3778 さくらインターネット

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
2015	9/1, 株式分割 1→4
2013
03/29	154	156	151	155	+0.49%	64,400	53億6275万	-0.32%	11.2	1.69
03/28	158	158	153	154	-0.81%	54,800	53億3672万	-0.81%	11.14	1.68
03/27	154	158	152	155	+0.49%	94,800	53億8011万	0%	11.23	1.69
03/26	152	156	152	154	+1.48%	20,000	53億5407万	+0.16%	11.18	1.69
03/25	155	155	151	152	-1.14%	48,400	52億7598万	-1.3%	11.01	1.66
03/22	154	155	152	154	+0.33%	78,000	53億3672万	+0.49%	11.14	1.68
03/21	151	154	151	153	0%	51,200	53億1936万	+0.16%	11.1	1.68
03/19	154	155	152	153	-0.97%	18,800	53億1936万	+0.82%	11.1	1.68
03/18	153	155	150	155	+0.98%	46,400	53億7143万	+1.81%	11.21	1.69
03/15	158	158	153	153	-0.49%	66,800	53億1936万	+1.49%	11.1	1.68
03/14	158	159	154	154	-2.53%	89,600	53億4540万	+1.99%	11.16	1.68
03/13	154	158	153	158	+3.27%	64,000	54億8424万	+5.33%	11.45	1.73
03/12	155	156	153	153	-0.97%	55,600	53億1069万	+2.68%	11.09	1.67
03/11	157	159	152	155	-1.28%	73,200	53億6275万	+3.69%	11.2	1.69
03/08	160	160	155	157	+0.16%	20,400	54億3217万	+5.74%	11.34	1.71
03/07	155	158	155	156	+0.64%	44,800	54億2350万	+5.57%	11.32	1.71
03/06	155	158	155	155	-0.64%	30,400	53億8878万	+5.61%	11.25	1.7
03/05	159	159	154	156	-1.57%	51,600	54億2350万	+7.02%	11.32	1.71
03/04	162	163	154	159	-1.7%	107,600	55億1027万	+8.73%	11.5	1.74
03/01	158	163	158	162	+0.62%	50,000	56億572万	+10.62%	11.7	1.77
02/28	160	164	154	161	0%	129,600	55億7101万	+10.69%	11.63	1.76
02/27	157	165	153	161	+2.56%	230,400	55億7101万	+11.46%	11.63	1.76
02/26	151	157	150	157	+3.81%	132,800	54億3217万	+8.68%	11.34	1.71
02/25	153	153	148	151	+0.5%	146,400	52億3259万	+5.42%	10.92	1.65
02/22	149	152	147	150	-1.64%	43,600	52億656万	+4.9%	10.87	1.64
02/21	145	154	144	153	+5.72%	219,200	52億9333万	+6.64%	11.05	1.67
02/20	144	146	139	144	+1.76%	71,600	50億697万	+1.58%	10.45	1.58
02/19	143	145	141	142	+0.71%	42,000	49億2019万	-0.18%	10.27	1.55
02/18	138	142	137	141	+0.54%	29,200	48億8548万	-0.88%	10.2	1.54
02/15	148	148	138	140	-3.45%	114,800	48億5945万	-2.1%	10.14	1.53
02/14	141	146	141	145	+1.75%	81,200	50億3300万	+1.4%	10.51	1.59
02/13	138	143	138	143	+0.53%	74,800	49億4623万	-0.35%	10.33	1.56
02/12	138	143	138	142	+4.04%	134,400	49億2019万	-0.87%	10.27	1.55
02/08	135	139	135	136	0%	224,400	47億2929万	-4.72%	9.87	1.49
02/07	138	138	136	136	-3.02%	238,400	47億2929万	-4.72%	9.87	1.49
02/06	141	143	138	141	+1.44%	72,000	48億7681万	-1.75%	10.18	1.54
02/05	140	142	138	139	-0.89%	106,800	48億739万	-2.46%	10.04	1.51
02/04	145	145	140	140	-2.95%	88,000	48億5077万	-1.58%	10.13	1.53
02/01	145	150	143	144	+1.23%	161,600	49億9829万	+1.41%	10.43	1.57
01/31	142	143	141	142	+1.43%	71,600	49億3755万	+0.89%	10.31	1.56
01/30	138	143	138	140	+1.81%	127,600	48億6813万	+0.18%	10.16	1.53
01/29	148	150	138	138	-10.99%	282,000	47億8135万	-1.61%	9.98	1.51
01/28	150	155	149	155	+6.72%	169,600	53億7143万	+11.33%	11.21	1.69
01/25	145	146	144	145	-0.51%	38,400	50億3300万	+5.07%	10.51	1.59
01/24	144	146	143	146	+1.22%	31,600	50億5904万	+5.62%	10.56	1.59
