株価チャート

株価

5/17

前日 (5/16): 2,743
始値: 2,695
高値: 2,789
安値: 2,630
終値 +1.13%: 2,774
出来高 -15.28%: 430,900

乖離率

株価（5日） 移動平均値: +1.95%
2,721
株価（25日） 移動平均値: +14.87%
2,415
出来高（5日） 移動平均値: -27.06%
590,780

2023/12/18～2024/05/17

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
05/17	2,695	2,789	2,630	2,774	+1.13%	430,900	977億28万	+14.87%	31.94	11.77
05/16	2,750	2,807	2,699	2,743	+1.33%	508,600	966億846万	+14.01%	31.58	11.64
05/15	2,763	2,813	2,688	2,707	-0.22%	598,300	953億4054万	+12.98%	31.17	11.49
05/14	2,649	2,819	2,642	2,713	+1.61%	638,300	955億5186万	+13.42%	31.24	11.51
05/13	2,759	2,805	2,645	2,670	-2.2%	777,800	940億3740万	+11.72%	30.74	11.33
05/10	2,750	2,768	2,606	2,730	+20.37%	2,622,400	961億5060万	+14.32%	31.43	11.59
05/09	2,315	2,323	2,236	2,268	-2.24%	454,800	798億7896万	-4.91%	26.11	9.62
05/08	2,318	2,389	2,305	2,320	-1.28%	381,700	817億1040万	-3.49%	26.71	9.85
05/07	2,300	2,350	2,290	2,350	+5.1%	297,900	827億6700万	-2.93%	27.06	9.97
05/02	2,257	2,286	2,217	2,236	-0.09%	170,600	787億5192万	-8.21%	25.74	9.49
05/01	2,210	2,257	2,187	2,238	+0.81%	223,800	788億2236万	-8.88%	25.77	9.5
04/30	2,300	2,308	2,205	2,220	-2.33%	288,400	781億8840万	-10.16%	25.56	9.42
04/26	2,260	2,310	2,255	2,273	+1.97%	197,100	800億5506万	-8.64%	26.17	9.65
04/25	2,314	2,319	2,229	2,229	-4.05%	179,300	785億538万	-11.02%	25.66	9.46
04/24	2,342	2,368	2,295	2,323	+1.71%	192,400	818億1606万	-7.96%	26.75	9.86
04/23	2,334	2,334	2,273	2,284	-1%	129,200	804億4248万	-10.11%	26.3	9.69
04/22	2,245	2,307	2,212	2,307	+2.53%	274,300	812億5254万	-10.02%	26.56	9.79
04/19	2,372	2,372	2,212	2,250	-6.05%	345,900	792億4500万	-12.82%	25.9	9.55
04/18	2,328	2,437	2,309	2,395	+4.36%	304,600	843億5190万	-8.03%	27.57	10.16
04/17	2,337	2,364	2,295	2,295	-1.59%	195,500	808億2990万	-12.5%	26.42	9.74
04/16	2,350	2,358	2,312	2,332	-3.16%	256,800	821億3304万	-11.93%	26.85	9.9
04/15	2,407	2,430	2,387	2,408	-1.19%	120,700	848億976万	-9.71%	27.72	10.22
04/12	2,423	2,463	2,407	2,437	-0.04%	141,700	858億3114万	-9.34%	28.06	10.34
04/11	2,397	2,444	2,378	2,438	-0.37%	273,300	858億6636万	-9.97%	28.07	10.35
04/10	2,569	2,584	2,435	2,447	-3.4%	293,600	861億8334万	-10.3%	28.17	10.38
04/09	2,500	2,548	2,486	2,533	+1.32%	291,200	892億1226万	-7.66%	29.16	10.75
04/08	2,581	2,599	2,496	2,500	-3.77%	452,200	880億5000万	-9.26%	28.78	10.61
04/05	2,594	2,610	2,537	2,598	-2.95%	344,800	915億156万	-6.31%	29.91	11.03
04/04	2,640	2,708	2,589	2,677	+2.57%	222,900	942億8394万	-3.95%	30.82	11.36
04/03	2,620	2,697	2,602	2,610	-1.51%	282,800	919億2420万	-6.72%	30.05	11.08
04/02	2,730	2,730	2,633	2,650	-3.32%	298,000	933億3300万	-5.63%	30.51	11.25
04/01	2,819	2,842	2,740	2,741	-0.04%	248,100	965億3802万	-2.66%	31.56	11.63
03/29	2,827	2,914	2,733	2,742	+0.48%	472,600	965億7324万	-2.59%	40.79	11.63
03/28	2,750	2,848	2,713	2,729	-0.29%	369,100	961億1538万	-3.06%	40.59	11.57
03/27	2,650	2,778	2,647	2,737	+4.67%	343,800	963億9714万	-2.87%	40.71	11.61
03/26	2,642	2,672	2,612	2,615	-1.32%	182,100	921億30万	-7.3%	38.9	11.09
03/25	2,680	2,733	2,650	2,650	-1.56%	207,400	933億3300万	-6.33%	39.42	11.24
03/22	2,709	2,734	2,666	2,692	-0.26%	258,400	948億1224万	-4.71%	40.04	11.42
03/21	2,800	2,830	2,663	2,699	-2.32%	465,100	950億5878万	-4.09%	40.15	11.45
03/19	2,820	2,880	2,744	2,763	-3.46%	260,500	973億1286万	-1.39%	41.1	11.72
03/18	2,780	2,862	2,751	2,862	+4.84%	193,400	1007億9964万	+2.69%	42.57	12.14
03/15	2,800	2,830	2,730	2,730	-3.19%	262,800	961億5060万	-1.37%	40.61	11.58
03/14	2,820	2,865	2,778	2,820	-1.36%	183,500	993億2040万	+2.29%	41.95	11.96
03/13	2,914	2,934	2,842	2,859	-2.66%	181,000	1006億9398万	+4.27%	42.53	12.12
03/12	2,813	2,937	2,766	2,937	+4.52%	240,100	1034億4114万	+7.7%	43.69	12.46
03/11	2,872	2,880	2,781	2,810	-3.83%	368,200	989億6820万	+3.96%	41.8	11.92
03/08	2,944	3,030	2,908	2,922	-0.95%	402,200	1029億1284万	+8.95%	43.46	12.39
03/07	2,945	3,045	2,932	2,950	+0.51%	497,900	1038億9900万	+10.99%	43.88	12.51
03/06	2,807	2,942	2,744	2,935	+4.52%	366,600	1033億7070万	+11.43%	43.66	12.45
03/05	2,809	2,828	2,701	2,808	-1.44%	376,400	988億9776万	+7.59%	41.77	11.91
03/04	2,950	2,970	2,840	2,849	-3.19%	307,000	1003億4178万	+9.96%	42.38	12.08
03/01	2,945	2,987	2,878	2,943	+0.27%	350,800	1036億5246万	+14.51%	43.78	12.48
02/29	2,920	2,998	2,915	2,935	-0.98%	382,300	1033億7070万	+15.19%	43.66	12.45
02/28	2,896	2,998	2,896	2,964	+4.15%	813,800	1043億9208万	+17.25%	44.09	12.57
02/27	2,900	2,905	2,801	2,846	-0.77%	326,000	1002億3612万	+13.61%	42.33	12.07
02/26	2,775	2,869	2,725	2,868	+5.6%	442,300	1010億1096万	+15.51%	42.66	12.16
02/22	2,770	2,775	2,658	2,716	-0.59%	466,600	956億5752万	+10.54%	40.4	11.52
02/21	2,810	2,820	2,685	2,732	-2.53%	537,400	962億2104万	+12.01%	40.64	11.59
02/20	2,822	2,910	2,778	2,803	-0.39%	697,700	987億2166万	+15.64%	41.69	11.89
02/19	2,787	2,848	2,732	2,814	+0.11%	690,400	991億908万	+16.91%	41.86	11.93
02/16	2,579	2,817	2,553	2,811	+10.19%	1,434,300	990億342万	+17.47%	41.81	11.92
02/15	2,430	2,569	2,430	2,551	+5.54%	969,600	898億4622万	+7.09%	37.95	10.82
02/14	2,367	2,485	2,362	2,417	0%	624,300	851億2674万	+1.6%	35.95	10.25
02/13	2,447	2,532	2,330	2,417	+1.68%	1,499,200	851億2674万	+1.43%	35.95	10.25
02/09	2,370	2,429	2,359	2,377	-0.79%	411,000	837億1794万	-0.29%	35.36	10.08
02/08	2,441	2,449	2,372	2,396	-1.52%	399,000	843億8712万	+0.21%	35.64	10.16
02/07	2,436	2,451	2,392	2,433	-1.14%	299,500	856億9026万	+1.59%	36.19	10.32
02/06	2,457	2,474	2,408	2,461	-0.36%	341,100	866億7642万	+2.58%	36.61	10.44
02/05	2,364	2,470	2,330	2,470	+5.65%	551,400	869億9340万	+3%	36.74	10.48
02/02	2,300	2,383	2,294	2,338	+1.65%	382,100	823億4436万	-2.26%	34.78	9.92
02/01	2,288	2,335	2,283	2,300	-0.78%	294,400	810億600万	-3.81%	34.21	9.75
01/31	2,348	2,348	2,280	2,318	-1.45%	429,300	816億3996万	-3.13%	34.48	9.83
01/30	2,370	2,374	2,302	2,352	+1.38%	292,300	828億3744万	-1.88%	34.99	9.97
01/29	2,370	2,370	2,292	2,320	-0.56%	322,000	817億1040万	-3.29%	34.51	9.84
01/26	2,352	2,363	2,290	2,333	-0.43%	293,600	821億6826万	-3.03%	34.7	9.89
01/25	2,371	2,373	2,292	2,343	-1.6%	332,400	825億2046万	-2.74%	34.85	9.94
01/24	2,399	2,463	2,374	2,381	-2.3%	311,600	838億5882万	-1.2%	35.42	10.1
01/23	2,429	2,497	2,401	2,437	+1.97%	677,600	858億3114万	+1.46%	36.25	10.34
01/22	2,305	2,402	2,298	2,390	+3.82%	501,000	841億7580万	+0.13%	35.55	10.14
01/19	2,255	2,354	2,213	2,302	+3.65%	481,300	810億7644万	-3.03%	34.24	9.76
01/18	2,225	2,249	2,205	2,221	-1.33%	343,700	782億2362万	-6.05%	33.04	9.42
01/17	2,337	2,338	2,234	2,251	-4.66%	657,700	792億8022万	-4.5%	33.48	9.55
01/16	2,415	2,460	2,353	2,361	-1.21%	369,300	831億5442万	+0.51%	35.12	10.01
01/15	2,465	2,470	2,358	2,390	-2.45%	446,700	841億7580万	+2.14%	35.55	10.14
01/12	2,507	2,509	2,404	2,450	-3.43%	606,900	862億8900万	+5.2%	36.44	10.39
01/11	2,514	2,556	2,466	2,537	+2.05%	501,200	893億5314万	+9.31%	37.74	10.76
01/10	2,528	2,534	2,468	2,486	-1.15%	366,000	875億5692万	+7.71%	36.98	10.54
01/09	2,472	2,522	2,384	2,515	+2.78%	707,200	885億7830万	+9.35%	37.41	10.67
01/05	2,506	2,519	2,412	2,447	-3.89%	858,100	861億8334万	+6.62%	36.4	10.38
01/04	2,446	2,561	2,400	2,546	+2%	601,500	896億7012万	+11.08%	37.87	10.8
2023
12/29	2,559	2,562	2,464	2,496	-1.69%	638,300	879億912万	+9.14%	37.1	11.51
12/28	2,409	2,539	2,377	2,539	+5%	725,400	894億2358万	+11.02%	37.74	11.71
12/27	2,350	2,464	2,277	2,418	+4%	844,200	851億6196万	+5.82%	35.94	11.15
12/26	2,376	2,452	2,308	2,325	-0.04%	659,900	818億8650万	+1.48%	34.56	10.73
12/25	2,373	2,384	2,306	2,326	-0.81%	658,600	819億2172万	+1.22%	34.58	10.73
12/22	2,412	2,424	2,337	2,345	-2.78%	510,500	825億9090万	+1.82%	34.86	10.82
12/21	2,371	2,432	2,355	2,412	+0.25%	415,100	849億5064万	+4.51%	35.85	11.13
12/20	2,497	2,538	2,398	2,406	-3.14%	808,600	847億3932万	+3.84%	35.77	11.1
12/19	2,368	2,494	2,357	2,484	+2.77%	685,400	874億8648万	+6.93%	36.92	11.46
12/18	2,410	2,456	2,343	2,417	+2.42%	1,067,400	851億2674万	+3.73%	35.93	11.15

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	3,053 9,160 2/9	755 2,265 6/27	12,863,400 4,287,800 6/27	3226億1520万	265億9110万	+37.78% 8/29	-13.76% 10/21
2024年 3月期	3,880 6/22	2,014 12/12	3,875,600 9/21	1366億5360万	709億3308万	+17.48% 2/16	-16.34% 12/7
最新	2,774 2024/5/17		430,900	977億28万		+14.87% 2,415

年間値上がり率

2023/12/29 vs 2022/12/30: -1%（0.99倍）
2024/05/17 vs 2023/12/29: 11%（1.11倍）
過去安値 755円（2022/06/27）: 267%（3.67倍）
2,774円（5/17）

9229 サンウェルズ

株価チャート

株価

5/17

乖離率

2023/12/18～2024/05/17

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