2708 久世

株価チャート

2012/10/30~2013/03/29

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PERPBR
2013
03/29679679672679+1.34%1,00026億3621万-0.88%7.180.61
03/28670680668670+0.6%5,10026億127万-2.19%7.090.6
03/27660670660666-4.86%8,00025億8574万-2.77%7.050.59
03/267007016997000%9,30027億1775万+2.04%7.410.62
03/25698700695700+0.72%4,90027億1775万+2.34%7.410.62
03/22700702695695-0.71%7,70026億9833万+1.61%7.350.62
03/217007026977000%10,30027億1775万+2.64%7.410.62
03/19700700698700+0.29%7,20027億1775万+2.49%7.410.62
03/18700700691698-0.99%6,30027億998万+2.2%7.380.62
03/15700705690705+0.71%10,10027億3716万+3.22%7.460.63
03/14700700698700+0.14%4,40027億1775万+2.49%7.410.62
03/13695700693699-0.14%3,10027億1386万+2.34%7.390.62
03/127007006937000%2,90027億1775万+2.49%7.410.62
03/11687710687700+2.49%7,80027億1775万+2.49%7.410.62
03/08672683672683+1.64%10,40026億5174万+0.15%7.230.61
03/076726726716720%4,20026億904万-1.47%7.110.6
03/06672675670672+0.15%12,70026億904万-1.47%7.110.6
03/05672672667671-0.15%5,50026億515万-1.61%7.10.6
03/04673682670672+0.3%9,50026億904万-1.47%7.110.6
03/016706766686700%9,20026億127万-1.76%7.090.6
02/286706706676700%9,70026億127万-1.9%7.090.6
02/27672672667670-0.3%4,80026億127万-1.9%7.090.6
02/26680680672672-2.33%7,00026億904万-1.61%7.110.6
02/25680688680688+1.33%1,60026億7116万+0.58%7.280.61
02/22679679676679+1.04%1,30026億3621万-0.59%7.180.61
02/21680699672672-0.74%1,80026億904万-1.61%7.110.6
02/20680680675677+0.3%2,60026億2845万-0.88%7.160.6
02/19675675675675+0.75%10026億2068万-1.03%7.140.6
02/18670680668670-1.47%2,60026億127万-1.62%7.090.6
02/15661698660680+2.1%2,50026億4010万-0.15%7.190.61
02/14698698660666-5.53%4,60025億8574万-2.2%7.050.59
02/13707710696705-0.28%6,90027億3716万+3.52%7.460.63
02/12707710700707+0.86%7,00027億4492万+4.12%7.480.63
02/08706710701701+0.14%10,70027億2163万+3.39%7.420.62
02/07707707700700-0.99%1,70027億1775万+3.4%7.410.62
02/06705707705707+1%2,50027億4492万+4.74%7.480.63
02/057007077007000%70027億1775万+4.32%7.410.62
02/04677709677700+3.7%4,80027億1775万+4.79%7.410.62
02/01680690675675-0.74%2,80026億2068万+1.5%7.140.6
01/31680680679680+0.59%2,90026億4010万+2.56%7.190.61
01/30678678676676-0.29%70026億2457万+2.27%7.150.6
01/29679679678678+1.35%1,10026億3233万+2.88%7.170.6
01/28673673669669-0.59%2,20025億9739万+1.83%7.080.6
01/25679679672673-0.3%70026億1292万+2.75%7.120.6
01/24675675675675-0.59%40026億2068万+3.37%7.140.6
01/23680680679679-0.15%1,60026億3621万+4.3%7.180.61
01/22680685679680+0.29%4,10026億4010万+4.78%7.190.61
01/21662678662678+0.89%2,20026億3233万+4.79%7.170.6
01/18680680672672+0.6%30026億904万+4.19%7.110.6
01/17675679668668-1.04%1,20025億9351万+4.05%7.070.6
01/16670675670675+1.05%70026億2068万+5.47%7.140.6
01/15650668648668+4.38%2,60025億9351万+5.03%7.070.6
01/11674678640640-5.88%8,00024億8480万+1.11%6.770.57
01/10675680675680+2.1%90026億4010万+7.94%7.190.61
01/09670670663666-2.06%1,60025億8574万+6.39%7.050.59
01/08680680666680+3.03%1,30026億4010万+9.32%7.190.61
01/07680680660660-2.94%2,80025億6245万+6.97%6.980.59
01/04690704660680+0.74%3,70026億4010万+10.93%7.190.61
2012
12/28645710645675+6.3%5,200-+11.02%--
12/27636636622635+1.6%1,800-+5.31%--
12/26625630621625+0.16%1,700-+4.17%--
12/25623627623624+0.65%1,200-+4.52%--
12/21618620618620-1.12%2,300-+4.38%--
12/20628628617627-0.16%1,800-+5.91%--
12/19622629615628+0.96%4,200-+6.62%--
12/18615659615622+0.81%10,300-+5.78%--
12/17618625615617-0.48%3,200-+5.11%--
12/14634634619620-2.36%3,300-+5.8%--
12/13627635627635+1.6%1,800-+8.55%--
12/126306306256250%6,100-+7.2%--
12/116266276106250%3,600-+7.76%--
12/10627629619625-0.32%5,200-+7.94%--
12/07616627615627+1.95%6,200-+8.48%--
12/06614615605615+2.84%1,500-+6.96%--
12/05587599585598+1.87%2,200-+4.55%--
12/04587587586587+0.51%400-+3.16%--
12/03578584576584+1.39%1,600-+3.36%--
11/30582582571576-0.35%2,000-+2.49%--
11/29587587568578+1.76%1,400-+3.4%--
11/28565569565568+1.43%1,100-+2.34%--
11/27564564558560+1.08%500-+1.27%--
11/26556559554554+0.54%1,800-+0.73%--
11/225525545485510%1,900-+0.73%--
11/21550551550551+0.18%200-+1.29%--
11/20554554550550-1.79%600-+1.66%--
11/19560563560560+0.54%700-+4.28%--
11/16572572557557-1.07%900-+4.31%--
11/15576576559563+1.26%900-+6.03%--
11/14580584556556-4.79%4,600-+5.3%--
11/13600624570584-4.26%6,900-+11.45%--
11/12604618604610+1.67%1,700-+17.31%--
11/09589600588600+3.63%5,400-+16.73%--
11/08580583572579-0.17%3,600-+13.53%--
11/07580580567580+1.93%4,500-+14.62%--
11/06580580569569-3.56%2,700-+13.35%--
11/05591591586590-0.17%3,300-+18.71%--
11/02590592586591+5.54%3,600-+20.61%--
11/01538560537560+3.7%2,600-+16.18%--
10/31522540501540+3.45%7,200-+13.45%--
10/30518522515522+4.4%3,300-+10.83%--