9927 ワットマン

株価チャート

2013/03/31

2012/10/25～2013/03/29

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
2023	4/1, 株式分割 1→4
2022	4/1, 株式分割 1→2
2018	10/1, 株式併合 10→1
2013
03/29	121	121	120	120	-1.03%	7,200	10億9137万	0%	11.99	0.44
03/28	121	121	121	121	-1.02%	2,400	11億274万	+1.04%	12.12	0.44
03/27	121	123	121	123	-1.01%	7,200	11億1411万	+2.08%	12.24	0.45
03/26	124	124	124	124	0%	13,600	11億2548万	+3.99%	12.37	0.45
03/25	124	124	123	124	+1.02%	12,000	11億2548万	+3.99%	12.37	0.45
03/22	125	125	123	123	-2.97%	31,200	11億1411万	+3.81%	12.24	0.45
03/21	124	126	124	126	+1%	8,000	11億4822万	+6.99%	12.62	0.46
03/19	128	128	125	125	0%	9,600	11億3685万	+5.93%	12.49	0.45
03/18	126	126	124	125	-1.96%	12,000	11億3685万	+5.93%	12.49	0.45
03/15	128	128	126	128	+3.03%	46,400	11億5959万	+8.05%	12.74	0.46
03/14	121	124	120	124	+1.02%	36,800	11億2548万	+4.87%	12.37	0.45
03/13	125	126	123	123	0%	44,000	11億1411万	+4.7%	12.24	0.45
03/12	118	126	118	123	+3.16%	126,400	11億1411万	+4.7%	12.24	0.45
03/11	119	119	118	119	+1.06%	14,400	10億8001万	+1.5%	11.87	0.43
03/08	119	119	118	118	0%	2,400	10億6864万	-0.42%	11.74	0.43
03/07	118	118	118	118	0%	3,200	10億6864万	-0.42%	11.74	0.43
03/06	116	118	116	118	0%	4,800	10億6864万	-0.42%	11.74	0.43
03/05	118	118	118	118	+1.08%	1,600	10億6864万	-0.42%	11.74	0.43
03/04	116	116	116	116	+1.09%	8,800	10億5727万	-1.48%	11.62	0.42
03/01	115	115	115	115	0%	1,600	10億4590万	-2.54%	11.49	0.42
02/28	115	115	115	115	+1.1%	3,200	10億4590万	-2.54%	11.49	0.42
02/27	114	115	114	114	0%	9,600	10億3453万	-3.6%	11.37	0.41
02/26	114	114	114	114	-1.09%	800	10億3453万	-4.41%	11.37	0.41
02/25	115	115	115	115	0%	1,600	10億4590万	-3.36%	11.49	0.42
02/21	116	116	115	115	-1.08%	11,200	10億4590万	-3.36%	11.49	0.42
02/20	116	116	116	116	+2.2%	8,000	10億5727万	-2.31%	11.62	0.42
02/19	113	114	113	114	+2.25%	2,400	10億3453万	-4.41%	11.37	0.41
02/18	113	113	111	111	-1.11%	17,600	10億1180万	-6.51%	11.12	0.4
02/15	118	118	111	113	-4.26%	28,000	10億2316万	-6.25%	11.24	0.41
02/14	116	118	116	118	-1.05%	12,800	10億6864万	-2.08%	11.74	0.43
02/13	120	120	115	119	-3.06%	44,800	10億8001万	-1.04%	11.87	0.43
02/12	123	123	123	123	+1.03%	1,600	11億1411万	+2.08%	12.24	0.45
02/08	123	123	121	121	-1.02%	4,000	11億274万	+1.04%	12.12	0.44
02/07	121	123	121	123	+1.03%	8,800	11億1411万	+2.94%	12.24	0.45
02/06	121	123	120	121	0%	23,200	11億274万	+1.89%	12.12	0.44
02/05	121	121	121	121	0%	2,400	11億274万	+2.75%	12.12	0.44
02/04	123	123	121	121	0%	7,200	11億274万	+2.75%	12.12	0.44
02/01	121	121	119	121	-2.02%	30,400	11億274万	+2.75%	12.12	0.44
01/31	120	124	120	124	+3.13%	36,800	11億2548万	+4.87%	12.37	0.45
01/30	120	120	120	120	0%	11,200	10億9137万	+2.56%	11.99	0.44
01/29	121	121	119	120	0%	15,200	10億9137万	+2.56%	11.99	0.44
01/28	120	120	119	120	0%	16,800	10億9137万	+2.56%	11.99	0.44
01/25	120	121	120	120	0%	8,000	10億9137万	+3.45%	11.99	0.44
01/24	120	120	118	120	0%	36,800	10億9137万	+3.45%	11.99	0.44
01/23	118	120	118	120	+2.13%	34,400	10億9137万	+3.45%	11.99	0.44
01/22	119	119	118	118	0%	36,800	10億6864万	+1.29%	11.74	0.43
01/21	118	119	118	118	0%	12,000	10億6864万	+1.29%	11.74	0.43
01/18	118	118	118	118	0%	16,800	10億6864万	+2.17%	11.74	0.43
01/17	118	120	114	118	0%	119,200	10億6864万	+2.17%	11.74	0.43
01/16	120	120	118	118	-2.08%	29,600	10億6864万	+2.17%	11.74	0.43
01/15	121	121	120	120	0%	25,600	10億9137万	+5.26%	11.99	0.44
01/11	120	121	119	120	0%	14,400	10億9137万	+5.26%	11.99	0.44
01/10	118	120	116	120	+2.13%	100,000	10億9137万	+5.26%	11.99	0.44
01/09	116	118	115	118	0%	45,600	10億6864万	+3.98%	11.74	0.43
01/08	118	118	118	118	+1.08%	3,200	10億6864万	+3.98%	11.74	0.43
01/07	118	118	115	116	-2.11%	46,400	10億5727万	+2.88%	11.62	0.42
01/04	114	119	114	119	+5.56%	25,600	10億8001万	+6.03%	11.87	0.43
2012
12/28	114	115	113	113	0%	20,800	-	+0.45%	-	-
12/27	113	114	113	113	+1.12%	26,400	-	+0.45%	-	-
12/26	113	113	111	111	-2.2%	16,000	-	-0.67%	-	-
12/25	114	114	111	114	0%	28,800	-	+1.56%	-	-
12/21	115	116	114	114	-1.09%	28,000	-	+2.48%	-	-
12/20	115	116	114	115	+1.1%	8,800	-	+3.6%	-	-
12/19	113	114	113	114	0%	5,600	-	+2.48%	-	-
12/18	113	114	113	114	+1.11%	6,400	-	+2.48%	-	-
12/17	113	114	113	113	0%	24,000	-	+2.27%	-	-
12/14	115	115	113	113	-2.17%	13,600	-	+2.27%	-	-
12/13	115	116	113	115	-1.08%	33,600	-	+4.55%	-	-
12/12	111	116	111	116	+1.09%	30,400	-	+5.68%	-	-
12/11	113	115	113	115	+1.1%	17,600	-	+5.5%	-	-
12/07	110	114	110	114	+4.6%	36,000	-	+4.36%	-	-
12/06	109	109	109	109	-1.14%	3,200	-	-0.23%	-	-
12/05	110	110	110	110	-1.12%	3,200	-	+0.92%	-	-
12/04	109	111	108	111	+2.3%	23,200	-	+2.06%	-	-
12/03	110	110	109	109	-1.14%	8,800	-	+0.69%	-	-
11/30	109	111	109	110	+1.15%	22,400	-	+1.85%	-	-
11/29	110	110	109	109	-2.25%	21,600	-	+0.69%	-	-
11/28	110	111	110	111	+1.14%	2,400	-	+3.01%	-	-
11/27	110	111	110	110	-1.12%	7,200	-	+1.85%	-	-
11/26	111	111	111	111	+1.14%	800	-	+3.01%	-	-
11/22	109	110	109	110	+1.15%	8,000	-	+1.85%	-	-
11/21	109	110	108	109	0%	9,600	-	+0.69%	-	-
11/20	109	109	109	109	0%	6,400	-	+1.64%	-	-
11/19	108	109	108	109	+1.16%	10,400	-	+1.64%	-	-
11/16	108	108	108	108	0%	7,200	-	+0.47%	-	-
11/15	108	109	108	108	+1.18%	6,400	-	+0.47%	-	-
11/14	108	108	106	106	-2.3%	12,800	-	-0.7%	-	-
11/13	109	110	109	109	0%	32,000	-	+1.64%	-	-
11/12	108	109	108	109	0%	2,400	-	+1.64%	-	-
11/08	108	109	108	109	-1.14%	5,600	-	+1.64%	-	-
11/07	108	110	108	110	+3.53%	9,600	-	+2.8%	-	-
11/06	108	108	106	106	0%	11,200	-	-0.7%	-	-
11/05	106	106	106	106	-1.16%	9,600	-	-0.7%	-	-
11/02	108	108	108	108	0%	800	-	+0.47%	-	-
11/01	108	108	108	108	+1.18%	8,000	-	+0.47%	-	-
10/31	106	106	106	106	0%	9,600	-	-0.7%	-	-
10/30	108	109	106	106	-1.16%	6,400	-	-0.7%	-	-
10/29	108	108	108	108	+1.18%	2,400	-	+0.47%	-	-
10/26	108	108	106	106	-1.16%	4,800	-	-0.7%	-	-
10/25	108	108	108	108	0%	800	-	+0.47%	-	-

9927 ワットマン

株価チャート

2012/10/25～2013/03/29

株価推移

開示資料

決算

株式

チャート