3663 セルシス

株価チャート

2014/12/31

2014/08/05～2014/12/30

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
2021	7/1, 株式分割 1→4
2014
12/30	153	161	153	159	+4.26%	1,000,400	42億2773万	+3.25%	70.49	1.82
12/29	146	154	146	153	+5.17%	961,600	40億5489万	-0.97%	67.61	1.75
12/26	140	146	140	145	+2.84%	597,600	38億5547万	-5.23%	64.28	1.66
12/25	136	144	136	141	+3.11%	748,000	37億4911万	-8.44%	62.51	1.62
12/24	134	140	134	137	+0.37%	546,000	36億3611万	-11.2%	60.63	1.57
12/22	139	140	132	136	-1.27%	958,000	36億2281万	-11.53%	60.41	1.56
12/19	143	143	135	138	-0.54%	399,200	36億6935万	-10.39%	61.18	1.58
12/18	139	146	136	139	+4.13%	612,400	36億8929万	-9.9%	61.51	1.59
12/17	136	142	133	133	-4.48%	501,200	35億4305万	-13.47%	59.08	1.53
12/16	143	143	136	140	-5.1%	659,200	37億923万	-10%	61.85	1.6
12/15	157	157	145	147	-8.13%	915,200	39億865万	-5.16%	65.17	1.69
12/12	158	164	158	160	+0.47%	354,000	42億5432万	+2.56%	70.93	1.83
12/11	158	163	156	159	-1.7%	391,600	42億3437万	+2.74%	70.6	1.83
12/10	153	163	152	162	+4.85%	407,600	43億749万	+5.19%	71.82	1.86
12/09	156	160	154	155	-1.9%	248,800	41億807万	+1.64%	68.5	1.77
12/08	161	166	158	158	-2.17%	290,000	41億8784万	+4.3%	69.83	1.81
12/05	157	161	154	161	+2.38%	278,800	42億8090万	+7.33%	71.38	1.85
12/04	166	166	157	157	-3.82%	573,600	41億8119万	+5.54%	69.72	1.8
12/03	166	171	160	164	-2.1%	824,800	43億4738万	+10.47%	72.49	1.87
12/02	160	168	160	167	+2.77%	511,600	44億4044万	+14.38%	74.04	1.91
12/01	162	165	158	163	+1.88%	624,400	43億2079万	+12.07%	72.04	1.86
11/28	172	175	158	160	-7.27%	1,423,600	42億4102万	+10.76%	70.71	1.83
11/27	179	184	168	172	-2.55%	2,421,200	45億7339万	+20.28%	76.25	1.97
11/26	163	177	161	177	+7.95%	2,429,600	46億9304万	+24.3%	78.25	2.02
11/25	161	170	154	164	+2.19%	1,681,600	43億4738万	+16.79%	72.49	1.87
11/21	145	160	143	160	+10.92%	1,684,800	42億5432万	+15.11%	70.93	1.83
11/20	155	157	144	144	-7.83%	1,862,000	38億3553万	+4.53%	63.95	1.65
11/19	162	167	154	157	+10.41%	7,998,800	41億6125万	+14.23%	69.38	1.79
11/18	137	144	133	142	+6.38%	539,600	37億6906万	+4.23%	62.84	1.63
11/17	138	140	132	133	-2.38%	245,200	35億4305万	-2.02%	59.08	1.53
11/14	142	144	134	137	-5.37%	622,400	36億2946万	+0.37%	60.52	1.57
11/13	141	151	136	144	+1.94%	692,400	38億3553万	+5.29%	63.95	1.65
11/12	151	153	140	142	-5.67%	740,800	37億6241万	+3.28%	62.73	1.62
11/11	151	161	148	150	-1.64%	889,200	39億8842万	+8.7%	66.5	1.72
11/10	153	166	148	153	-3.33%	2,464,800	40億5489万	+9.71%	67.61	1.75
11/07	158	158	158	158	+18.83%	433,600	41億9449万	+13.49%	69.94	1.81
11/06	132	140	128	133	+0.57%	427,600	35億2975万	-4.5%	58.85	1.52
11/05	122	133	122	132	+6.88%	345,200	35億981万	-6.38%	58.52	1.51
11/04	125	125	118	124	-4.45%	612,000	32億8380万	-14.24%	54.75	1.42
10/31	128	129	125	129	+2.17%	329,600	34億3669万	-12.07%	57.3	1.48
10/30	128	132	125	127	-3.07%	300,000	33億6357万	-15.1%	56.08	1.45
10/29	130	133	128	131	-0.38%	229,200	34億6992万	-14.14%	57.86	1.5
10/28	128	132	126	131	+0.58%	294,800	34億8322万	-14.38%	58.08	1.5
10/27	134	135	130	130	-4.4%	363,200	34億6328万	-15.42%	57.75	1.49
10/24	142	146	136	136	-4.39%	411,600	36億2281万	-12.66%	60.41	1.56
10/23	139	145	135	143	+1.24%	483,200	37億8900万	-9.24%	63.18	1.63
10/22	140	151	140	141	+0.54%	674,800	37億4247万	-10.35%	62.4	1.61
10/21	133	156	130	140	+4.28%	1,944,400	37億2253万	-11.39%	62.07	1.61
10/20	130	137	130	134	+7.4%	316,000	35億6964万	-15.03%	59.52	1.54
10/17	129	132	123	125	-1.19%	369,200	33億2368万	-21.38%	55.42	1.43
10/16	128	131	126	127	-7.5%	624,800	33億6357万	-20.94%	56.08	1.45
10/15	137	141	133	137	+5.8%	664,800	36億3611万	-15.06%	60.63	1.57
10/14	136	136	128	129	-6%	705,200	34億3669万	-20.22%	57.3	1.48
10/10	134	141	131	138	-4.35%	1,145,200	36億5605万	-15.64%	60.96	1.58
10/09	152	159	142	144	-5.12%	903,600	38億2224万	-12.35%	63.73	1.65
10/08	150	154	143	152	-0.98%	743,600	40億2830万	-8.18%	67.17	1.74
10/07	163	168	153	153	-7.27%	1,189,200	40億6819万	-6.71%	67.83	1.75
10/06	166	174	162	165	+0.15%	798,000	43億8726万	+1.23%	73.15	1.89
10/03	161	165	156	165	+5.95%	1,154,000	43億8062万	+1.7%	73.04	1.89
10/02	161	171	156	156	-4.6%	1,697,200	41億3466万	-4.01%	68.94	1.78
10/01	176	178	163	163	-7.12%	2,040,800	43億3408万	+0.62%	72.26	1.87
09/30	190	196	169	176	-10.91%	2,928,800	46億6645万	+9.01%	77.81	2.01
09/29	213	215	194	197	-5.63%	2,286,000	52億3813万	+24.68%	87.34	2.26
09/26	198	218	190	209	+8.72%	4,764,800	55億5055万	+34.68%	92.55	2.39
09/25	180	203	178	192	+7.71%	4,998,000	51億518万	+27.15%	85.12	2.2
09/24	166	184	166	178	+5.63%	2,983,600	47億3957万	+20.44%	79.03	2.04
09/22	168	173	158	169	+5.3%	1,042,800	44億8697万	+16.38%	74.82	1.94
09/19	160	171	159	160	-1.69%	948,000	42億6096万	+12.06%	71.05	1.84
09/18	173	182	163	163	+0.15%	3,792,000	43億3408万	+15.6%	72.27	1.87
09/17	151	176	150	163	+7.6%	4,832,400	43億2744万	+17.93%	72.16	1.87
09/16	153	155	149	151	-5.02%	1,105,200	40億2166万	+11.21%	67.06	1.73
09/12	161	167	156	159	+5.29%	1,861,200	42億3437万	+18.84%	70.6	1.83
09/11	155	156	148	151	-3.35%	773,200	40億2166万	+14.58%	67.06	1.73
09/10	148	167	148	157	+7.01%	1,900,800	41億6125万	+20.38%	69.38	1.79
09/09	153	154	146	146	-4.26%	829,600	38億8871万	+14.26%	64.84	1.68
09/08	152	162	150	153	-4.23%	1,478,000	40億6154万	+21.23%	67.72	1.75
09/05	170	185	158	160	0%	7,018,800	42億4102万	+28.63%	70.71	1.83
09/04	166	172	158	160	-6.86%	2,491,200	42億4102万	+30.74%	70.71	1.83
09/03	147	171	143	171	+17.09%	7,158,800	45億5345万	+42.71%	75.92	1.96
09/02	142	147	139	146	+4.65%	773,600	38億8871万	+23.94%	64.84	1.68
09/01	135	153	133	140	+5.27%	1,442,800	37億1588万	+20.47%	61.96	1.6
08/29	136	140	132	133	-6.84%	1,615,600	35億2975万	+15.43%	58.86	1.52
08/28	161	163	143	143	-10.8%	2,012,800	37億8900万	+25%	63.18	1.63
08/27	152	180	150	160	+3.23%	8,972,800	42億4767万	+41.37%	70.83	1.83
08/26	155	155	143	155	+19.27%	3,740,000	41億1472万	+39.41%	68.61	1.77
08/25	110	130	109	130	+18.22%	1,286,800	34億4998万	+17.95%	57.53	1.49
08/22	113	113	109	110	-2.44%	55,600	29億1819万	+0.69%	48.66	1.26
08/21	111	115	111	113	-0.44%	88,000	29億9131万	+3.21%	49.88	1.29
08/20	115	115	110	113	-1.31%	86,800	30億461万	+3.67%	50.1	1.3
08/19	117	117	110	115	-1.93%	179,200	30億4449万	+4.09%	50.76	1.31
08/18	107	119	107	117	+10.4%	673,200	31億432万	+6.14%	51.76	1.34
08/15	105	108	103	106	+1.93%	95,200	28億1183万	-3.86%	46.88	1.21
08/14	103	106	103	104	-0.24%	93,200	27億5866万	-5.68%	46	1.19
08/13	108	108	103	104	-3.26%	62,400	27億6530万	-6.31%	46.11	1.19
08/12	109	109	106	108	-2.27%	76,400	28億5837万	-3.15%	47.66	1.23
08/11	101	111	101	110	+8.91%	210,000	29億2484万	-1.79%	48.77	1.26
08/08	100	106	99	101	-2.18%	198,400	26億8553万	-10.62%	44.78	1.16
08/07	98	103	98	103	+3.51%	50,400	27億4536万	-9.43%	45.78	1.18
08/06	103	103	99	100	-3.16%	131,600	26億5230万	-12.5%	44.22	1.14
08/05	105	106	103	103	-1.9%	107,600	27億3871万	-11.21%	45.67	1.18

3663 セルシス

株価チャート

2014/08/05～2014/12/30

株価推移

開示資料

決算

株式

チャート