3569 セーレン

株価チャート

2013/03/31

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	PER	PBR
2013
03/29	609	609	596	601	-0.66%	64,800	388億4482万	+1.86%	14.33	0.77
03/28	606	606	597	605	-0.49%	61,700	391億335万	+2.72%	14.42	0.78
03/27	611	618	606	608	-1.62%	64,100	392億9725万	+3.58%	14.5	0.78
03/26	600	619	600	618	+1.81%	107,900	399億4359万	+5.64%	14.73	0.8
03/25	606	613	603	607	+0.17%	85,600	392億3262万	+4.12%	14.47	0.78
03/22	619	620	606	606	-2.42%	70,500	391億6798万	+4.48%	14.45	0.78
03/21	624	632	618	621	-0.16%	145,600	401億3749万	+7.63%	14.81	0.8
03/19	624	627	621	622	-0.32%	103,800	402億212万	+8.55%	14.83	0.8
03/18	630	630	622	624	-1.11%	96,900	403億3139万	+9.47%	14.88	0.8
03/15	628	632	618	631	+1.61%	226,400	407億8383万	+11.29%	15.04	0.81
03/14	630	636	613	621	-0.8%	289,200	401億3749万	+10.3%	14.81	0.8
03/13	601	630	596	626	+5.21%	321,700	404億6066万	+11.59%	14.92	0.81
03/12	609	610	593	595	+4.57%	480,500	384億5701万	+6.63%	14.19	0.77
03/11	573	574	565	569	-0.7%	119,800	367億7654万	+2.15%	13.57	0.73
03/08	571	580	570	573	+0.53%	334,000	370億3507万	+3.06%	13.66	0.74
03/07	568	571	566	570	+0.88%	102,400	368億4117万	+2.52%	13.59	0.73
03/06	568	568	562	565	+0.18%	39,400	365億1800万	+1.62%	13.47	0.73
03/05	569	572	562	564	0%	63,800	364億5337万	+1.44%	13.45	0.73
03/04	572	573	564	564	-0.18%	210,600	364億5337万	+1.44%	13.45	0.73
03/01	566	569	564	565	-1.4%	49,100	365億1800万	+1.44%	13.47	0.73
02/28	553	573	553	573	+3.8%	97,600	370億3507万	+2.87%	13.66	0.74
02/27	554	556	551	552	-0.72%	65,300	356億7777万	-0.9%	13.16	0.71
02/26	561	562	552	556	-2.11%	60,200	359億3630万	-0.36%	13.26	0.72
02/25	560	571	560	568	+3.27%	97,100	367億1191万	+1.61%	13.54	0.73
02/22	555	557	548	550	-1.79%	68,600	355億4850万	-1.61%	13.11	0.71
02/21	566	570	558	560	-0.53%	51,300	361億9484万	0%	13.35	0.72
02/20	568	570	559	563	-0.18%	70,700	363億8874万	+0.54%	13.42	0.72
02/19	562	572	560	564	+0.18%	129,100	364億5337万	+0.53%	13.45	0.73
02/18	550	563	547	563	+3.87%	146,900	363億8874万	+0.36%	13.42	0.72
02/15	528	543	524	542	+1.88%	127,500	350億3143万	-3.39%	12.92	0.7
02/14	514	535	513	532	+1.33%	152,300	343億8509万	-5.17%	12.68	0.68
02/13	535	543	524	525	-2.23%	104,000	339億3266万	-6.42%	12.52	0.68
02/12	539	550	536	537	-0.74%	105,000	347億826万	-4.45%	12.8	0.69
02/08	551	551	539	541	-1.1%	106,300	349億6680万	-3.74%	12.9	0.7
02/07	552	557	540	547	-0.91%	120,500	353億5460万	-2.67%	13.04	0.7
02/06	560	560	550	552	-1.6%	207,600	356億7777万	-1.6%	13.16	0.71
02/05	556	565	551	561	+0.18%	119,200	362億5947万	0%	13.37	0.72
02/04	569	569	560	560	-0.36%	113,800	361億9484万	+0.18%	13.35	0.72
02/01	573	573	560	562	-0.88%	135,700	363億2410万	+0.72%	13.4	0.72
01/31	570	570	562	567	+0.35%	46,800	366億4727万	+1.98%	13.52	0.73
01/30	562	569	560	565	-0.18%	100,500	365億1800万	+1.99%	13.47	0.73
01/29	567	571	565	566	-0.18%	70,100	365億8264万	+2.54%	13.49	0.73
01/28	577	579	567	567	-1.39%	72,600	366億4727万	+3.28%	13.52	0.73
01/25	580	583	572	575	-0.69%	131,200	371億6434万	+5.12%	13.71	0.74
01/24	570	579	567	579	+1.4%	98,300	374億2288万	+6.43%	13.8	0.75
