-2.31%245,100126億9291万-4.91%15.052.04
08/12478489473476-1.65%144,000129億9318万-2.86%15.412.09
08/114814954774840%110,900132億1155万-1.43%15.672.13
08/10488491468484-1.22%293,800132億1155万-1.22%15.672.13
08/07497499484490-2%232,500133億7533万-0.2%15.862.15
08/06500509498500+0.4%207,700136億4830万+1.83%16.192.2
08/05496502495498+0.61%88,900135億9370万+1.43%16.122.19
08/045015014934950%89,900135億1181万+0.81%16.032.17
08/03498505495495-0.6%101,200135億1181万+0.81%16.032.17
07/31496500493498-0.4%88,800135億9370万+1.22%16.122.19
07/30493506493500+0.2%160,100136億4830万+1.42%16.192.2
07/29515521498499-3.29%228,500136億2100万+1.01%16.162.19
07/28503518492516-0.58%441,600140億8504万+4.24%16.712.27
07/27560572515519+5.49%3,270,800141億6693万+4.64%16.82.28
07/24487500487492+0.82%129,000134億2992万-1.01%15.932.16
07/23499499487488-1.41%138,600133億2074万-2.2%15.82.14
07/22489497486495-0.2%135,500135億1181万-1.2%16.032.17
07/214995064934960%143,300135億2810万-1.59%16.052.18
07/17493502488496+1.22%144,900135億2810万-2.55%16.052.18
07/16486490473490+1.45%141,700133億6445万-4.48%15.852.15
07/15503507482483-3.4%239,100131億7353万-6.21%15.622.12
07/14490512485500+4.6%529,600136億3720万-3.29%16.172.19
07/13480505466478+8.64%892,300130億3716万-8.08%15.462.1
07/10454459439440-3.08%255,400120億73万-15.71%14.231.93
07/09442457399454-4.22%674,800123億8257万-13.36%14.691.99
07/08501502467474-6.32%420,000129億2806万-10.06%15.332.08
07/07473510473506+7.66%429,300138億84万-4.17%16.372.22
07/06480485452470-4.86%546,400128億1896万-10.98%15.22.06
07/03507508493494-1.98%185,700134億7355万-6.62%15.982.17
07/02508514503504-0.59%161,300137億4629万-4.91%16.32.21
07/01495513491507+3.47%241,400138億2812万-4.52%16.42.23
06/30484503484490+0.2%259,600133億7533万-7.72%15.862.15
06/29490502476489-5.05%466,200133億4803万-7.91%15.832.15
06/26525527515515-2.65%208,200140億5774万-3.38%16.672.26
06/25530534523529+0.95%158,600144億3990万-0.94%17.132.32
06/24526530524524-0.95%176,000143億341万-1.87%16.962.3
06/23534537526529-0.38%192,700144億3990万-0.75%17.132.32
06/22535540523531-1.67%240,500144億7697万-0.19%17.172.33
06/19549551536540-2%309,600147億2234万+1.5%17.462.37
06/18549558539551+1.29%454,700150億2224万+3.38%17.822.42
06/17565570535544-5.06%1,010,100148億3139万+2.06%17.592.39
06/16656662572573-8.47%2,163,000156億2204万+7.3%18.532.51
06/15591630590626+8.87%2,249,700170億6701万+17.01%20.242.75
06/12572583555575+4.17%938,700156億7657万+7.08%18.592.52
06/11538556532552+1.85%354,300150億4950万+2.03%17.852.42
06/10579588530542-2.17%1,157,500147億7687万0%17.532.38
06/09528589528554+4.53%2,202,800151億403万+1.84%17.912.43
06/08510540505530+4.74%811,400144億4970万-2.57%17.142.33
06/05509511504506-1.17%193,900137億9538万-7.16%16.362.22
06/04510515502512-0.19%243,000139億5896万-6.4%16.562.25
06/03500513492513+3.85%263,900139億8622万-6.39%16.592.25
06/02504505491494-2.37%425,000134億6821万-9.85%15.972.17
06/01512512503506-1.56%179,500137億9538万-7.83%16.362.22
05/29515518508514-0.77%237,800140億1349万-6.38%16.622.25
05/28511524506518+2.17%345,500141億2254万-5.3%16.752.27
05/27506520501507-0.59%279,200138億2264万-6.97%16.392.22
05/26526527509510-3.77%561,100139億443万-6.42%16.492.24
05/25539549529530-2.57%669,000144億4970万-2.57%17.142.33
05/22523565520544+6.04%2,640,800148億3139万+0.18%17.592.39
05/21496521495513+2.19%727,100139億8622万-5.7%16.592.25
05/20520520494502-3.46%940,500136億8632万-7.55%16.232.2
05/19525533515520+0.97%768,400141億7707万-3.88%16.822.28
05/18558560512515-8.69%1,440,500140億4075万-4.45%16.652.26
05/15566577545564-0.88%968,300153億7667万+5.22%18.242.47
05/14561596541569+3.45%3,271,800155億1298万+6.75%18.42.5
05/13606709540550-9.69%8,207,500149億9498万+3.97%17.792.41
05/12685717602609-9.78%2,370,700166億353万+15.78%19.692.67
05/11660695643675+0.9%1,676,400184億293万+29.31%21.832.96
05/08605669597669+12.44%1,734,700182億3934万+30.16%21.632.94