3569 セーレン

時価総額

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	1,972	1,996	1,951	1,987	+2.21%	226,400	1284億2705万	-0.7%	15.39	1.38
03/29	1,910	1,960	1,903	1,944	+3.96%	193,000	1256億4780万	-2.99%	15.05	1.36
03/28	1,883	1,883	1,842	1,870	-2.96%	113,300	1208億6491万	-6.97%	14.48	1.3
03/27	1,850	1,929	1,850	1,927	+6.05%	153,100	1245億4903万	-4.41%	14.92	1.34
03/26	1,800	1,817	1,775	1,817	0%	114,200	1174億3933万	-10.09%	14.07	1.27
03/23	1,860	1,860	1,808	1,817	-4.87%	115,200	1174億3933万	-10.45%	14.07	1.27
03/22	1,904	1,911	1,869	1,910	+0.32%	131,500	1234億5026万	-6.14%	14.79	1.33
03/20	1,898	1,913	1,889	1,904	-0.99%	156,300	1230億6246万	-6.53%	14.74	1.33
03/19	1,965	1,965	1,913	1,923	-3.37%	196,100	1242億9050万	-5.78%	14.89	1.34
03/16	2,029	2,029	1,990	1,990	-1.78%	142,200	1286億2095万	-2.69%	15.41	1.39
03/15	2,021	2,033	1,991	2,026	+0.2%	96,900	1309億4776万	-1.12%	15.69	1.41
03/14	2,034	2,034	2,014	2,022	-1.75%	106,600	1306億8923万	-1.37%	15.66	1.41
03/13	2,025	2,058	2,017	2,058	+0.39%	89,300	1330億1604万	+0.34%	15.93	1.43
03/12	2,060	2,069	2,029	2,050	+0.15%	92,300	1324億9897万	-0.34%	15.87	1.43
03/09	2,080	2,095	2,036	2,047	-0.15%	91,600	1323億507万	-0.87%	15.85	1.43
03/08	2,096	2,097	2,032	2,050	-0.82%	68,700	1324億9897万	-1.2%	15.87	1.43
03/07	2,071	2,098	2,053	2,067	-0.39%	126,600	1335億9774万	-0.77%	16	1.44
03/06	2,030	2,081	2,027	2,075	+2.72%	143,000	1341億1481万	-0.77%	16.07	1.45
03/05	2,011	2,028	2,001	2,020	-0.39%	111,400	1305億5996万	-3.86%	15.64	1.41
03/02	2,004	2,045	2,002	2,028	-1.27%	126,000	1310億7703万	-4.02%	15.7	1.41
03/01	2,075	2,080	2,043	2,054	-2.05%	104,400	1327億5750万	-3.3%	15.9	1.43
02/28	2,100	2,128	2,095	2,097	-1.32%	115,800	1355億3675万	-1.73%	16.24	1.46
02/27	2,121	2,145	2,101	2,125	+0.19%	117,900	1373億4649万	-0.93%	16.45	1.48
02/26	2,105	2,128	2,096	2,121	+1.24%	85,400	1370億8796万	-1.44%	16.42	1.48
02/23	2,069	2,100	2,065	2,095	+0.96%	41,800	1354億748万	-2.92%	16.22	1.46
02/22	2,044	2,081	2,043	2,075	+0.05%	88,500	1341億1481万	-4.16%	16.07	1.45
02/21	2,046	2,096	2,029	2,074	+1.77%	101,700	1340億5018万	-4.6%	16.06	1.45
02/20	2,048	2,048	2,013	2,038	-0.54%	62,300	1317億2337万	-6.64%	15.78	1.42
02/19	2,018	2,059	2,009	2,049	+2.09%	78,300	1324億3434万	-6.52%	15.87	1.43
02/16	1,988	2,033	1,975	2,007	+2.09%	134,800	1297億1972万	-8.73%	15.54	1.4
02/15	1,960	1,997	1,958	1,966	-0.15%	99,600	1270億6974万	-11.04%	15.22	1.37
02/14	1,998	2,005	1,959	1,969	-1.55%	189,800	1272億6364万	-11.35%	15.25	1.37
02/13	2,064	2,078	1,995	2,000	-1.62%	143,200	1292億6729万	-10.43%	15.49	1.39