01/23	569	578	565	571	-0.7%	50,000	369億581万	+5.55%	13.61	0.74
01/22	586	586	570	575	-1.54%	79,900	371億6434万	+6.88%	13.71	0.74
01/21	576	586	570	584	+1.74%	171,800	377億4604万	+9.16%	13.92	0.75
01/18	572	576	569	574	+0.88%	142,100	370億9971万	+7.89%	13.68	0.74
01/17	563	575	558	569	+1.07%	112,000	367億7654万	+7.56%	13.57	0.73
01/16	575	576	559	563	-1.92%	76,300	363億8874万	+6.83%	13.42	0.72
01/15	576	578	565	574	+0.35%	137,900	370億9971万	+9.54%	13.68	0.74
01/11	562	574	559	572	+3.06%	128,000	369億7044万	+9.79%	13.64	0.74
01/10	542	559	540	555	+2.4%	128,100	358億7167万	+7.14%	13.23	0.71
01/09	542	545	537	542	0%	63,200	350億3143万	+5.04%	12.92	0.7
01/08	546	547	535	542	0%	83,600	350億3143万	+5.45%	12.92	0.7
01/07	549	553	539	542	-0.91%	84,300	350億3143万	+5.86%	12.92	0.7
01/04	550	553	541	547	+1.86%	137,000	353億5460万	+7.05%	13.04	0.7
2012
12/28	539	542	531	537	+0.19%	103,300	-	+5.5%	-	-
12/27	533	540	531	536	+0.75%	96,700	-	+5.72%	-	-
12/26	531	536	527	532	+0.76%	80,900	-	+5.35%	-	-
12/25	530	534	523	528	+1.73%	114,000	-	+4.76%	-	-
12/21	523	524	511	519	0%	101,200	-	+3.39%	-	-
12/20	518	529	515	519	-0.57%	177,900	-	+3.8%	-	-
12/19	509	524	509	522	+3.16%	168,000	-	+4.82%	-	-
12/18	502	510	502	506	+0.6%	110,700	-	+2.02%	-	-
12/17	509	510	503	503	+1%	75,500	-	+1.82%	-	-
12/14	501	504	498	498	-0.6%	146,200	-	+1.01%	-	-
12/13	503	505	501	501	-0.4%	72,900	-	+1.83%	-	-
12/12	507	507	502	503	+0.2%	50,300	-	+2.44%	-	-
12/11	499	504	498	502	+0.8%	43,300	-	+2.24%	-	-
12/10	500	501	498	498	-1.19%	46,400	-	+1.43%	-	-
12/07	501	509	500	504	-2.33%	176,700	-	+2.65%	-	-
12/06	506	517	505	516	+2.18%	86,700	-	+5.09%	-	-
12/05	502	505	498	505	+1%	33,500	-	+3.06%	-	-
12/04	499	501	495	500	+0.81%	31,800	-	+2.04%	-	-
12/03	495	500	492	496	+0.81%	36,600	-	+1.22%	-	-
11/30	501	504	491	492	-1.6%	55,900	-	+0.2%	-	-
11/29	497	503	497	500	+0.6%	22,600	-	+1.83%	-	-
11/28	506	506	493	497	-1.58%	29,300	-	+1.02%	-	-
11/27	510	510	501	505	0%	62,600	-	+2.64%	-	-
11/26	507	510	503	505	+1.2%	61,900	-	+2.43%	-	-
11/22	495	499	493	499	+1.63%	51,900	-	+1.22%	-	-
11/21	492	495	488	491	+0.2%	60,600	-	-0.61%	-	-
11/20	500	500	484	490	-1.41%	64,400	-	-1.01%	-	-
11/19	489	498	487	497	+3.11%	68,400	-	0%	-	-
11/16	471	483	469	482	+2.99%	40,100	-	-3.21%	-	-
11/15	461	469	457	468	+1.52%	46,100	-	-6.4%	-	-
11/14	466	473	460	461	-2.12%	65,700	-	-7.98%	-	-
11/13	470	476	466	471	+0.43%	33,100	-	-6.36%	-	-
11/12	482	485	469	469	-1.05%	46,300	-	-7.31%	-	-
11/09	471	479	468	474	-0.63%	42,800	-	-6.51%	-	-
11/08	478	485	474	477	-1.24%	53,800	-	-6.29%	-	-
11/07	499	499	483	483	-2.23%	69,200	-	-5.29%	-	-
11/06	495	500	492	494	-1.2%	58,900	-	-3.52%	-	-
11/05	500	505	498	500	-0.4%	31,800	-	-2.53%	-	-
11/02	510	511	499	502	-0.99%	72,100	-	-2.52%	-	-
11/01	514	514	500	507	+2.01%	77,900	-	-1.74%	-	-
10/31	495	501	493	497	0%	74,200	-	-4.05%	-	-
10/30	506	509	495	497	-1.39%	126,500	-	-4.42%	-	-

3569 セーレン

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート