3591 ワコール HD

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2017	10/1, 株式併合 2→1
2014
03/31	2,080	2,108	2,078	2,106	+1.84%	253,000	1509億7712万	-0.99%	14.67	0.72
03/28	2,060	2,072	2,046	2,068	+0.49%	249,500	1482億5293万	-2.96%	14.41	0.71
03/27	2,012	2,066	2,000	2,058	-1.63%	296,000	1475億3604万	-3.61%	14.34	0.71
03/26	2,112	2,116	2,082	2,092	-0.19%	334,000	1499億7347万	-2.2%	14.58	0.72
03/25	2,082	2,106	2,070	2,096	+0.58%	255,000	1502億6023万	-2.24%	14.61	0.72
03/24	2,068	2,094	2,066	2,084	+1.86%	252,500	1493億9996万	-2.89%	14.52	0.72
03/20	2,082	2,090	2,042	2,046	-1.73%	308,000	1466億7578万	-4.7%	14.26	0.7
03/19	2,092	2,100	2,080	2,082	-0.29%	187,000	1492億5658万	-3.16%	14.51	0.71
03/18	2,104	2,104	2,080	2,088	+0.68%	188,500	1496億8672万	-2.93%	14.55	0.72
03/17	2,084	2,100	2,062	2,074	-0.1%	206,000	1486億8307万	-3.58%	14.45	0.71
03/14	2,094	2,096	2,076	2,076	-2.72%	300,000	1488億2645万	-3.53%	14.47	0.71
03/13	2,122	2,136	2,112	2,134	0%	93,500	1529億8441万	-0.74%	14.87	0.73
03/12	2,148	2,162	2,130	2,134	-1.48%	141,000	1529億8441万	-0.56%	14.87	0.73
03/11	2,162	2,170	2,144	2,166	+0.46%	152,000	1552億7846万	+1.17%	15.09	0.74
03/10	2,172	2,182	2,154	2,156	-1.1%	158,000	1545億6157万	+0.84%	15.02	0.74
03/07	2,166	2,186	2,166	2,180	+0.83%	144,500	1562億8211万	+2.01%	15.19	0.75
03/06	2,156	2,168	2,144	2,162	+0.28%	169,000	1549億9170万	+1.31%	15.06	0.74
03/05	2,164	2,184	2,156	2,156	-0.19%	143,500	1545億6157万	+0.98%	15.02	0.74
03/04	2,164	2,166	2,152	2,160	-0.09%	134,500	1548億4833万	+1.22%	15.05	0.74
03/03	2,188	2,192	2,144	2,162	0%	185,500	1549億9170万	+1.36%	15.06	0.74
02/28	2,162	2,166	2,146	2,162	-0.18%	119,500	1549億9170万	+1.36%	15.06	0.74
02/27	2,186	2,186	2,164	2,166	-0.91%	99,500	1552億7846万	+1.45%	15.09	0.74
02/26	2,182	2,194	2,172	2,186	-0.64%	104,500	1567億1224万	+2.34%	15.23	0.75
02/25	2,192	2,204	2,186	2,200	+0.82%	126,500	1577億1589万	+2.9%	15.33	0.76
02/24	2,198	2,204	2,158	2,182	-0.91%	154,500	1564億2549万	+2.01%	15.2	0.75
02/21	2,184	2,210	2,182	2,202	+1.85%	155,000	1578億5927万	+2.85%	15.34	0.76
02/20	2,180	2,186	2,146	2,162	-0.64%	121,500	1549億9170万	+0.98%	15.06	0.74
02/19	2,188	2,200	2,166	2,176	-0.91%	131,000	1559億9535万	+1.63%	15.16	0.75
02/18	2,178	2,216	2,170	2,196	+1.39%	230,500	1574億2913万	+2.62%	15.3	0.75
02/17	2,122	2,172	2,118	2,166	+2.75%	234,500	1552億7846万	+1.31%	15.09	0.74
02/14	2,104	2,130	2,088	2,108	+0.29%	222,500	1511億2050万	-1.36%	14.69	0.72
02/13	2,120	2,132	2,092	2,102	-0.47%	148,000	1506億9036万	-1.73%	14.65	0.72
02/12	2,114	2,132	2,106	2,112	+0.48%	151,000	1514億725万	-1.31%	14.72	0.73
02/10	2,108	2,108	2,086	2,102	+0.77%	99,500	1506億9036万	-1.82%	14.65	0.72
02/07	2,080	2,096	2,066	2,086	+2.25%	164,000	1495億4334万	-2.61%	14.54	0.72
02/06	2,050	2,058	2,026	2,040	+0.29%	187,500	1462億4564万	-4.85%	14.21	0.7
02/05	2,012	2,040	2,004	2,034	+2.11%	230,000	1458億1551万	-5.22%	14.17	0.7
02/04	2,044	2,054	1,990	1,992	-5.14%	344,500	1428億457万	-7.26%	13.88	0.68
02/03	2,112	2,184	2,094	2,100	-1.04%	188,000	1505億4698万	-2.42%	14.63	0.72
01/31	2,122	2,144	2,114	2,122	0%	80,000	1521億2414万	-1.39%	14.79	0.73
01/30	2,142	2,150	2,116	2,122	-2.84%	193,500	1521億2414万	-1.35%	14.79	0.73
01/29	2,146	2,184	2,146	2,184	+3.02%	134,500	1565億6886万	+1.53%	15.22	0.75
01/28	2,140	2,146	2,120	2,120	-0.56%	155,500	1519億8077万	-1.3%	14.77	0.73
01/27	2,142	2,146	2,126	2,132	-2.11%	156,000	1528億4103万	-0.79%	14.86	0.73
01/24	2,190	2,190	2,170	2,178	-1%	156,000	1561億3873万	+1.35%	15.18	0.75
01/23	2,228	2,238	2,200	2,200	-0.36%	157,500	1577億1589万	+2.33%	15.33	0.76
01/22	2,222	2,232	2,188	2,208	-0.63%	102,000	1582億8940万	+2.75%	15.39	0.76
01/21	2,228	2,240	2,220	2,222	+0.09%	89,500	1592億9305万	+3.45%	15.48	0.76
01/20	2,246	2,246	2,216	2,220	-0.72%	111,500	1591億4967万	+3.35%	15.47	0.76
01/17	2,206	2,240	2,200	2,236	+1.64%	199,500	1602億9669万	+4.15%	15.58	0.77
01/16	2,182	2,208	2,178	2,200	+1.48%	200,000	1577億1589万	+2.52%	15.33	0.76
01/15	2,160	2,172	2,136	2,168	+1.12%	166,000	1554億2184万	+1.03%	15.11	0.74
01/14	2,156	2,162	2,142	2,144	-0.65%	174,500	1537億130万	-0.19%	14.94	0.74
01/10	2,156	2,170	2,134	2,158	+0.56%	218,000	1547億495万	+0.28%	15.04	0.74
01/09	2,148	2,148	2,132	2,146	-0.09%	143,000	1538億4468万	-0.42%	14.95	0.74
01/08	2,140	2,148	2,122	2,148	+1.13%	114,000	1539億8806万	-0.51%	14.97	0.74
01/07	2,142	2,146	2,120	2,124	-0.56%	148,000	1522億6752万	-1.8%	14.8	0.73
01/06	2,154	2,164	2,132	2,136	-0.28%	208,500	1531億2779万	-1.43%	14.88	0.73
2013
12/30	2,134	2,148	2,130	2,142	+1.23%	201,500	1535億5792万	-1.34%	14.93	0.74
12/27	2,094	2,118	2,094	2,116	+0.86%	164,000	1516億9401万	-2.71%	14.74	0.73
12/26	2,088	2,104	2,078	2,098	+0.67%	241,000	1504億361万	-3.76%	14.62	0.72
12/25	2,098	2,100	2,072	2,084	-0.38%	199,000	1493億9996万	-4.58%	14.52	0.72
12/24	2,120	2,132	2,088	2,092	-0.66%	213,000	1499億7347万	-4.43%	14.58	0.72
12/20	2,108	2,124	2,096	2,106	+0.19%	264,000	1509億7712万	-3.97%	14.67	0.72
12/19	2,114	2,126	2,092	2,102	-0.38%	267,500	1506億9036万	-4.37%	14.65	0.72
12/18	2,104	2,128	2,100	2,110	-0.57%	274,500	1512億6387万	-4.18%	14.7	0.72
12/17	2,132	2,150	2,116	2,122	-0.47%	207,500	1521億2414万	-3.76%	14.79	0.73
12/16	2,144	2,154	2,130	2,132	-0.47%	169,000	1528億4103万	-3.44%	14.86	0.73
12/13	2,174	2,174	2,140	2,142	-1.83%	356,000	1535億5792万	-3.08%	14.93	0.74
12/12	2,176	2,188	2,168	2,182	+0.28%	217,500	1564億2549万	-1.31%	15.2	0.75
12/11	2,202	2,202	2,168	2,176	-1.18%	136,500	1559億9535万	-1.58%	15.16	0.75
12/10	2,204	2,210	2,192	2,202	-0.09%	166,000	1578億5927万	-0.41%	15.34	0.76
12/09	2,216	2,222	2,198	2,204	-0.18%	86,000	1580億264万	-0.23%	15.36	0.76
12/06	2,208	2,218	2,196	2,208	+0.36%	151,000	1582億8940万	+0.14%	15.39	0.76
12/05	2,204	2,228	2,196	2,200	-0.36%	176,500	1577億1589万	-0.05%	15.33	0.76
12/04	2,204	2,218	2,188	2,208	-0.63%	143,500	1582億8940万	+0.59%	15.39	0.76
12/03	2,224	2,240	2,220	2,222	-0.63%	142,500	1592億9305万	+1.55%	15.48	0.76
12/02	2,240	2,244	2,230	2,236	0%	104,500	1602億9669万	+2.52%	15.58	0.77
11/29	2,232	2,246	2,222	2,236	-0.18%	158,000	1602億9669万	+2.95%	15.58	0.77
11/28	2,252	2,254	2,228	2,240	-0.18%	96,500	1605億8345万	+3.51%	15.61	0.77
11/27	2,232	2,256	2,228	2,244	+0.27%	103,500	1608億7021万	+4.13%	15.64	0.77
11/26	2,226	2,246	2,224	2,238	-0.09%	107,500	1604億4007万	+4.24%	15.59	0.77
11/25	2,248	2,248	2,228	2,240	+0.09%	142,000	1605億8345万	+4.67%	15.61	0.77
11/22	2,242	2,242	2,220	2,238	-0.09%	155,500	1604億4007万	+4.97%	15.59	0.77
11/21	2,202	2,244	2,200	2,240	+1.45%	218,000	1605億8345万	+5.41%	15.61	0.77
11/20	2,210	2,222	2,204	2,208	+0.09%	142,000	1582億8940万	+4.3%	15.39	0.76
11/19	2,192	2,240	2,186	2,206	+0.55%	218,500	1581億4602万	+4.5%	15.37	0.76
11/18	2,216	2,216	2,188	2,194	-1.08%	134,000	1572億8575万	+4.28%	15.29	0.75
11/15	2,210	2,220	2,200	2,218	+0.82%	199,000	1590億629万	+5.72%	15.46	0.76
11/14	2,196	2,212	2,188	2,200	+0.36%	181,500	1577億1589万	+5.31%	15.33	0.76
11/13	2,178	2,194	2,160	2,192	+0.18%	108,000	1571億4238万	+5.33%	15.27	0.75
11/12	2,164	2,188	2,162	2,188	+0.37%	125,000	1568億5562万	+5.55%	15.25	0.75
11/11	2,180	2,188	2,166	2,180	+0.37%	104,500	1562億8211万	+5.47%	15.19	0.75
11/08	2,158	2,186	2,154	2,172	-0.09%	157,500	1557億860万	+5.33%	15.13	0.75
11/07	2,194	2,194	2,168	2,174	-0.28%	224,000	1558億5197万	+5.64%	15.15	0.75
11/06	2,168	2,196	2,156	2,180	+0.46%	184,500	1562億8211万	+6.13%	15.19	0.75
11/05	2,140	2,186	2,138	2,170	+3.73%	453,500	1555億6522万	+5.8%	15.12	0.75
11/01	2,120	2,130	2,080	2,092	-0.76%	235,000	1499億7347万	+2.1%	14.58	0.72
10/31	2,036	2,116	2,036	2,108	+2.53%	249,500	1511億2050万	+2.88%	14.69	0.72
10/30	2,038	2,062	2,036	2,056	+1.38%	116,000	1473億9267万	+0.34%	14.33	0.71

3591 ワコール HD

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート