9997 ベルーナ

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	510	514	504	512	+0.99%	80,900	579億5048万	+5.13%	7.1	0.68
03/28	497	507	495	507	+1.6%	107,200	573億8456万	+4.11%	7.03	0.67
03/27	492	499	488	499	+0.4%	93,700	564億7908万	+2.67%	6.92	0.66
03/26	489	497	487	497	+2.69%	154,300	562億5272万	+2.26%	6.89	0.66
03/25	480	485	477	484	+1.68%	109,000	547億8132万	-0.62%	6.71	0.64
03/24	470	483	470	476	+1.71%	96,600	538億7584万	-2.26%	6.6	0.63
03/20	471	472	464	468	+0.21%	106,700	529億7036万	-4.1%	6.49	0.62
03/19	474	477	467	467	-1.06%	40,400	528億5718万	-4.5%	6.48	0.62
03/18	471	473	465	472	+0.85%	67,200	534億2310万	-3.87%	6.54	0.62
03/17	471	477	465	468	-0.85%	95,600	529億7036万	-4.88%	6.49	0.62
03/14	475	480	472	472	-1.67%	164,600	534億2310万	-4.26%	6.54	0.62
03/13	482	485	479	480	-0.62%	48,000	543億2858万	-2.83%	6.66	0.64
03/12	483	485	480	483	-0.82%	92,100	546億6813万	-2.23%	6.7	0.64
03/11	492	492	483	487	-0.2%	64,800	551億2087万	-1.42%	6.75	0.64
03/10	495	495	485	488	-1.41%	65,000	552億3405万	-1.41%	6.77	0.65
03/07	496	497	488	495	+0.41%	64,800	560億2635万	0%	6.86	0.66
03/06	488	493	487	493	+1.86%	61,700	557億9998万	-0.6%	6.84	0.65
03/05	487	490	482	484	+1.04%	47,900	547億8132万	-2.62%	6.71	0.64
03/04	481	483	478	479	-1.24%	111,800	542億1539万	-3.62%	6.64	0.63
03/03	486	496	479	485	-1.62%	69,900	548億9450万	-2.61%	6.72	0.64
02/28	490	494	486	493	+0.82%	82,700	557億9998万	-1.2%	6.84	0.65
02/27	493	495	488	489	-0.61%	56,700	553億4724万	-2.2%	6.78	0.65
02/26	496	497	492	492	-1.2%	82,100	556億8679万	-1.99%	6.82	0.65
02/25	510	512	496	498	-2.35%	242,300	563億6590万	-0.99%	6.91	0.66
02/24	507	510	500	510	+0.59%	119,100	577億2411万	+1.19%	7.07	0.67
02/21	494	509	494	507	+3.89%	85,000	573億8456万	+0.4%	7.03	0.67
02/20	499	499	485	488	-2.2%	59,400	552億3405万	-3.56%	6.77	0.65
02/19	506	506	494	499	-1.38%	38,500	564億7908万	-1.58%	6.92	0.66
02/18	499	508	493	506	+1.61%	67,900	572億7138万	-0.2%	7.02	0.67
02/17	491	500	484	498	+1.43%	67,400	563億6590万	-1.78%	6.91	0.66
02/14	505	505	485	491	-2.39%	92,000	555億7361万	-3.35%	6.81	0.65
02/13	511	513	503	503	-0.59%	72,100	569億3182万	-1.37%	6.97	0.67
02/12	507	514	503	506	+0.8%	103,300	572億7138万	-0.78%	7.02	0.67
02/10	511	512	500	502	0%	80,600	568億1864万	-1.57%	6.96	0.66
02/07	500	506	492	502	+2.87%	85,800	568億1864万	-1.76%	6.96	0.66
02/06	496	496	487	488	-0.61%	79,600	552億3405万	-4.5%	6.77	0.65
02/05	491	497	475	491	+1.24%	197,800	555億7361万	-3.91%	6.81	0.65
02/04	495	496	481	485	-3.96%	236,800	548億9450万	-5.09%	6.72	0.64
02/03	509	515	498	505	+1.41%	237,200	571億5819万	-1.17%	7	0.67
01/31	502	509	492	498	-1.39%	114,700	563億6590万	-2.35%	6.91	0.66
01/30	501	505	496	505	-2.51%	130,200	571億5819万	-0.98%	7	0.67
01/29	503	519	503	518	+4.65%	142,500	586億2959万	+1.77%	7.18	0.69
01/28	492	503	490	495	+1.02%	120,600	560億2635万	-2.56%	6.86	0.66
01/27	495	497	489	490	-4.3%	132,900	554億6042万	-3.54%	6.79	0.65
01/24	515	517	504	512	-2.29%	143,000	579億5048万	+0.79%	7.1	0.68
01/23	536	536	522	524	-0.38%	125,200	593億870万	+3.35%	7.27	0.69
01/22	522	528	515	526	+0.77%	104,600	595億3507万	+3.95%	7.29	0.7
01/21	540	540	520	522	-1.88%	139,600	590億8233万	+3.37%	7.24	0.69
01/20	533	533	524	532	+0.38%	63,400	602億1417万	+5.56%	7.38	0.7
01/17	534	534	523	530	-0.75%	101,700	599億8781万	+5.37%	7.35	0.7
01/16	522	535	522	534	+3.49%	173,500	604億4054万	+6.59%	7.4	0.71
01/15	510	519	506	516	+2.99%	168,600	584億322万	+3.2%	7.15	0.68
01/14	509	511	501	501	-1.38%	154,500	567億545万	+0.2%	6.95	0.66
01/10	513	515	503	508	-2.5%	141,500	574億9775万	+1.8%	7.04	0.67
01/09	528	528	515	521	-0.95%	90,100	589億6914万	+4.41%	7.22	0.69
01/08	524	527	515	526	+1.15%	95,600	595億3507万	+5.84%	7.29	0.7
01/07	504	524	502	520	+2.16%	169,200	588億5596万	+4.84%	7.21	0.69
01/06	509	513	501	509	0%	92,100	576億1093万	+2.83%	7.06	0.67
2013
12/30	510	514	504	509	+0.2%	91,900	576億1093万	+3.04%	7.06	0.67
12/27	496	509	494	508	+2.83%	113,100	574億9775万	+3.04%	7.04	0.67
12/26	494	497	486	494	+1.02%	98,700	559億1316万	+0.2%	6.85	0.65
12/25	481	490	481	489	+1.45%	88,400	553億4724万	-0.81%	6.78	0.65
12/24	490	492	480	482	-1.83%	95,300	545億5495万	-2.23%	6.68	0.64
12/20	497	497	484	491	-1.21%	95,800	555億7361万	-0.61%	6.81	0.65
12/19	490	499	490	497	+3.33%	193,200	562億5272万	+0.81%	6.89	0.66
12/18	485	485	479	481	-1.43%	161,600	544億4176万	-2.43%	6.67	0.64
12/17	485	493	485	488	-1.01%	52,400	552億3405万	-1.01%	6.77	0.65
12/16	494	495	490	493	+0.41%	98,400	557億9998万	+0.2%	6.84	0.65
12/13	486	499	485	491	+0.2%	219,100	555億7361万	0%	6.81	0.65
12/12	497	497	489	490	-1.01%	35,200	554億6042万	-0.2%	6.79	0.65
12/11	495	497	488	495	-0.4%	69,200	560億2635万	+0.81%	6.86	0.66
12/10	503	506	497	497	-1.19%	86,500	562億5272万	+1.22%	6.89	0.66
12/09	497	506	497	503	+1.82%	58,800	569億3182万	+2.44%	6.97	0.67
12/06	492	495	490	494	0%	57,400	559億1316万	+0.61%	6.85	0.65
12/05	503	506	494	494	-2.37%	71,800	559億1316万	+0.41%	6.85	0.65
12/04	500	512	499	506	+0.6%	179,800	572億7138万	+2.43%	7.02	0.67
12/03	497	509	496	503	+2.65%	170,500	569億3182万	+1.82%	6.97	0.67
12/02	494	495	489	490	-0.61%	45,900	554億6042万	-1.01%	6.79	0.65
11/29	485	493	485	493	0%	59,000	557億9998万	-0.6%	6.84	0.65
11/28	491	494	487	493	+0.82%	42,700	557億9998万	-0.8%	6.84	0.65
11/27	484	490	484	489	-0.41%	50,100	553億4724万	-1.81%	6.78	0.65
11/26	485	492	485	491	+0.2%	120,800	555億7361万	-1.6%	6.81	0.65
11/25	495	495	486	490	+0.41%	74,200	554億6042万	-2%	6.79	0.65
11/22	491	499	485	488	-1.01%	79,400	552億3405万	-2.59%	6.77	0.65
11/21	494	495	490	493	+0.2%	45,300	557億9998万	-1.79%	6.84	0.65
11/20	494	497	488	492	-1.01%	52,900	556億8679万	-1.99%	6.82	0.65
11/19	497	499	489	497	-0.4%	82,700	562億5272万	-1%	6.89	0.66
11/18	493	500	491	499	+2.46%	111,900	564億7908万	-0.6%	6.92	0.66
11/15	486	491	483	487	+2.31%	139,700	551億2087万	-2.99%	6.75	0.64
11/14	485	488	472	476	-1.04%	144,300	538億7584万	-5.18%	6.6	0.63
11/13	485	490	478	481	-0.41%	79,200	544億4176万	-4.18%	6.67	0.64
11/12	471	485	471	483	+3.43%	79,900	546億6813万	-3.78%	6.7	0.64
11/11	482	485	464	467	-3.11%	185,700	528億5718万	-6.97%	6.48	0.62
11/08	478	484	475	482	+0.21%	89,600	545億5495万	-4.17%	6.68	0.64
11/07	501	503	479	481	-3.61%	219,000	544億4176万	-4.37%	6.67	0.64
11/06	500	505	495	499	-0.4%	56,800	564億7908万	-0.99%	6.92	0.66
11/05	507	507	495	501	-2.15%	130,300	567億545万	-0.6%	6.95	0.66
11/01	515	520	510	512	-1.54%	110,800	579億5048万	+1.39%	7.1	0.68
10/31	535	535	518	520	-2.8%	80,800	588億5596万	+3.17%	7.21	0.69
10/30	521	541	515	535	+3.48%	147,900	605億5373万	+6.15%	7.42	0.71

9997 ベルーナ

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