3569 セーレン

時価総額

2014/03/31

2013/10/30～2014/03/31

株価＆時価総額の推移

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
2014
03/31	844	851	836	849	+1.19%	166,400	548億7396万	+2.41%	12.06	0.88
03/28	859	862	829	839	-1.87%	150,300	542億2762万	+1.21%	11.92	0.87
03/27	849	859	825	855	+1.66%	131,300	552億6176万	+3.26%	12.15	0.89
03/26	861	865	836	841	-0.71%	163,800	543億5689万	+1.69%	11.95	0.87
03/25	850	875	844	847	+1.56%	233,300	547億4469万	+2.42%	12.04	0.88
03/24	816	850	815	834	+3.6%	200,400	539億446万	+0.97%	11.85	0.86
03/20	822	823	804	805	-1.23%	81,900	520億3008万	-2.31%	11.44	0.83
03/19	829	832	811	815	-1.45%	99,800	526億7642万	-0.97%	11.58	0.84
03/18	805	836	805	827	+4.16%	88,500	534億5202万	+0.49%	11.75	0.86
03/17	796	808	791	794	-1.37%	77,300	513億1911万	-3.29%	11.28	0.82
03/14	804	820	804	805	-3.13%	194,900	520億3008万	-1.83%	11.44	0.83
03/13	825	839	819	831	+0.73%	63,700	537億1055万	+1.59%	11.81	0.86
03/12	834	836	825	825	-2.83%	57,700	533億2275万	+1.35%	11.72	0.86
03/11	840	850	839	849	+1.19%	82,900	548億7396万	+4.81%	12.06	0.88
03/10	838	843	832	839	-0.47%	68,300	542億2762万	+3.84%	11.92	0.87
03/07	847	855	835	843	-0.24%	94,700	544億8616万	+4.59%	11.98	0.87
03/06	836	845	828	845	+1.44%	85,600	546億1543万	+4.97%	12.01	0.88
03/05	824	837	824	833	+2.59%	83,600	538億3982万	+3.61%	11.84	0.86
03/04	810	833	803	812	+0.37%	139,200	524億8252万	+1.12%	11.54	0.84
03/03	820	820	791	809	-1.22%	77,700	522億8861万	+0.87%	11.5	0.84
02/28	818	820	809	819	-0.12%	70,200	529億3495万	+1.99%	11.64	0.85
02/27	820	832	815	820	-0.97%	45,800	529億9958万	+1.86%	11.65	0.85
02/26	823	839	823	828	-1.55%	63,400	535億1665万	+2.6%	11.77	0.86
02/25	842	844	834	841	+1.69%	67,300	543億5689万	+4.08%	11.95	0.87
02/24	825	845	821	827	-0.84%	66,900	534億5202万	+2.22%	11.75	0.86
02/21	830	836	825	834	+1.09%	72,300	539億446万	+2.96%	11.85	0.86
02/20	835	835	812	825	-1.08%	89,900	533億2275万	+1.73%	11.72	0.86
02/19	825	835	820	834	+0.24%	96,100	539億446万	+2.71%	11.85	0.86
02/18	817	835	808	832	+2.21%	119,500	537億7519万	+2.46%	11.82	0.86
02/17	809	816	791	814	+1.24%	122,900	526億1178万	+0.12%	11.57	0.84
02/14	795	808	777	804	+3.34%	218,200	519億6545万	-1.35%	11.42	0.83
02/13	797	798	775	778	-3.23%	107,500	502億8497万	-4.89%	11.05	0.81
02/12	787	807	787	804	+2.55%	131,500	519億6545万	-1.83%	11.42	0.83
02/10	785	800	775	784	+0.9%	92,500	506億7277万	-4.39%	11.14	0.81
02/07	791	792	767	777	+4.3%	175,700	502億2034万	-5.47%	11.04	0.81
02/06	734	789	729	745	+1.36%	235,400	481億5206万	-9.48%	10.59	0.77
02/05	723	745	719	735	+1.8%	137,900	475億572万	-10.8%	10.44	0.76
02/04	695	749	695	722	-8.03%	296,200	466億6549万	-12.48%	10.26	0.75
02/03	796	800	779	785	-1.88%	88,900	507億3741万	-4.96%	11.15	0.81
01/31	806	815	790	800	-0.87%	93,200	517億691万	-3.15%	11.37	0.83
01/30	814	820	802	807	-2.77%	114,600	521億5935万	-2.18%	11.47	0.84
01/29	815	830	808	830	+3.11%	84,800	536億4592万	+0.85%	11.79	0.86
01/28	801	816	801	805	+0.37%	119,700	520億3008万	-1.95%	11.44	0.83
01/27	801	817	798	802	-3.49%	175,400	518億3618万	-2.2%	11.4	0.83
01/24	835	839	823	831	-2.46%	173,800	537億1055万	+1.47%	11.81	0.86
01/23	873	873	852	852	-1.84%	107,700	550億6786万	+4.41%	12.11	0.88
01/22	866	870	859	868	+0.12%	73,500	561億200万	+7.03%	12.33	0.9
01/21	860	875	857	867	+0.23%	115,000	560億3737万	+7.57%	12.32	0.9
01/20	863	868	856	865	+0.35%	77,600	559億810万	+7.99%	12.29	0.9
01/17	842	865	839	862	+1.77%	108,500	557億1420万	+8.29%	12.25	0.89