02/09	2,001	2,049	2,001	2,033	-2.63%	163,000	1314億20万	-9.36%	15.74	1.42
02/08	2,051	2,108	2,019	2,088	+1.8%	280,100	1349億5505万	-7.2%	16.17	1.46
02/07	2,200	2,201	2,049	2,051	+0.94%	202,800	1325億6360万	-9.05%	15.88	1.43
02/06	2,006	2,068	1,980	2,032	-7.89%	262,100	1313億3556万	-10.09%	15.73	1.42
02/05	2,250	2,271	2,202	2,206	-2.69%	164,000	1425億8182万	-2.73%	17.08	1.54
02/02	2,254	2,275	2,243	2,267	-0.92%	83,400	1465億2447万	+0.04%	17.55	1.58
02/01	2,249	2,291	2,245	2,288	+1.64%	123,400	1478億8178万	+1.06%	17.72	1.59
01/31	2,249	2,293	2,244	2,251	-0.66%	136,400	1454億9033万	-0.44%	17.43	1.57
01/30	2,313	2,313	2,259	2,266	-2.87%	142,400	1464億5984万	+0.27%	17.55	1.58
01/29	2,322	2,350	2,308	2,333	+0.73%	66,400	1507億9029万	+3.41%	18.06	1.63
01/26	2,301	2,327	2,301	2,316	+1%	92,100	1496億9152万	+3.07%	17.93	1.61
01/25	2,300	2,302	2,277	2,293	-1.08%	104,200	1482億495万	+2.37%	17.75	1.6
01/24	2,354	2,362	2,305	2,318	-1.61%	163,200	1498億2079万	+3.9%	17.95	1.62
01/23	2,309	2,363	2,300	2,356	+2.26%	136,400	1522億7686万	+6.08%	18.24	1.64
01/22	2,290	2,304	2,274	2,304	+0.79%	87,700	1489億1592万	+4.25%	17.84	1.61
01/19	2,290	2,304	2,273	2,286	+0.97%	101,900	1477億5251万	+3.96%	17.7	1.59
01/18	2,330	2,333	2,262	2,264	-1.18%	139,100	1463億3057万	+3.38%	17.53	1.58
01/17	2,294	2,302	2,270	2,291	-0.13%	79,600	1480億7568万	+4.95%	17.74	1.6
01/16	2,271	2,307	2,257	2,294	+1.15%	116,600	1482億6958万	+5.57%	17.76	1.6
01/15	2,262	2,283	2,260	2,268	+1.43%	137,200	1465億8910万	+4.81%	17.56	1.58
01/12	2,248	2,263	2,232	2,236	-1.15%	72,300	1445億2083万	+3.71%	17.31	1.56
01/11	2,280	2,293	2,238	2,262	0%	153,700	1462億130万	+5.26%	17.51	1.58
01/10	2,252	2,276	2,233	2,262	+0.44%	111,800	1462億130万	+5.55%	17.51	1.58
01/09	2,280	2,283	2,238	2,252	+0.18%	117,200	1455億5497万	+5.38%	17.44	1.57
01/05	2,235	2,252	2,228	2,248	+1.08%	97,400	1452億9643万	+5.44%	17.41	1.57
01/04	2,212	2,224	2,191	2,224	+0.77%	117,700	1437億4522万	+4.61%	17.22	1.55
2017
12/29	2,194	2,215	2,175	2,207	+0.96%	95,300	1426億4645万	+4.05%	17.09	1.54
12/28	2,208	2,220	2,185	2,186	-1.18%	84,000	1412億8915万	+3.26%	16.93	1.52
12/27	2,190	2,225	2,189	2,212	+1.84%	107,700	1429億6962万	+4.59%	17.13	1.54
12/26	2,204	2,227	2,169	2,172	-1.41%	125,200	1403億8427万	+2.89%	16.82	1.51
12/25	2,214	2,220	2,185	2,203	-0.41%	76,700	1423億8792万	+4.51%	17.06	1.54
12/22	2,224	2,224	2,207	2,212	-0.54%	62,000	1429億6962万	+5.18%	17.13	1.54
12/21	2,200	2,242	2,199	2,224	+2.44%	241,700	1437億4522万	+5.96%	17.22	1.55
12/20	2,130	2,177	2,121	2,171	+2.16%	179,300	1403億1964万	+3.73%	16.81	1.51
