9904 ベリテ

株価チャート

2013/12/19

2013/07/29～2013/12/19

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
12/19	114	118	114	116	+1.75%	94,000	31億5877万	+0.87%	20.77	0.45
12/18	114	115	113	114	0%	47,000	31億431万	0%	20.41	0.44
12/17	117	117	113	114	+0.88%	45,000	31億431万	0%	20.41	0.44
12/16	119	119	113	113	-4.24%	107,000	30億7708万	0%	20.23	0.44
12/13	117	118	117	118	0%	36,000	32億1323万	+4.42%	21.13	0.46
12/12	116	120	116	118	+0.85%	124,000	32億1323万	+5.36%	21.13	0.46
12/11	117	119	116	117	-1.68%	111,000	31億8600万	+4.46%	20.95	0.45
12/10	121	122	118	119	-2.46%	196,000	32億4046万	+6.25%	21.31	0.46
12/09	116	122	116	122	+7.02%	455,000	33億2216万	+8.93%	21.84	0.47
12/06	112	123	112	114	+1.79%	358,000	31億431万	+3.64%	20.41	0.44
12/05	117	117	112	112	-1.75%	92,000	30億4985万	+1.82%	20.05	0.43
12/04	118	118	113	114	-4.2%	146,000	31億431万	+4.59%	20.41	0.44
12/03	121	121	118	119	-0.83%	101,000	32億4046万	+10.19%	21.31	0.46
12/02	122	122	117	120	0%	142,000	32億6769万	+11.11%	21.49	0.46
11/29	120	121	117	120	+3.45%	224,000	32億6769万	+12.15%	21.49	0.46
11/28	118	118	113	116	-1.69%	188,000	31億5877万	+9.43%	20.77	0.45
11/27	120	122	118	118	-1.67%	259,000	32億1323万	+12.38%	21.13	0.46
11/26	116	128	115	120	+2.56%	979,000	32億6769万	+15.38%	21.49	0.46
11/25	118	119	113	117	-6.4%	938,000	31億8600万	+13.59%	20.95	0.45
11/22	111	149	111	125	+16.82%	8,605,000	34億385万	+22.55%	22.38	0.48
11/21	104	108	104	107	+2.88%	141,000	29億1369万	+7%	19.16	0.41
11/20	105	106	104	104	0%	107,000	28億3200万	+5.05%	18.62	0.4
11/19	103	104	102	104	+0.97%	53,000	28億3200万	+5.05%	18.62	0.4
11/18	104	105	101	103	-0.96%	153,000	28億477万	+5.1%	18.44	0.4
11/15	101	117	100	104	+4%	1,352,000	28億3200万	+6.12%	18.62	0.4
11/14	100	101	99	100	0%	60,000	27億2308万	+3.09%	17.9	0.39
11/13	101	101	93	100	0%	251,000	27億2308万	+3.09%	17.9	0.39
11/12	100	101	99	100	-2.91%	57,000	27億2308万	+4.17%	17.9	0.39
11/11	107	107	98	103	-3.74%	323,000	28億477万	+7.29%	18.44	0.4
11/08	106	107	102	107	+0.94%	111,000	29億1369万	+12.63%	19.16	0.41
11/07	111	112	104	106	-7.83%	297,000	28億8646万	+11.58%	18.98	0.41
11/06	117	127	106	115	-5.74%	1,460,000	31億3154万	+22.34%	20.59	0.44
11/05	95	122	95	122	+32.61%	3,049,000	33億2216万	+31.18%	21.84	0.47
11/01	94	94	92	92	-2.13%	59,000	25億523万	0%	16.47	0.36
10/31	96	96	94	94	-3.09%	41,000	25億5969万	+2.17%	16.83	0.36
10/30	101	101	96	97	-1.02%	67,000	26億4138万	+5.43%	17.37	0.37
10/29	97	100	97	98	+1.03%	49,000	26億6862万	+6.52%	17.55	0.38
10/28	96	105	96	97	+1.04%	196,000	26億4138万	+5.43%	17.37	0.37
10/25	96	96	95	96	+1.05%	78,000	26億1415万	+5.49%	17.19	0.37
10/24	91	95	91	95	+3.26%	26,000	25億8692万	+4.4%	17.01	0.37
10/23	93	93	92	92	-1.08%	27,000	25億523万	+2.22%	16.47	0.36
10/22	93	93	93	93	-1.06%	19,000	25億3246万	+3.33%	16.65	0.36
10/21	92	94	91	94	+1.08%	40,000	25億5969万	+4.44%	16.83	0.36
10/18	91	93	91	93	+3.33%	14,000	25億3246万	+4.49%	16.65	0.36
10/17	90	91	89	90	+2.27%	29,000	24億5077万	+1.12%	16.11	0.35
10/16	89	89	87	88	-1.12%	9,000	23億9631万	0%	15.76	0.34
10/15	90	90	87	89	+1.14%	26,000	24億2354万	+1.14%	15.94	0.34
10/11	90	90	88	88	-2.22%	39,000	23億9631万	0%	15.76	0.34
