株価チャート

株価

5/8

前日 (5/7): 2,034
始値: 2,000
高値: 2,049
安値: 1,975
終値 -2.65%: 1,980
出来高 +151.32%: 170,900

乖離率

株価（5日） 移動平均値: -2.99%
2,041
株価（25日） 移動平均値: -8.38%
2,161
出来高（5日） 移動平均値: +160.76%
65,540

2023/12/07～2024/05/08

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
2024
05/08	2,000	2,049	1,975	1,980	-2.65%	170,900	182億7579万	-8.38%	21.15	3.86
05/07	2,071	2,071	2,033	2,034	-1.93%	68,000	187億7422万	-6.57%	21.73	3.96
05/02	2,080	2,105	2,058	2,074	+0.39%	15,400	191億4343万	-5.34%	22.16	4.04
05/01	2,042	2,084	2,041	2,066	+0.83%	14,700	190億6959万	-6.47%	22.07	4.02
04/30	2,080	2,092	2,031	2,049	-1.49%	58,700	189億1267万	-7.99%	21.89	3.99
04/26	2,093	2,095	2,058	2,080	+0.1%	13,800	191億9881万	-7.35%	22.22	4.05
04/25	2,060	2,093	2,060	2,078	+0.87%	18,400	191億8035万	-8.13%	22.2	4.05
04/24	2,111	2,113	2,045	2,060	-2.42%	93,900	190億1421万	-9.53%	22.01	4.01
04/23	2,156	2,156	2,101	2,111	-2.04%	26,400	194億8495万	-8.02%	22.55	4.11
04/22	2,154	2,165	2,131	2,155	+1.41%	10,700	198億6823万	-6.63%	23.02	4.2
04/19	2,183	2,192	2,125	2,125	-2.7%	35,400	195億9165万	-8.25%	22.7	4.14
04/18	2,186	2,228	2,184	2,184	-0.09%	12,300	201億3560万	-6.06%	23.33	4.25
04/17	2,223	2,233	2,158	2,186	-1.66%	21,700	201億5404万	-6.22%	23.35	4.26
04/16	2,246	2,322	2,200	2,223	-1.02%	53,300	204億9517万	-4.92%	23.75	4.33
04/15	2,123	2,248	2,122	2,246	+7.67%	57,400	207億722万	-4.1%	23.99	4.37
04/12	2,128	2,155	2,077	2,086	+0.14%	49,900	192億3208万	-10.97%	22.28	4.06
04/11	2,148	2,148	2,059	2,083	-6.34%	150,300	192億442万	-11.36%	22.25	4.06
04/10	2,269	2,271	2,224	2,224	-2.5%	42,600	205億439万	-5.72%	23.76	4.33
04/09	2,307	2,345	2,281	2,281	+0.04%	23,100	210億2488万	-3.43%	24.37	4.44
04/08	2,290	2,312	2,276	2,280	-0.44%	12,800	210億2068万	-3.55%	24.36	4.44
04/05	2,265	2,299	2,253	2,290	+0.88%	14,000	211億1288万	-3.29%	24.46	4.46
04/04	2,293	2,293	2,265	2,270	-1.3%	18,400	209億2849万	-4.26%	24.25	4.42
04/03	2,297	2,330	2,260	2,300	+0.09%	15,900	212億508万	-3.2%	24.57	4.48
04/02	2,300	2,300	2,270	2,298	+1.59%	10,800	211億8664万	-3.28%	24.55	4.48
04/01	2,380	2,380	2,250	2,262	-5.4%	65,800	208億5473万	-4.72%	24.17	4.41
03/29	2,376	2,411	2,376	2,391	+0.5%	22,900	220億4406万	+0.89%	26.95	4.65
03/28	2,448	2,448	2,370	2,379	-5.26%	40,200	219億3342万	+0.85%	26.81	4.63
03/27	2,529	2,570	2,510	2,511	0%	47,200	231億5041万	+6.85%	28.3	4.88
03/26	2,500	2,539	2,499	2,511	0%	25,100	231億5041万	+7.54%	28.3	4.88
03/25	2,515	2,560	2,500	2,511	+0.44%	38,200	231億5041万	+8.42%	28.3	4.88
03/22	2,466	2,515	2,460	2,500	+1.96%	27,500	230億4900万	+8.84%	28.17	4.86
03/21	2,520	2,548	2,452	2,452	-2.43%	45,800	226億106万	+7.5%	27.63	4.77
03/19	2,447	2,520	2,447	2,513	+3.37%	71,900	231億6332万	+10.7%	28.31	4.89
03/18	2,395	2,445	2,383	2,431	+3.23%	64,800	224億749万	+7.47%	27.39	4.73
03/15	2,365	2,377	2,342	2,355	+0.04%	12,800	217億697万	+4.34%	26.53	4.58
03/14	2,335	2,375	2,335	2,354	+0.81%	16,000	216億9775万	+4.21%	26.52	4.58
03/13	2,347	2,381	2,332	2,335	-1.48%	16,500	215億2262万	+2.82%	26.31	4.54
03/12	2,338	2,384	2,291	2,370	+2.6%	31,300	218億4523万	+3.81%	26.7	4.61
03/11	2,328	2,338	2,295	2,310	+1.4%	32,300	212億9219万	+0.79%	26.03	4.49
03/08	2,252	2,284	2,249	2,278	+0.62%	31,400	209億9723万	-1.09%	25.67	4.43
03/07	2,326	2,330	2,252	2,264	-2.08%	37,600	208億6819万	-2.2%	25.51	4.4
03/06	2,299	2,344	2,285	2,312	+0.43%	27,800	213億1062万	-0.64%	26.05	4.5
03/05	2,310	2,329	2,282	2,302	-0.78%	38,500	212億1845万	-1.5%	25.94	4.48
03/04	2,388	2,400	2,310	2,320	-2.52%	62,700	213億8436万	-1.15%	26.14	4.51
03/01	2,420	2,452	2,380	2,380	+0.21%	67,100	219億3741万	+0.85%	26.82	4.63
02/29	2,384	2,417	2,330	2,375	-0.63%	65,400	218億9132万	+0.34%	26.76	4.62
02/28	2,308	2,432	2,308	2,390	+4.14%	133,400	220億2958万	+0.59%	26.93	4.65
02/27	2,290	2,330	2,265	2,295	+2.59%	138,100	211億5393万	-3.73%	25.86	4.46
02/26	2,198	2,248	2,172	2,237	+3.04%	58,000	206億1932万	-6.64%	25.2	4.35
02/22	2,171	2,206	2,151	2,171	+2.36%	53,600	200億1097万	-9.95%	24.46	4.22
02/21	2,150	2,200	2,119	2,121	-0.89%	86,900	195億3907万	-12.64%	23.88	4.12
02/20	2,130	2,149	2,101	2,140	+0.14%	31,800	197億1410万	-12.58%	24.1	4.16
02/19	2,085	2,152	2,064	2,137	+3.84%	66,500	196億8647万	-13.41%	24.06	4.15
02/16	2,076	2,087	2,033	2,058	+1.58%	83,800	189億5870万	-17.32%	23.17	4
02/15	2,124	2,124	2,024	2,026	-3.84%	122,300	186億6391万	-19.41%	22.81	3.94
02/14	2,160	2,160	2,075	2,107	-2.63%	140,200	194億1010万	-17.15%	23.73	4.1
02/13	2,308	2,308	2,158	2,164	-6.44%	243,100	199億3520万	-15.8%	24.37	4.21
02/09	2,303	2,360	2,300	2,313	+0.3%	67,000	213億781万	-10.73%	26.05	4.5
02/08	2,411	2,422	2,300	2,306	-4.36%	208,900	212億4333万	-11.48%	25.97	4.48
02/07	2,500	2,515	2,401	2,411	-8.85%	424,800	222億1061万	-7.84%	27.15	4.69
02/06	2,700	2,728	2,642	2,645	+0.34%	127,200	243億6626万	+0.88%	29.78	5.14
02/05	2,612	2,641	2,610	2,636	+1.58%	33,100	242億8335万	+0.76%	29.68	5.12
02/02	2,586	2,618	2,576	2,595	+0.46%	25,600	239億565万	-0.65%	29.22	5.04
02/01	2,583	2,605	2,571	2,583	+0.23%	19,800	237億9511万	-1.15%	29.09	5.02
01/31	2,590	2,592	2,560	2,577	-0.12%	18,100	237億3983万	-1.42%	29.02	5.01
01/30	2,562	2,610	2,558	2,580	+1.14%	33,500	237億6747万	-1.34%	29.05	5.02
01/29	2,564	2,580	2,550	2,551	-0.39%	47,500	235億32万	-2.45%	28.73	4.96
01/26	2,605	2,606	2,555	2,561	-2.62%	67,300	235億9244万	-2.07%	28.84	4.98
01/25	2,553	2,683	2,547	2,630	+2.69%	65,000	242億2808万	+0.57%	29.62	5.11
01/24	2,594	2,599	2,553	2,561	-1.27%	50,800	235億9244万	-1.88%	28.84	4.98
01/23	2,597	2,608	2,573	2,594	0%	47,000	238億9644万	-0.54%	29.21	5.04
01/22	2,601	2,602	2,566	2,594	-0.54%	62,500	238億5649万	-0.46%	29.16	5.03
01/19	2,630	2,658	2,592	2,608	-0.23%	36,500	239億8525万	+0.15%	29.32	5.06
01/18	2,590	2,630	2,583	2,614	+0.62%	20,500	240億4043万	+0.5%	29.39	5.07
01/17	2,611	2,639	2,590	2,598	-0.5%	25,000	238億9328万	0%	29.21	5.04
01/16	2,657	2,670	2,599	2,611	-1.47%	36,000	240億1284万	+0.5%	29.35	5.07
01/15	2,683	2,684	2,616	2,650	+0.34%	34,200	243億7152万	+1.96%	29.79	5.14
01/12	2,695	2,730	2,620	2,641	-2.19%	69,100	242億8874万	+1.5%	29.69	5.13
01/11	2,757	2,779	2,687	2,700	-2.07%	50,700	248億3136万	+3.61%	30.35	5.24
01/10	2,767	2,840	2,719	2,757	-0.29%	51,100	253億5557万	+5.71%	30.99	5.35
01/09	2,720	2,779	2,718	2,765	+2.86%	63,200	254億2915万	+5.98%	31.08	5.37
01/05	2,701	2,720	2,655	2,688	+0.98%	67,700	247億2099万	+3.11%	30.22	5.22
01/04	2,555	2,665	2,520	2,662	+2.86%	72,800	244億8188万	+2.11%	29.93	5.17
2023
12/29	2,548	2,607	2,520	2,588	+1.53%	32,700	238億131万	-0.88%	29.09	5
12/28	2,500	2,558	2,498	2,549	+1.23%	44,400	234億4264万	-2.71%	28.66	4.92
12/27	2,510	2,521	2,496	2,518	-0.28%	85,600	231億5754万	-4.22%	28.31	4.87
12/26	2,577	2,588	2,508	2,525	-3.44%	68,500	232億2192万	-4.36%	28.39	4.88
12/25	2,659	2,659	2,615	2,615	+0.08%	32,000	240億4963万	-1.47%	29.4	5.05
12/22	2,648	2,659	2,602	2,613	+0.27%	21,900	240億3123万	-2.02%	29.37	5.05
12/21	2,570	2,625	2,560	2,606	+1.01%	23,000	238億6001万	-2.65%	29.17	5.01
12/20	2,554	2,605	2,542	2,580	+1.57%	49,000	236億2196万	-3.77%	28.87	4.96
12/19	2,560	2,633	2,536	2,540	-1.47%	32,400	232億5573万	-5.33%	28.43	4.89
12/18	2,507	2,578	2,502	2,578	+3.12%	31,900	236億365万	-3.88%	28.85	4.96
12/15	2,500	2,515	2,496	2,500	-0.04%	54,200	228億8950万	-6.72%	27.98	4.81
12/14	2,565	2,565	2,500	2,501	-1.69%	39,800	228億9865万	-6.89%	27.99	4.81
12/13	2,552	2,562	2,529	2,544	+0.28%	26,900	232億9235万	-5.46%	28.47	4.89
12/12	2,560	2,585	2,531	2,537	-0.04%	35,300	232億2826万	-6.73%	28.39	4.88
12/11	2,518	2,566	2,510	2,538	+0.16%	60,200	232億3742万	-7.94%	28.4	4.88
12/08	2,580	2,586	2,529	2,534	-2.54%	101,100	232億79万	-9.21%	28.36	4.87
12/07	2,638	2,651	2,598	2,600	-2.07%	59,400	238億508万	-7.83%	29.1	5

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 3月期	4,530 3/31	2,134 12/21	8,809,600 12/22	402億4723万	188億6456万	+23.67% 2/24	-17.64% 4/21
2024年 3月期	4,735 4/10	2,024 2/15	850,500 11/8	420億6858万	186億4549万	+24.78% 8/17	-20.45% 11/13
最新	1,980 2024/5/8		170,900	182億7579万		-8.38% 2,161

年間値上がり率

2023/12/29 vs 2022/12/30: -12%（0.88倍）
2024/05/08 vs 2023/12/29: -23%（0.77倍）

2937 サンクゼール

株価チャート

株価

5/8

乖離率

2023/12/07～2024/05/08

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート