9885 シャルレ

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
2014
03/31	502	505	499	502	0%	18,100	105億5954万	-2.71%	17.82	0.48
03/28	499	502	499	502	+1.01%	5,200	105億5954万	-2.71%	17.82	0.48
03/27	496	505	496	497	-3.5%	28,100	104億5437万	-3.87%	17.64	0.47
03/26	516	518	515	515	-0.19%	51,100	108億3299万	-0.39%	18.28	0.49
03/25	519	519	516	516	-0.77%	19,900	108億5403万	-0.19%	18.31	0.49
03/24	518	521	517	520	+0.58%	22,300	109億3817万	+0.58%	18.46	0.5
03/20	517	518	516	517	0%	13,200	108億7506万	+0.19%	18.35	0.49
03/19	520	521	516	517	-0.58%	19,400	108億7506万	+0.19%	18.35	0.49
03/18	522	522	519	520	+0.19%	6,300	109億3817万	+0.78%	18.46	0.5
03/17	518	522	518	519	-0.19%	4,300	109億1713万	+0.58%	18.42	0.49
03/14	523	523	519	520	-0.95%	20,800	109億3817万	+0.97%	18.46	0.5
03/13	524	525	523	525	+0.57%	5,800	110億4334万	+2.14%	18.63	0.5
03/12	524	525	518	522	-0.38%	25,000	109億8024万	+1.56%	18.53	0.5
03/11	525	525	522	524	-0.19%	7,700	110億2231万	+2.14%	18.6	0.5
03/10	520	525	520	525	+1.16%	22,500	110億4334万	+2.54%	18.63	0.5
03/07	518	519	517	519	+0.19%	12,800	109億1713万	+1.37%	18.42	0.49
03/06	515	518	515	518	+0.58%	11,200	108億9610万	+1.17%	18.38	0.49
03/05	516	516	514	515	0%	7,400	108億3299万	+0.39%	18.28	0.49
03/04	513	516	513	515	+0.39%	20,600	108億3299万	+0.39%	18.28	0.49
03/03	513	515	509	513	+0.39%	19,900	107億9092万	-0.19%	18.21	0.49
02/28	516	517	511	511	-0.78%	27,800	107億4885万	-0.58%	18.14	0.49
02/27	515	516	515	515	0%	1,500	108億3299万	0%	18.28	0.49
02/26	516	517	512	515	+0.19%	20,200	108億3299万	-0.19%	18.28	0.49
02/25	511	515	511	514	-0.39%	27,700	108億1196万	-0.39%	18.24	0.49
02/24	515	519	515	516	+0.19%	17,300	108億5403万	-0.19%	18.31	0.49
02/21	511	515	511	515	+0.78%	3,700	108億3299万	-0.39%	18.28	0.49
02/20	511	514	510	511	-0.2%	3,700	107億4885万	-1.35%	18.14	0.49
02/19	509	512	509	512	+0.59%	3,900	107億6989万	-1.16%	18.17	0.49
02/18	509	509	508	509	0%	13,800	107億678万	-1.93%	18.07	0.49
02/17	513	513	509	509	0%	11,900	107億678万	-1.93%	18.07	0.49
02/14	519	520	505	509	-1.17%	33,700	107億678万	-2.12%	18.07	0.49
02/13	512	518	511	515	-0.19%	8,400	108億3299万	-0.96%	18.28	0.49
02/12	511	520	510	516	+1.38%	22,800	108億5403万	-0.58%	18.31	0.49
02/10	509	510	508	509	+0.59%	13,700	107億678万	-1.93%	18.07	0.49
02/07	508	508	503	506	+0.6%	10,400	106億4368万	-2.5%	17.96	0.48
02/06	505	509	503	503	-0.4%	9,400	105億8057万	-3.08%	17.85	0.48
02/05	503	510	503	505	+1%	30,600	106億2264万	-2.51%	17.92	0.48
02/04	510	510	494	500	-1.96%	65,400	105億1747万	-3.47%	17.75	0.48
02/03	525	525	505	510	-2.86%	37,600	107億2782万	-1.54%	18.1	0.49
01/31	525	528	525	525	+0.38%	6,900	110億4334万	+1.55%	18.63	0.5
01/30	526	526	523	523	-1.32%	9,500	110億127万	+1.36%	18.56	0.5
01/29	525	530	525	530	+0.95%	23,000	111億4852万	+2.71%	18.81	0.51
01/28	521	526	520	525	+0.38%	10,400	110億4334万	+1.94%	18.63	0.5
01/27	521	530	519	523	-1.32%	31,100	110億127万	+1.75%	18.56	0.5
01/24	528	530	526	530	0%	14,300	111億4852万	+3.31%	18.81	0.51
01/23	528	535	528	530	0%	14,500	111億4852万	+3.52%	18.81	0.51
01/22	530	534	528	530	+0.38%	35,700	111億4852万	+3.72%	18.81	0.51
01/21	529	530	528	528	0%	14,000	111億645万	+3.53%	18.74	0.5
01/20	525	529	525	528	+0.38%	25,200	111億645万	+3.73%	18.74	0.5
01/17	525	530	525	526	-0.19%	7,800	110億6438万	+3.54%	18.67	0.5
01/16	528	530	524	527	-0.19%	20,500	110億8541万	+3.94%	18.7	0.5
01/15	527	529	526	528	+0.57%	9,700	111億645万	+4.35%	18.74	0.5
01/14	525	529	523	525	0%	14,000	110億4334万	+3.96%	18.63	0.5
01/10	518	525	517	525	+2.14%	18,900	110億4334万	+3.96%	18.63	0.5
01/09	513	518	512	514	+0.59%	28,000	108億1196万	+1.98%	18.24	0.49
01/08	508	511	508	511	+0.39%	13,400	107億4885万	+1.59%	18.14	0.49
01/07	510	510	507	509	+0.2%	14,600	107億678万	+1.19%	18.07	0.49
01/06	503	508	503	508	+1.2%	25,200	106億8575万	+0.99%	18.03	0.48
2013
12/30	501	504	500	502	0%	21,300	105億5954万	-0.2%	17.82	0.48
12/27	501	502	500	502	+1.01%	14,700	105億5954万	0%	17.82	0.48
12/26	499	500	496	497	+0.61%	11,400	104億5437万	-1%	17.64	0.47
12/25	496	496	493	494	-0.6%	39,100	103億9126万	-1.59%	17.53	0.47
12/24	498	500	495	497	-0.4%	31,000	104億5437万	-1%	17.64	0.47
12/20	501	501	498	499	-0.4%	22,600	104億9644万	-0.8%	17.71	0.48
12/19	500	502	500	501	-0.2%	53,200	105億3850万	-0.2%	17.78	0.48
12/18	501	502	500	502	-0.4%	13,700	105億5954万	0%	17.82	0.48
12/17	501	504	500	504	+0.4%	67,600	106億161万	+0.4%	17.89	0.48
12/16	505	505	501	502	0%	17,800	105億5954万	0%	17.82	0.48
12/13	505	505	501	502	-0.4%	14,200	105億5954万	0%	17.82	0.48
12/12	503	508	502	504	0%	41,900	106億161万	+0.4%	17.89	0.48
12/11	508	508	500	504	-0.79%	23,400	106億161万	+0.2%	17.89	0.48
12/10	507	508	506	508	+0.2%	17,700	106億8575万	+0.99%	18.03	0.48
12/09	505	507	505	507	+0.6%	10,900	106億6471万	+0.8%	17.99	0.48
12/06	503	504	503	504	-0.2%	30,200	106億161万	+0.2%	17.89	0.48
12/05	505	506	504	505	0%	13,800	106億2264万	+0.4%	17.92	0.48
12/04	506	508	505	505	-0.2%	6,900	106億2264万	+0.2%	17.92	0.48
12/03	508	508	506	506	+0.2%	3,600	106億4368万	+0.4%	17.96	0.48
12/02	508	508	505	505	-0.2%	6,900	106億2264万	+0.2%	17.92	0.48
11/29	504	507	504	506	+0.8%	11,600	106億4368万	+0.2%	17.96	0.48
11/28	504	504	500	502	-0.2%	35,000	105億5954万	-0.59%	17.82	0.48
11/27	501	504	500	503	0%	6,800	105億8057万	-0.59%	17.85	0.48
11/26	500	503	500	503	+0.4%	8,000	105億8057万	-0.59%	17.85	0.48
11/25	498	502	498	501	+0.6%	32,500	105億3850万	-1.18%	17.78	0.48
11/22	498	500	497	498	-0.4%	20,500	104億7540万	-1.78%	17.68	0.47
11/21	497	500	497	500	+0.6%	15,500	105億1747万	-1.57%	17.75	0.48
11/20	495	499	495	497	+0.2%	40,900	104億5437万	-2.36%	17.64	0.47
11/19	499	500	495	496	-0.6%	24,700	104億3333万	-2.75%	17.6	0.47
11/18	499	499	496	499	+0.6%	23,800	104億9644万	-2.35%	17.71	0.48
11/15	496	500	495	496	-0.8%	33,700	104億3333万	-2.94%	17.6	0.47
11/14	495	501	495	500	-0.79%	27,500	105億1747万	-2.34%	17.75	0.48
11/13	499	504	499	504	+1%	35,800	106億161万	-1.75%	17.89	0.48
11/12	505	505	496	499	-0.8%	47,900	104億9644万	-2.92%	17.71	0.48
11/11	507	507	500	503	-0.79%	27,100	105億8057万	-2.33%	17.85	0.48
11/08	502	508	502	507	+0.2%	37,600	106億6471万	-1.55%	17.99	0.48
11/07	508	508	506	506	-0.98%	5,800	106億4368万	-1.94%	17.96	0.48
11/06	510	511	506	511	0%	7,900	107億4885万	-1.16%	18.14	0.49
11/05	506	511	504	511	+0.39%	19,400	107億4885万	-1.35%	18.14	0.49
11/01	509	512	505	509	-0.39%	23,100	107億678万	-1.93%	18.07	0.49
10/31	511	514	510	511	-0.58%	20,800	107億4885万	-1.54%	18.14	0.49
10/30	515	515	511	514	+0.39%	20,700	108億1196万	-1.15%	18.24	0.49

9885 シャルレ

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