10/10	88	90	88	90	+3.45%	10,000	24億5077万	+2.27%	16.11	0.35
10/09	86	88	86	87	-1.14%	48,000	23億6908万	0%	15.58	0.34
10/08	86	88	86	88	0%	15,000	23億9631万	+1.15%	15.76	0.34
10/07	89	89	88	88	-1.12%	31,000	23億9631万	+1.15%	15.76	0.34
10/04	91	91	89	89	-2.2%	22,000	24億2354万	+2.3%	15.94	0.34
10/03	91	91	90	91	0%	9,000	24億7800万	+5.81%	16.29	0.35
10/02	95	95	91	91	-4.21%	30,000	24億7800万	+5.81%	16.29	0.35
10/01	91	95	91	95	+5.56%	39,000	25億8692万	+10.47%	17.01	0.37
09/30	90	93	90	90	-2.17%	41,000	24億5077万	+4.65%	16.11	0.35
09/27	91	93	91	92	+2.22%	14,000	25億523万	+6.98%	16.47	0.36
09/26	88	91	88	90	-3.23%	57,000	24億5077万	+5.88%	16.11	0.35
09/25	97	97	92	93	-5.1%	94,000	25億3246万	+9.41%	16.65	0.36
09/24	95	99	92	98	+3.16%	186,000	26億6862万	+15.29%	17.55	0.38
09/20	86	96	86	95	+10.47%	308,000	25億8692万	+13.1%	17.01	0.37
09/19	86	86	86	86	+1.18%	24,000	23億4185万	+2.38%	15.4	0.33
09/18	85	85	84	85	0%	37,000	23億1462万	+1.19%	15.22	0.33
09/17	84	85	83	85	+2.41%	25,000	23億1462万	+1.19%	15.22	0.33
09/13	83	83	83	83	0%	7,000	22億6015万	-1.19%	14.86	0.32
09/12	83	83	83	83	0%	8,000	22億6015万	-1.19%	14.86	0.32
09/11	82	83	82	83	+2.47%	29,000	22億6015万	-1.19%	14.86	0.32
09/10	83	83	81	81	-2.41%	19,000	22億569万	-3.57%	14.5	0.31
09/09	83	83	83	83	+2.47%	8,000	22億6015万	-1.19%	14.86	0.32
09/06	82	84	80	81	-1.22%	43,000	22億569万	-3.57%	14.5	0.31
09/05	80	82	80	82	+1.23%	13,000	22億3292万	-3.53%	14.68	0.32
09/04	80	82	80	81	+1.25%	35,000	22億569万	-4.71%	14.5	0.31
09/03	78	81	78	80	-2.44%	114,000	21億7846万	-5.88%	14.32	0.31
09/02	83	83	81	82	-1.2%	39,000	22億3292万	-3.53%	14.68	0.32
08/30	83	83	83	83	0%	1,000	22億6015万	-2.35%	14.86	0.32
08/29	83	83	83	83	-1.19%	1,000	22億6015万	-2.35%	14.86	0.32
08/28	85	85	83	84	-2.33%	25,000	22億8738万	-2.33%	15.04	0.32
08/27	86	86	86	86	-1.15%	1,000	23億4185万	0%	15.4	0.33
08/26	87	87	86	87	+1.16%	4,000	23億6908万	+1.16%	15.58	0.34
08/23	87	87	86	86	-1.15%	11,000	23億4185万	0%	15.4	0.33
08/22	86	87	86	87	+1.16%	6,000	23億6908万	+1.16%	15.58	0.34
08/21	86	87	85	86	-1.15%	37,000	23億4185万	0%	15.4	0.33
08/20	85	92	85	87	+3.57%	105,000	23億6908万	+1.16%	15.58	0.34
08/19	84	84	83	84	0%	11,000	22億8738万	-3.45%	15.04	0.32
08/16	84	85	83	84	0%	14,000	22億8738万	-3.45%	15.04	0.32
08/15	85	85	84	84	-1.18%	9,000	22億8738万	-3.45%	15.04	0.32
08/14	86	86	85	85	0%	11,000	23億1462万	-2.3%	15.22	0.33
08/13	86	86	85	85	-1.16%	5,000	23億1462万	-2.3%	15.22	0.33
08/12	85	86	85	86	0%	9,000	23億4185万	-1.15%	15.4	0.33
08/09	86	86	86	86	+1.18%	7,000	23億4185万	-2.27%	15.4	0.33
08/08	87	87	85	85	0%	6,000	23億1462万	-3.41%	15.22	0.33
08/07	86	86	85	85	-2.3%	4,000	23億1462万	-3.41%	15.22	0.33
08/06	87	87	87	87	+1.16%	1,000	23億6908万	-1.14%	15.58	0.34
08/05	87	87	86	86	0%	9,000	23億4185万	-2.27%	15.4	0.33
08/02	86	86	85	86	+1.18%	6,000	23億4185万	-1.15%	15.4	0.33
08/01	85	85	85	85	0%	5,000	23億1462万	-2.3%	15.22	0.33
07/31	85	85	85	85	-1.16%	2,000	23億1462万	-2.3%	15.22	0.33
07/30	82	86	82	86	+2.38%	9,000	23億4185万	-1.15%	15.4	0.33
07/29	86	87	83	84	-3.45%	22,000	22億8738万	-3.45%	15.04	0.32

9904 ベリテ

株価チャート

2013/07/29～2013/12/19

株価推移

開示資料

決算

株式

チャート