12/19	2,130	2,135	2,118	2,125	+0.24%	94,800	1373億4649万	+1.67%	16.45	1.48
12/18	2,095	2,138	2,095	2,120	+2.17%	194,200	1370億2332万	+1.34%	16.41	1.48
12/15	2,077	2,093	2,056	2,075	-0.34%	115,600	1341億1481万	-0.86%	16.07	1.45
12/14	2,078	2,097	2,060	2,082	+0.97%	126,600	1345億6725万	-0.34%	16.12	1.45
12/13	2,045	2,071	2,035	2,062	+1.23%	153,800	1332億7457万	-1.01%	15.97	1.44
12/12	2,047	2,067	2,029	2,037	-1.5%	125,000	1316億5873万	-1.97%	15.77	1.42
12/11	2,085	2,093	2,044	2,068	-0.82%	113,700	1336億6237万	-0.34%	16.01	1.44
12/08	2,021	2,085	2,021	2,085	+1.86%	157,700	1347億6115万	+0.68%	16.14	1.45
12/07	2,040	2,069	2,039	2,047	-0.29%	133,700	1323億507万	-0.92%	15.85	1.43
12/06	2,046	2,068	2,040	2,053	-0.58%	122,900	1326億9287万	-0.48%	15.9	1.43
12/05	2,074	2,075	2,049	2,065	-0.43%	113,700	1334億6847万	+0.24%	15.99	1.44
12/04	2,109	2,120	2,072	2,074	-1.85%	122,100	1340億5018万	+0.83%	16.06	1.45
12/01	2,092	2,122	2,081	2,113	+0.48%	161,600	1365億7089万	+2.92%	16.36	1.47
11/30	2,138	2,138	2,074	2,103	-1.45%	153,300	1359億2455万	+2.69%	16.28	1.47
11/29	2,099	2,144	2,091	2,134	+1.52%	163,200	1379億2820万	+4.45%	16.52	1.49
11/28	2,090	2,104	2,071	2,102	+0.57%	143,400	1358億5992万	+3.19%	16.28	1.47
11/27	2,108	2,131	2,084	2,090	-0.9%	124,500	1350億8432万	+2.96%	16.18	1.46
11/24	2,087	2,117	2,087	2,109	-0.85%	92,800	1363億1235万	+4.2%	16.33	1.47
11/22	2,127	2,145	2,118	2,127	-0.05%	84,100	1374億7576万	+5.35%	16.47	1.48
11/21	2,114	2,141	2,107	2,128	+1.67%	121,800	1375億4039万	+5.77%	16.48	1.48
11/20	2,069	2,098	2,048	2,093	+0.82%	130,500	1352億7822万	+4.34%	16.21	1.46
11/17	2,084	2,092	2,067	2,076	-1.14%	232,900	1341億7944万	+3.7%	16.07	1.45
11/16	2,053	2,106	2,052	2,100	+1.16%	200,000	1357億3065万	+5.11%	16.26	1.46
11/15	2,114	2,153	2,075	2,076	-1.8%	224,300	1341億7944万	+4.16%	16.07	1.45
11/14	2,152	2,173	2,107	2,114	-2.31%	317,800	1366億3552万	+6.23%	16.37	1.47
11/13	2,155	2,208	2,136	2,164	+0.32%	354,700	1398億6720万	+9.02%	16.76	1.51
11/10	2,000	2,170	2,000	2,157	+9.77%	898,600	1394億1477万	+9.05%	16.7	1.5
11/09	1,962	2,000	1,944	1,965	+1.71%	373,200	1270億511万	-0.41%	15.21	1.37
11/08	1,918	1,934	1,902	1,932	+0.31%	236,400	1248億7220万	-2.28%	14.96	1.35
11/07	1,959	1,962	1,918	1,926	-2.68%	242,100	1244億8440万	-2.83%	14.91	1.34
11/06	1,977	1,994	1,974	1,979	+0.61%	147,800	1279億998万	-0.45%	15.32	1.38
11/02	1,963	1,973	1,949	1,967	+0.25%	151,400	1271億3438万	-1.21%	15.23	1.37
11/01	1,965	1,969	1,954	1,962	-0.15%	179,200	1268億1121万	-1.56%	15.19	1.37

3569 セーレン

時価総額

2017/11/01～2018/03/30

株価＆時価総額の推移

開示資料

決算

株式

チャート