01/23	143	145	141	144	-0.69%	20,400	49億9829万	+5.11%	10.43	1.57
01/22	145	145	143	145	+0.35%	25,600	50億3300万	+5.84%	10.51	1.59
01/21	142	145	142	145	+2.3%	52,800	50億1565万	+6.25%	10.47	1.58
01/18	143	143	138	141	-1.74%	78,400	49億284万	+3.86%	10.24	1.54
01/17	144	145	140	144	0%	98,800	49億8962万	+6.48%	10.42	1.57
01/16	144	145	144	144	0%	40,000	49億8962万	+6.48%	10.42	1.57
01/15	145	147	144	144	-0.17%	62,800	49億8962万	+7.28%	10.42	1.57
01/11	144	149	144	144	+1.05%	61,600	49億9829万	+8.27%	10.43	1.57
01/10	145	145	142	143	-1.72%	39,600	49億4623万	+7.14%	10.33	1.56
01/09	144	145	144	145	+0.87%	62,000	50億3300万	+9.85%	10.51	1.59
01/08	145	149	144	144	-0.35%	116,400	49億8962万	+9.73%	10.42	1.57
01/07	144	147	144	144	+1.58%	135,600	50億697万	+10.96%	10.45	1.58
01/04	143	146	138	142	+3.09%	271,200	49億2887万	+10.08%	10.29	1.55
2012
12/28	135	140	133	138	+3.57%	176,800	-	+7.62%	-	-
12/27	128	134	128	133	+3.3%	96,400	-	+4.72%	-	-
12/26	131	132	127	129	-1.9%	27,600	-	+1.38%	-	-
12/25	135	135	130	131	-0.76%	26,800	-	+3.35%	-	-
12/21	131	136	130	132	+1.54%	185,600	-	+4.96%	-	-
12/20	130	130	129	130	+4.2%	140,400	-	+3.37%	-	-
12/19	123	126	123	125	-0.6%	132,800	-	0%	-	-
12/18	128	128	123	126	-2.52%	172,000	-	+0.6%	-	-
12/17	130	132	129	129	0%	113,200	-	+3.2%	-	-
12/14	130	130	129	129	0%	62,000	-	+4.03%	-	-
12/13	131	133	129	129	-0.77%	86,800	-	+4.03%	-	-
12/12	133	133	130	130	-1.89%	120,800	-	+4.84%	-	-
12/11	129	135	128	133	+0.95%	192,400	-	+6.85%	-	-
12/10	129	131	129	131	+1.94%	71,200	-	+5.85%	-	-
12/07	132	132	128	129	-2.28%	89,200	-	+4.67%	-	-
12/06	134	134	129	132	-3.66%	161,200	-	+7.11%	-	-
12/05	130	141	130	137	+6.21%	548,400	-	+11.18%	-	-
12/04	123	131	123	129	+3%	245,600	-	+5.53%	-	-
12/03	123	126	123	125	+3.31%	125,200	-	+2.46%	-	-
11/30	124	124	121	121	-1.63%	57,200	-	-0.82%	-	-
11/29	121	123	121	123	+2.29%	48,800	-	0%	-	-
11/28	121	122	120	120	-0.41%	34,000	-	-2.24%	-	-
11/27	120	121	119	121	+1.9%	50,000	-	-1.83%	-	-
11/26	120	121	118	119	-1.04%	44,800	-	-3.66%	-	-
11/22	120	120	120	120	+0.21%	30,400	-	-2.64%	-	-
11/21	121	123	119	120	-3.04%	49,600	-	-2.85%	-	-
11/20	122	125	122	123	+0.61%	48,400	-	-0.6%	-	-
11/19	120	125	120	123	+2.08%	40,400	-	-0.41%	-	-
11/16	119	121	119	120	0%	44,400	-	-2.44%	-	-
11/15	115	121	115	120	+1.05%	48,000	-	-2.44%	-	-
11/14	116	119	116	119	+1.28%	18,800	-	-3.46%	-	-
11/13	120	122	116	117	-2.7%	55,200	-	-4.67%	-	-
11/12	125	127	121	121	-1.63%	11,200	-	-2.03%	-	-
11/09	125	125	122	123	-1.8%	2,800	-	-0.41%	-	-
11/08	125	125	123	125	-0.99%	10,800	-	+1.42%	-	-
11/07	127	127	125	126	+0.6%	30,800	-	+2.44%	-	-
11/06	126	126	124	125	-0.79%	28,000	-	+1.83%	-	-
11/05	125	126	124	126	+0.8%	43,600	-	+3.48%	-	-
11/02	125	126	125	125	+0.8%	59,200	-	+2.66%	-	-
11/01	123	126	123	124	+1.43%	24,800	-	+2.69%	-	-
10/31	124	125	123	123	-1.21%	45,200	-	+1.24%	-	-
10/30	124	125	123	124	+0.2%	32,000	-	+3.33%	-	-

3778 さくらインターネット

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