01/16	854	859	847	847	-0.47%	130,200	547億4469万	+7.22%	12.04	0.88
01/15	850	857	842	851	+1.79%	140,600	550億323万	+8.27%	12.09	0.88
01/14	845	847	825	836	-2.79%	127,200	540億3372万	+7.04%	11.88	0.87
01/10	863	865	845	860	0%	205,900	555億8493万	+10.68%	12.22	0.89
01/09	856	864	850	860	-1.04%	159,800	555億8493万	+11.4%	12.22	0.89
01/08	828	875	826	869	+6.36%	312,900	561億6663万	+13.3%	12.35	0.9
01/07	821	826	814	817	-0.97%	121,800	528億568万	+7.22%	11.61	0.85
01/06	835	835	813	825	-1.32%	184,000	533億2275万	+8.7%	11.72	0.86
2013
12/30	799	844	797	836	+5.42%	319,700	540億3372万	+10.73%	11.88	0.87
12/27	787	795	782	793	+1.41%	127,100	512億5448万	+5.73%	11.27	0.82
12/26	767	787	757	782	+2.62%	131,300	505億4351万	+4.69%	11.11	0.81
12/25	746	763	746	762	+1.74%	156,900	492億5083万	+2.28%	10.83	0.79
12/24	771	772	748	749	-2.6%	221,400	484億1060万	+0.81%	10.64	0.78
12/20	767	772	760	769	-0.39%	196,600	497億327万	+3.92%	10.93	0.8
12/19	780	780	768	772	0%	184,400	498億9717万	+4.89%	10.97	0.8
12/18	772	788	763	772	+0.52%	238,400	498億9717万	+5.46%	10.97	0.8
12/17	780	790	763	768	-1.41%	179,500	496億3864万	+5.64%	10.91	0.8
12/16	771	792	771	779	+0.65%	329,400	503億4961万	+7.75%	11.07	0.81
12/13	760	777	746	774	+2.52%	641,400	500億2644万	+7.8%	11	0.8
12/12	734	759	728	755	+3.42%	316,100	487億9840万	+6.04%	10.73	0.78
12/11	739	739	729	730	-1.35%	83,600	471億8256万	+3.11%	10.37	0.76
12/10	742	745	738	740	-0.27%	92,100	478億2889万	+5.11%	10.51	0.77
12/09	749	749	738	742	-0.13%	78,700	479億5816万	+6%	10.54	0.77
12/06	725	750	723	743	+2.06%	217,300	480億2279万	+6.75%	10.56	0.77
12/05	725	732	725	728	0%	210,800	470億5329万	+5.35%	10.34	0.75
12/04	724	733	720	728	-0.68%	177,100	470億5329万	+5.97%	10.34	0.75
12/03	736	736	723	733	+0.41%	122,400	473億7646万	+7.32%	10.42	0.76
12/02	735	737	725	730	-0.82%	143,700	471億8256万	+7.51%	10.37	0.76
11/29	741	744	730	736	-0.94%	140,600	475億7036万	+9.04%	10.46	0.76
11/28	750	757	739	743	-0.67%	172,000	480億2279万	+10.73%	10.56	0.77
11/27	737	765	737	748	+2.47%	605,300	483億4596万	+12.31%	10.63	0.78
11/26	715	730	715	730	+1.11%	128,100	471億8256万	+10.27%	10.37	0.76
11/25	727	729	715	722	+0.14%	124,000	466億6549万	+9.56%	10.26	0.75
11/22	735	738	718	721	-1.37%	270,200	466億85万	+9.91%	10.24	0.75
11/21	719	731	716	731	+1.81%	278,700	472億4719万	+11.77%	10.39	0.76
11/20	714	721	713	718	+0.84%	270,200	464億695万	+10.29%	10.2	0.74
11/19	706	724	704	712	+4.86%	656,600	460億1915万	+9.71%	10.12	0.74
11/18	668	680	668	679	+1.65%	163,300	438億8624万	+4.95%	9.65	0.7
11/15	667	671	667	668	+0.6%	169,700	431億7527万	+3.57%	9.49	0.69
11/14	658	666	658	664	+1.22%	139,900	429億1674万	+3.11%	9.44	0.69
11/13	647	660	644	656	-0.15%	135,200	423億9967万	+2.02%	9.32	0.68
11/12	655	659	650	657	+0.61%	96,400	424億6430万	+2.34%	9.34	0.68
11/11	658	658	647	653	+1.4%	148,700	422億577万	+1.87%	9.28	0.68
11/08	635	649	633	644	+0.78%	81,000	416億2406万	+0.47%	9.15	0.67
11/07	647	648	635	639	-0.47%	83,200	413億89万	-0.31%	9.08	0.66
11/06	643	648	638	642	0%	141,600	414億9480万	0%	9.12	0.67
11/05	630	643	627	642	+1.9%	145,800	414億9480万	-0.16%	9.12	0.67
11/01	635	637	629	630	+0.8%	146,700	407億1919万	-2.17%	8.95	0.65
10/31	624	631	623	625	-0.16%	72,100	403億9602万	-3.25%	8.88	0.65
10/30	628	632	625	626	+0.16%	112,200	404億6066万	-3.54%	8.9	0.65

3569 セーレン

時価総額

2013/10/30～2014/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート