3141 ウエルシア HD

3141
2024/03/27
時価
5453億円
PER 予
19.17倍
2010年以降
5.41-57.09倍
(2010-2023年)
PBR
2.33倍
2010年以降
0.77-5.84倍
(2010-2023年)
配当 予
1.31%
ROE 予
12.13%
ROA 予
5.08%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,601
始値
2,600
高値
2,600
安値
2,564
終値 -1.11%
2,572
出来高 -9.85%
473,000

乖離率

株価(5日)
移動平均値
-1%
2,598
株価(25日)
移動平均値
-5.44%
2,720
出来高(5日)
移動平均値
-36.63%
746,380

2023/10/30~2024/03/28

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PERPBR
2024
03/282,6002,6002,5642,572-1.11%473,0005392億3542万-5.44%18.962.3
03/272,5832,6102,5772,601+0.39%524,7005453億1545万-4.48%19.172.33
03/262,5902,6002,5572,591-0.42%616,9005432億1889万-4.88%19.12.32
03/252,6192,6202,5822,602-0.76%892,3005455億2510万-4.48%19.182.33
03/222,6512,6592,5922,622-1.76%1,225,0005497億1823万-3.67%19.332.34
03/212,7102,7172,6612,669-1.62%783,4005595億7206万-1.88%19.672.39
03/192,7002,7372,6952,713+0.22%547,3005687億9693万-0.18%202.43
03/182,6882,7122,6612,707+1.27%813,8005675億3899万-0.29%19.952.42
03/152,6712,6942,6352,673-1.11%1,200,2005604億1069万-1.4%19.72.39
03/142,7002,7262,6932,703-0.44%409,5005667億37万-0.22%19.922.42
03/132,6922,7442,6912,715-0.98%605,0005692億1624万+0.41%20.012.43
03/122,6802,7462,6782,742+2.16%672,3005748億7696万+1.63%20.212.45
03/112,7392,7402,6582,684-1.4%810,4005627億1690万-0.19%19.782.4
03/082,7802,7962,7222,722-2.58%1,031,8005706億8383万+1.49%20.062.43
03/072,8322,8472,7842,794-2.24%1,175,7005857億7907万+4.53%20.592.5
03/062,7592,8592,7422,858+3.55%1,578,2005991億9706万+7.36%21.072.56
03/052,6802,7632,6662,760+3.25%1,673,0005786億5076万+4.31%20.342.47
03/042,7202,7492,6612,673-2.23%1,415,4005604億1069万+1.56%19.72.39
03/012,7802,8122,7212,734-3.26%2,205,1005731億9971万+4.35%20.152.44
02/292,9292,9372,7242,826-0.63%5,879,1005924億8807万+8.53%20.832.53
02/282,9602,9752,8412,844-4.76%3,513,8005962億6188万+9.93%20.962.54
02/272,9993,0172,9342,986-0.53%5,389,3006260億3304万+16.28%22.012.67
02/262,8203,0302,8143,002+17.22%10,063,0006293億8754万+18.05%22.132.68
02/222,6142,6192,5572,561-2.96%2,113,0005369億2921万+1.67%18.882.29
02/212,6342,6432,6192,639-0.34%1,131,2005532億8238万+5.06%19.452.36
02/202,6502,6512,6322,648+0.57%853,0005551億6928万+5.84%19.522.37
02/192,6032,6522,6032,633+1.7%1,421,3005520億2444万+5.66%19.412.35
02/162,5702,6072,5432,589+1.17%1,286,6005427億9958万+4.27%19.082.31
02/152,6082,6082,5562,559-0.51%1,274,1005365億989万+3.39%18.862.29
02/142,6032,6232,5632,572-1.61%1,101,2005392億3542万+4.26%18.962.3
02/132,6302,6442,6072,614-0.49%1,539,6005480億4098万+5.96%19.272.34
02/092,6202,6462,6132,627+0.11%1,117,3005507億6651万+6.66%19.362.35
02/082,6302,6752,6212,624+0.08%1,585,4005501億3754万+6.67%19.342.35
02/072,5952,6282,5912,622+2.3%1,845,1005497億1823万+6.89%19.332.34
02/062,5822,5822,5422,563-0.31%1,176,0005373億4852万+4.74%18.892.29
02/052,5122,5782,5122,571+2.39%1,517,5005390億2577万+5.28%18.952.3
02/022,5202,5262,4992,511-0.28%798,9005264億4640万+3.12%18.512.24
02/012,4952,5482,4892,518+1.08%1,356,6005279億1399万+3.58%18.562.25
01/312,5482,5682,4762,491-1.54%1,508,7005222億5328万+2.64%18.362.23
01/302,5302,6032,5032,530+2.68%3,401,4005304億2987万+4.5%18.652.26
01/292,4292,4642,4082,464+2.54%2,152,5005165億9257万+2.11%18.162.2
01/262,3602,4052,3512,403+1.91%1,278,4005038億355万-0.17%17.712.15
01/252,3502,3582,3402,358+0.04%978,0004943億6902万-1.91%17.382.11
01/242,3822,3882,3542,357-1.13%1,201,9004941億5937万-2%17.372.11
01/232,3802,3922,3682,384+0.13%1,092,3004998億2008万-1%17.572.13
01/222,3672,3822,3572,381+0.68%943,1004991億9111万-1.2%17.552.13
01/192,3882,3982,3622,365-1%1,479,9004958億3661万-2.19%17.432.11
01/182,3952,3972,3772,389-0.38%1,165,9005008億6836万-1.57%17.612.14
01/172,3902,4172,3782,398+0.88%1,390,3005027億5527万-1.44%17.682.14
01/162,4102,4272,3772,377-1.25%1,551,0004983億5249万-2.58%17.522.13
01/152,4002,4122,3882,407+0.42%1,599,6005046億4217万-1.59%17.742.15
01/122,3872,3992,3712,397+0.42%1,484,3005025億4561万-2.24%17.672.14
01/112,3752,4032,3612,387+0.8%3,789,3005004億4905万-2.85%17.592.13
01/102,4232,4442,3682,368-7.97%5,923,3004964億6558万-3.9%17.452.12
01/092,5452,6092,5402,573+2.31%1,820,2005394億4508万+4.09%18.972.3
01/052,5502,5522,5032,515-0.95%874,7005272億8503万+1.66%18.542.25
01/042,4822,5402,4652,539+2.96%1,446,7005323億1677万+2.46%18.712.27
2023
12/292,4602,4722,4442,466+0.2%729,1005170億1188万-0.52%18.182.2
12/282,4502,4612,4352,461+0.65%503,6005159億6360万-0.93%18.142.2
12/272,4062,4492,4002,445+1.83%684,9005126億910万-1.65%18.022.19
12/262,4032,4132,3892,401+0.08%462,4005033億8423万-3.54%17.72.15
12/252,4462,4472,3942,399-0.87%600,8005029億6492万-3.81%17.682.14
12/222,3402,4202,3332,420+3.42%959,0005073億6770万-3.2%17.842.16
12/212,3242,3412,3052,340+0.6%670,9004905億9521万-6.59%17.252.09
12/202,3452,3602,3232,326-0.09%1,131,9004876億6003万-7.55%17.142.08
12/192,3002,3292,2912,328+0.17%1,346,6004880億7934万-7.73%17.162.08
12/182,3602,3612,3192,324-2.06%1,070,2004872億4072万-8.11%17.132.08
12/152,4202,4202,3732,373-2.83%1,768,0004975億1386万-6.39%17.492.12
12/142,4452,4662,3992,442+0.49%1,296,8005119億8013万-3.86%182.18
12/132,5752,5792,4302,430-6.07%1,691,2005094億6426万-4.33%17.912.17
12/122,5802,6072,5732,587+0.43%793,3005423億8026万+1.89%19.072.31
12/112,5542,5772,5412,576+0.86%562,1005400億7405万+1.66%18.992.3
12/082,5482,5732,5382,5540%814,8005354億6161万+0.91%18.832.28
12/072,5542,5842,5492,554+0.27%613,4005354億6161万+1.03%18.832.28
12/062,5402,5572,5242,547+0.28%708,6005339億9402万+0.83%18.772.28
12/052,5302,5572,5242,540+0.28%790,9005325億2643万+0.67%18.722.27
12/042,5282,5582,5202,533-0.55%576,1005310億5884万+0.52%18.672.26
12/012,5882,6192,5382,547-1.43%1,163,7005339億9402万+1.15%18.772.28
11/302,5712,5982,5322,584-1.11%10,607,0005417億5130万+2.83%19.052.31
11/292,6312,6382,5942,613-0.57%1,364,3005478億3132万+4.19%19.262.33
11/282,5742,6322,5642,628+2.38%1,629,0005509億7616万+5.12%19.372.35
11/272,5662,5932,5482,567-0.16%1,475,2005381億8714万+3.09%18.922.29
11/242,5302,5732,5022,571+2.02%1,393,0005390億2577万+3.59%18.952.3
11/222,5082,5202,4542,520+0.44%1,391,5005283億3331万+1.86%18.572.25
11/212,5582,5642,4922,509-1.22%1,036,9005260億2709万+1.66%18.492.24
11/202,5482,5632,5312,540+0.04%799,7005325億2643万+3.17%18.722.27
11/172,5442,5472,5092,539-0.98%986,2005323億1677万+3.34%18.712.27
11/162,5812,6022,5532,564-1.65%1,365,5005375億5817万+4.44%18.92.29
11/152,5272,6912,4632,607+3.99%4,563,0005465億7339万+6.11%19.222.33
11/142,4892,5332,4742,507+1.21%1,024,5005256億778万+1.99%18.482.24
11/132,4782,4882,4622,477+0.08%698,3005193億1810万+0.61%18.262.21
11/102,4662,4782,4562,475-0.08%379,9005188億9878万+0.36%18.242.21
11/092,4612,4822,4382,477+0.86%551,7005193億1810万+0.32%18.262.21
11/082,4162,4592,4042,456+1.99%675,6005149億1532万-0.61%18.12.19
11/072,4532,4652,4002,408-1.95%964,9005048億5183万-2.63%17.752.15
11/062,5002,5042,4542,456-1.56%1,024,3005149億1532万-0.97%18.12.19
11/022,5002,5132,4862,495+0.12%598,6005230億9190万+0.36%18.392.23
11/012,5202,5212,4662,492-0.32%739,5005224億6294万+0.04%18.372.23
10/312,4502,5022,4452,500+1.42%971,9005241億4019万+0.2%18.432.23
10/302,4892,4902,4592,465-0.68%757,4005168億222万-1.36%18.172.2

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
8月期
277
2,440
9/12
131
1,150
4/27
1,131,680
128,600
8/25
--+25.4%
9/15
-27.74%
10/9
2010年
8月期
272
2,390
10/26
193
1,700
9/1
940,720
106,900
8/26
--+12.14%
10/22
-12.71%
11/19
2011年
8月期
255
2,240
7/19
202
1,777
3/15
327,360
37,200
8/4
376億6336万298億7847万+6.46%
7/11
-8.52%
3/15
2012年
8月期
396
3,170
7/17
216
1,727
9/27
3,842,400
480,300
5/30
586億3041万319億4155万+14.57%
7/17
-10.21%
9/5
2013年
8月期
688
5,500
5/9
288
2,303
10/4

2,301
10/3
1,428,800
178,600
8/27
1017億2470万425億5791万+24.3%
2/22
-16.8%
6/11
2014年
8月期
858
6,860
8/15
579
4,630
9/6
4,944,800
618,100
11/22
1452億3541万856億3370万+19.81%
10/30
-8.52%
9/3
2015年
2月期
1,166
4,665
2/24
740
2,961
9/3
2,695,600
673,900
10/22
2054億8348万1304億2584万+14.31%
2/2
-8.12%
12/18
2016年
2月期
1,713
6,850
11/26
1,033
4,130
3/24
1,623,600
405,900
4/22
3589億9945万1878億842万+13.83%
7/21
-20.13%
8/25
2017年
2月期
1,910
7,640
10/20
1,385
5,540
3/1
1,737,600
434,400
2/23
4004億230万2903億4408万+13.67%
7/7
-10.16%
1/25
2018年
2月期
2,570
5,140
12/11
1,543
3,085
3/6
3,033,200
1,516,600
4/27
5387億6122万3233億6154万+10.94%
12/8
-10.36%
1/15
2019年
2月期
3,280
6,560
10/3
1,950
3,900
1/28
6,519,200
3,259,600
11/30
6875億9845万4087億8566万+16.31%
9/28

9/26
-22.86%
1/10
2020年
2月期
3,630
7,260
1/7
1,783
3,565
3/25
2,881,200
1,440,600
1/9
7609億7024万3736億7202万+17.95%
3/27
-11.83%
3/16
2021年
2月期
5,035
10,070
7/30
2,705
5,410
3/17
3,894,200
1,947,100
5/29
1兆555億5670億5909万+20.22%
4/16
-10.18%
9/7
2022年
2月期
4,390
11/10
3,010
2/28
2,170,800
2/24
9202億9183万6309億9736万+10.79%
8/20
-13.61%
1/19
2023年
2月期
3,285
12/27
2,296
6/17
3,188,400
7/6
6887億969万4813億1892万+15.06%
7/11
-12.4%
4/19
最新2,572
2024/3/28
473,0005392億3542万-5.44%
2,720

年間値上がり率

2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
63%(1.63倍)
2013/12/30 vs 2012/12/28
83%(1.83倍)
2014/12/30 vs 2013/12/30
30%(1.3倍)
2015/12/30 vs 2014/12/30
88%(1.88倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
12%(1.12倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
-20%(0.8倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
131円(2009/04/27)
1868%(19.68倍)
2,572円(3/28)