2117 ウェルネオシュガー

株価チャート

2024/02/01

2023/09/05～2024/02/01

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
02/01	2,329	2,343	2,313	2,336	+0.26%	43,700	818億8493万	+5.75%	15.31	1.08
01/31	2,322	2,330	2,298	2,330	+0.82%	36,400	816億7461万	+5.91%	15.27	1.08
01/30	2,318	2,331	2,310	2,311	+0.35%	30,000	810億859万	+5.53%	15.14	1.07
01/29	2,325	2,340	2,301	2,303	+0.13%	39,600	807億2817万	+5.59%	15.09	1.07
01/26	2,325	2,325	2,297	2,300	-1.08%	59,100	806億2301万	+5.99%	15.07	1.07
01/25	2,286	2,325	2,280	2,325	+3.98%	85,900	814億9934万	+7.64%	15.24	1.08
01/24	2,255	2,256	2,226	2,236	-0.09%	45,400	783億7958万	+4.05%	14.65	1.04
01/23	2,238	2,253	2,232	2,238	+0.4%	45,300	784億4969万	+4.43%	14.67	1.04
01/22	2,211	2,229	2,209	2,229	+1.5%	31,400	781億3421万	+4.21%	14.61	1.03
01/19	2,210	2,211	2,190	2,196	-0.09%	39,300	769億7744万	+2.86%	14.39	1.02
01/18	2,200	2,202	2,193	2,198	+0.23%	26,000	770億4755万	+3.1%	14.4	1.02
01/17	2,203	2,217	2,193	2,193	+0.09%	39,300	768億7228万	+3.05%	14.37	1.02
01/16	2,226	2,226	2,188	2,191	-1.4%	51,100	768億218万	+3.06%	14.36	1.02
01/15	2,200	2,226	2,200	2,222	+0.95%	36,200	778億8883万	+4.71%	14.56	1.03
01/12	2,216	2,224	2,195	2,201	-0.68%	45,800	771億5271万	+4.07%	14.42	1.02
01/11	2,226	2,241	2,215	2,216	-0.4%	46,200	776億7851万	+5.07%	14.52	1.03
01/10	2,214	2,225	2,197	2,225	+0.91%	54,400	779億9399万	+5.8%	14.58	1.03
01/09	2,180	2,206	2,179	2,205	+1.8%	59,800	772億9293万	+5.15%	14.45	1.02
01/05	2,158	2,169	2,155	2,166	+0.65%	33,900	759億2584万	+3.64%	14.19	1
01/04	2,113	2,155	2,105	2,152	+2.04%	49,000	754億3509万	+3.11%	14.1	1
2023
12/29	2,112	2,117	2,100	2,109	-0.05%	29,000	739億2779万	+1.25%	13.82	0.98
12/28	2,098	2,115	2,095	2,110	+1.05%	29,400	739億6284万	+1.44%	13.83	0.98
12/27	2,081	2,088	2,071	2,088	+0.38%	30,400	731億9167万	+0.53%	13.68	0.97
12/26	2,080	2,085	2,069	2,080	+0.14%	24,400	729億1124万	+0.29%	13.63	0.96
12/25	2,102	2,102	2,069	2,077	-1.05%	34,900	728億608万	+0.19%	13.61	0.96
12/22	2,090	2,119	2,090	2,099	+0.33%	43,200	735億7726万	+1.3%	13.75	0.97
12/21	2,068	2,106	2,067	2,092	+1.16%	56,000	733億3188万	+1.11%	13.71	0.97
12/20	2,050	2,081	2,050	2,068	+1.37%	56,700	724億9060万	0%	13.55	0.96
12/19	2,034	2,046	2,018	2,040	+0.25%	48,000	715億910万	-1.31%	13.37	0.95
12/18	2,051	2,052	2,015	2,035	-1.45%	71,000	713億3383万	-1.5%	13.34	0.94
12/15	2,099	2,099	2,056	2,065	-1.2%	60,600	723億8544万	-0.05%	13.53	0.96
12/14	2,125	2,129	2,084	2,090	-1.46%	39,400	732億6177万	+1.21%	13.7	0.97
12/13	2,131	2,135	2,114	2,121	-0.28%	36,300	743億4843万	+2.86%	13.9	0.98
12/12	2,135	2,139	2,121	2,127	+0.14%	40,700	745億5875万	+3.3%	13.94	0.99
12/11	2,130	2,137	2,095	2,124	+0.43%	54,700	744億5359万	+3.31%	13.92	0.99
12/08	2,101	2,128	2,101	2,115	-0.61%	66,500	741億3811万	+3.07%	13.86	0.98
12/07	2,100	2,135	2,097	2,128	+1.53%	83,200	745億9381万	+3.8%	13.94	0.99
12/06	2,065	2,113	2,058	2,096	+2.75%	104,200	734億7210万	+2.44%	13.74	0.97
12/05	2,053	2,064	2,040	2,040	-0.54%	46,300	715億910万	-0.15%	13.37	0.95
12/04	2,071	2,071	2,035	2,051	-0.97%	69,700	718億9469万	+0.39%	13.44	0.95
12/01	2,074	2,077	2,061	2,071	+0.34%	39,500	725億9576万	+1.47%	13.57	0.96
11/30	2,051	2,065	2,036	2,064	+0.93%	40,200	723億5038万	+1.28%	13.53	0.96
11/29	2,089	2,089	2,045	2,045	-1.97%	55,800	716億8437万	+0.44%	13.4	0.95
11/28	2,053	2,086	2,053	2,086	+1.71%	62,100	731億2156万	+2.56%	13.67	0.97
11/27	2,048	2,066	2,041	2,051	+1.03%	49,200	718億9469万	+0.98%	13.44	0.95
11/24	2,045	2,045	2,024	2,030	-0.44%	42,600	711億5857万	+0.05%	13.3	0.94
11/22	2,030	2,047	2,023	2,039	+0.84%	34,100	714億7405万	+0.54%	13.36	0.95
11/21	2,053	2,053	2,020	2,022	-1.08%	53,500	708億7814万	-0.2%	13.25	0.94
11/20	2,064	2,071	2,040	2,044	-0.78%	77,000	716億4931万	+0.94%	13.39	0.95
11/17	2,044	2,060	2,035	2,060	+1.48%	46,200	722億1017万	+1.78%	13.5	0.96
11/16	2,042	2,053	2,026	2,030	-1.22%	32,600	711億5857万	+0.4%	13.3	0.94
11/15	2,051	2,057	2,031	2,055	+0.39%	54,700	720億3490万	+1.63%	13.47	0.95
11/14	2,044	2,054	2,031	2,047	+1.04%	41,900	717億5447万	+1.29%	13.41	0.95
11/13	2,039	2,047	2,025	2,026	-0.15%	59,300	710億1835万	+0.3%	13.28	0.94
11/10	2,020	2,035	2,002	2,029	+0.3%	75,500	711億2351万	+0.5%	13.3	0.94
11/09	2,031	2,035	1,993	2,023	-0.54%	109,500	709億1319万	+0.4%	13.26	0.94
11/08	2,044	2,072	2,001	2,034	-0.05%	213,600	712億9878万	+0.99%	13.33	0.94
11/07	2,043	2,053	2,034	2,035	-0.39%	37,600	713億3383万	+1.14%	13.34	0.94
11/06	2,060	2,060	2,039	2,043	+0.1%	41,200	716億1426万	+1.44%	13.39	0.95
11/02	2,059	2,061	2,030	2,041	-0.58%	34,300	715億4415万	+1.24%	13.37	0.95
11/01	2,047	2,057	2,044	2,053	+0.39%	38,800	719億6480万	+1.63%	13.45	0.95
10/31	2,005	2,045	2,005	2,045	+2.1%	33,100	716億8437万	+1.14%	13.4	0.95
10/30	2,031	2,036	2,001	2,003	-1.77%	77,500	702億1212万	-1.09%	13.13	0.93
10/27	2,018	2,039	2,018	2,039	+1.59%	31,800	714億7405万	+0.54%	13.36	0.95
10/26	2,010	2,029	2,003	2,007	+0.1%	22,400	703億5234万	-1.13%	13.15	0.93
10/25	1,996	2,020	1,996	2,005	+0.25%	37,000	702億8223万	-1.43%	13.14	0.93
10/24	2,002	2,009	1,970	2,000	0%	42,900	701億696万	-1.91%	13.11	0.93
10/23	2,019	2,026	2,000	2,000	-0.7%	32,100	701億696万	-2.06%	13.11	0.93
10/20	2,003	2,020	1,995	2,014	+0.4%	28,000	705億9771万	-1.52%	13.2	0.93
10/19	1,999	2,007	1,993	2,006	+0.5%	36,400	703億1728万	-1.91%	13.15	0.93
10/18	1,996	2,001	1,977	1,996	0%	42,200	699億6675万	-2.44%	13.08	0.93
10/17	2,002	2,017	1,990	1,996	-0.3%	31,700	699億6675万	-2.49%	13.08	0.93
10/16	2,005	2,014	1,994	2,002	-0.4%	29,000	701億7707万	-2.53%	13.12	0.93
10/13	2,013	2,019	2,005	2,010	-0.59%	24,300	704億5750万	-2.47%	13.17	0.93
10/12	2,014	2,022	1,995	2,022	+0.15%	47,400	708億7814万	-2.18%	13.25	0.94
10/11	2,031	2,031	2,014	2,019	-0.49%	35,100	707億7298万	-2.65%	13.23	0.94
10/10	2,030	2,038	2,023	2,029	+0.35%	34,600	711億2351万	-2.5%	13.3	0.94
10/06	1,998	2,026	1,998	2,022	+0.85%	36,700	708億7814万	-3.07%	13.25	0.94
10/05	1,954	2,005	1,954	2,005	+3.46%	44,300	702億8223万	-4.16%	13.14	0.93
10/04	1,950	1,977	1,936	1,938	-2.17%	88,200	679億3365万	-7.63%	12.7	0.9
10/03	1,995	1,996	1,962	1,981	-0.95%	71,100	694億4094万	-5.98%	12.98	0.92
10/02	2,068	2,080	2,000	2,000	-3.52%	99,600	701億696万	-5.39%	13.11	0.93
09/29	2,095	2,108	2,072	2,073	-0.58%	43,200	726億6587万	-2.17%	13.58	0.96
09/28	2,079	2,103	2,068	2,085	-2.57%	74,300	730億8651万	-1.7%	13.66	0.97
09/27	2,113	2,140	2,086	2,140	+1.09%	64,500	750億1445万	+0.8%	14.02	0.99
09/26	2,121	2,122	2,105	2,117	-0.09%	51,400	742億822万	-0.28%	13.87	0.98
09/25	2,090	2,119	2,082	2,119	+1.88%	78,200	742億7833万	-0.19%	13.89	0.99
09/22	2,084	2,090	2,068	2,080	-0.57%	75,700	729億1124万	-1.93%	13.63	0.97
09/21	2,100	2,117	2,087	2,092	-0.62%	78,400	733億3188万	-1.46%	13.71	0.97
09/20	2,142	2,143	2,096	2,105	-0.89%	92,000	737億8758万	-0.99%	13.79	0.98
09/19	2,080	2,124	2,077	2,124	+2.36%	123,800	744億5359万	-0.19%	13.92	0.99
09/15	2,072	2,082	2,050	2,075	+0.44%	106,500	727億3597万	-2.63%	13.6	0.96
09/14	2,026	2,072	2,020	2,066	+2.58%	165,000	724億2049万	-3.23%	13.54	0.96
09/13	2,015	2,021	1,995	2,014	-1.08%	534,900	705億9771万	-5.8%	13.2	0.94
09/12	2,024	2,056	2,024	2,036	+0.2%	283,600	713億6889万	-5.04%	13.34	0.95
09/11	2,053	2,070	2,020	2,032	-5.62%	288,400	712億2867万	-5.4%	13.32	0.94
09/08	2,155	2,169	2,145	2,153	-1.06%	47,800	754億7014万	+0.23%	14.11	1
09/07	2,173	2,187	2,168	2,176	+0.14%	37,600	762億7637万	+1.45%	14.26	1.01
09/06	2,191	2,198	2,162	2,173	-0.69%	43,200	761億7121万	+1.45%	14.24	1.01
09/05	2,208	2,216	2,182	2,188	-0.68%	46,400	766億9702万	+2.24%	14.34	1.02

2117 ウェルネオシュガー

株価チャート

2023/09/05～2024/02/01

株価推移

開示資料

決算

株式

チャート