2734 サーラコーポレーション

株価チャート

株価

4/24

前日 (4/23)
674
始値
679
高値
682
安値
673
終値 +0.74%
679
出来高 +19.18%
118,700

乖離率

株価(5日)
移動平均値
+0.44%
676
株価(25日)
移動平均値
+3.98%
653
出来高(5日)
移動平均値
-15.23%
140,020

2017/11/28~2018/04/24

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
2018
04/24679682673679+0.74%118,700448億4193万+3.98%12.810.87
04/23677680672674-0.3%99,600445億1173万+3.37%12.720.86
04/20683688676676-1.02%130,100446億4381万+3.84%12.760.86
04/19671687669683+2.09%218,500451億610万+5.08%12.890.87
04/18667672663669+0.6%133,200441億8152万+3.08%12.620.86
04/17659673658665+0.61%129,000439億1736万+2.47%12.550.85
04/16659661654661+0.15%83,600436億5319万+1.69%12.470.85
04/13660664654660+0.3%83,300435億8715万+1.54%12.450.84
04/12656663656658-0.45%74,900434億5507万+1.23%12.420.84
04/11642665641661+1.54%234,700436億5319万+1.54%12.470.85
04/10646654644651+0.77%108,500429億9278万0%12.280.83
04/096466476416460%108,800426億6258万-0.92%12.190.83
04/06648651645646+0.31%63,900426億6258万-1.07%12.190.83
04/056466496426440%66,400425億3049万-1.68%12.150.82
04/04644648640644+0.78%71,300425億3049万-1.98%12.150.82
04/036396466336390%86,500422億29万-3.03%12.060.82
04/02650652639639-0.78%75,800422億29万-3.18%12.060.82
03/30645652642644-0.31%101,000425億3049万-2.72%12.150.82
03/29644647637646+0.47%134,600426億6258万-2.56%12.190.83
03/28626644626643+1.58%99,700424億6445万-3.31%12.130.82
03/27627633623633+1.44%99,800418億404万-4.95%11.940.81
03/26623628615624-0.79%152,200412億967万-6.59%11.770.8
03/23646651625629-5.27%212,100415億3988万-6.12%11.870.8
03/22653666652664+2.31%212,800438億5132万-0.9%12.530.85
03/20640651638649+0.93%100,800428億6070万-3.13%12.250.83
03/19651658641643-1.53%108,600424億6445万-4.03%12.130.82
03/16658659650653-0.76%92,300431億2486万-2.68%12.320.83
03/15661663652658-1.2%103,600434億5507万-2.08%12.420.84
03/14666669662666-0.75%85,200439億8340万-0.89%12.570.85
03/13669672665671+0.3%83,300443億1360万-0.15%12.660.86
03/12664673664669+1.06%82,100441億8152万-0.59%12.620.86
03/09672676660662-0.9%151,100437億1923万-1.93%12.490.85
03/08674676666668-0.74%113,000441億1548万-1.33%12.60.85
03/07680680671673-1.03%166,400444億4569万-0.88%12.70.86
03/06672686671680+1.8%160,200449億797万0%12.830.87
03/05675680664668-1.62%183,300441億1548万-1.91%12.60.85
03/02673684673679-1.16%188,000448億4193万-0.44%12.810.87
03/016876936796870%170,300453億7026万+0.59%12.960.88
02/28685692683687-0.43%200,800453億7026万+0.44%12.960.88
02/27689692678690+1.02%196,800455億6839万+0.73%13.020.88
02/26688690681683+0.29%122,300451億610万-0.29%12.890.87
02/23675685675681+0.89%191,600449億7402万-0.58%12.850.87
02/22676679669675-0.74%108,800445億7777万-1.6%12.740.86
02/21682682673680+0.15%133,100449億797万-1.02%12.830.87
02/20680683673679-0.15%157,100448億4193万-1.45%12.810.87
02/19670681669680+2.41%145,000449億797万-1.59%12.830.87
02/16657670655664+2%188,900438億5132万-4.18%12.530.85
02/15653656647651+0.46%179,100429億9278万-6.33%12.280.83
02/14661665645648-1.97%136,100427億9466万-7.03%12.230.83
02/13668669659661+0.15%199,300436億5319万-5.57%12.470.85
02/09650661649660-1.49%214,100435億8715万-5.98%12.450.84
02/086716806666700%155,400442億4756万-4.83%12.640.86
02/07686696670670+2.13%286,800442億4756万-5.1%12.640.86
02/06680684641656-6.55%652,500433億2299万-7.34%12.380.84
02/05708714698702-2.36%290,700463億6088万-1.27%13.250.9
02/02716723712719+0.42%157,100474億8358万+1.27%13.570.92
02/01707716705716+1.56%238,000472億8546万+0.99%13.510.92
01/31704707700705+0.14%289,500465億5900万-0.42%13.30.9
01/30709710697704-0.71%266,900464億9296万-0.56%13.280.9
01/29704713701709+0.71%200,000468億2317万+0.14%13.380.91
01/26705709704704-0.14%142,200464億9296万-0.42%13.280.9
01/25701708699705+0.14%251,000465億5900万-0.28%13.30.9
01/24702708700704+0.43%168,600464億9296万-0.42%13.280.9
01/23696706696701+0.86%184,300462億9484万-0.85%13.230.9
01/22687695684695+1.16%247,000458億9859万-1.7%13.110.89
01/19695697685687-1.15%284,000453億7026万-2.83%12.960.88
01/18716717694695-2.52%485,900458億9859万-1.7%13.110.89
01/17723728713713-1.25%369,000470億8733万+0.85%13.450.91
01/16748749722722-3.09%510,600476億8170万+2.27%13.620.92
01/15723745717745+4.63%1,195,900492億65万+5.67%14.060.95
01/12715717712712-0.28%224,000470億2129万+1.28%13.430.91
01/11717718710714-0.42%208,300471億5337万+1.71%13.470.91
01/107147197127170%161,600473億5150万+2.28%13.530.92
01/09713719710717+0.99%161,400473億5150万+2.43%13.530.92
01/05716716708710-0.84%180,300468億8921万+1.57%13.40.91
01/04722725713716-0.42%215,700472億8546万+2.58%13.510.92
2017
12/29713720711719+0.98%148,900474億8358万+3.01%13.570.92
12/28718719708712-1.11%201,700470億2129万+2.01%13.430.91
12/27693720693720+4.05%519,700475億4962万+3.15%13.590.92
12/26692696690692-0.14%295,500457億47万-0.72%13.060.88
12/25700701690693-0.72%299,200457億6651万-0.72%13.080.89
12/22700709698698-0.85%224,900460億9672万0%13.170.89
12/21691705690704+1.59%254,400464億9296万+0.86%13.280.9
12/20690694689693-0.29%197,800457億6651万-0.57%13.080.89
12/19695698691695-0.29%197,500458億9859万-0.43%13.110.89
12/18700701695697+0.14%211,300460億3067万-0.29%13.150.89
12/15704704695696-1.14%250,700459億6463万-0.57%13.130.89
12/14705709698704-0.28%194,300464億9296万+0.28%13.280.9
12/13702711701706+1%313,900466億2504万+0.43%13.320.9
12/12696702692699+0.14%328,400461億6276万-0.85%13.190.89
12/11690699689698+0.72%174,800460億9672万-1.27%13.170.89
12/08685695685693+0.58%210,700457億6651万-2.26%13.080.89
12/07695696683689-0.72%382,700455億235万-3.09%130.88
12/06694703692694+0.58%341,000458億3255万-2.8%13.10.89
12/05683692679690+1.17%240,600455億6839万-3.77%13.020.88
12/04683694682682-0.15%260,800450億4006万-5.28%12.870.87
12/01691693682683-1.16%338,100451億610万-5.53%12.890.87
11/30695700688691-0.72%261,800456億3443万-4.82%16.460.88
11/29692699692696+0.14%333,900459億6463万-4.66%16.580.89
11/28697704694695-1.97%532,400458億9859万-5.05%16.560.89

年初来

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
2002691
6/5

5/9
517
4/30
125,500
4/30
--+7.97%
8/26
-12.52%
7/30
2003620
3/5

2/18
418
12/1
69,500
6/13
--+12.61%
12/11
-9.25%
7/29
2004560
3/29

3/8
455
5/18
70,000
6/11
--+9%
3/4
-11.48%
5/18
2005678
12/12
502
5/26
170,500
11/24
--+8.44%
12/8
-8.39%
5/26
2006669
1/13
540
6/14

6/13
244,000
7/3
--+4.77%
3/27
-10.7%
1/18
2007626
10/9
440
12/28

12/20
87,500
2/23
--+5.46%
10/9
-17.25%
12/20
2008581
12/9
315
1/16
121,000
1/15
--+20.36%
2/5
-31.7%
1/15
2009627
12/14
481
7/17

7/16

他2件
74,000
9/9
--+10.4%
9/9
-6.84%
11/17
2010619
1/13
391
11/2
111,000
12/28
--+7.85%
1/13
-13.95%
10/29
2011535
9/30
303
3/15
216,000
11/25
215億8120万122億2262万+20%
9/29
-26.13%
3/15
2012582
9/27
432
5/30
140,200
11/27
234億7712万174億2632万+12.8%
6/15
-11.94%
5/16
2013550
10/25
444
6/7
211,300
11/26
221億8628万179億1038万+7.8%
6/28
-12.43%
6/7
2014679
10/7
470
2/4
267,600
11/25
273億8998万189億5919万+6.1%
8/28
-10.21%
10/17
2015689
12/30
530
9/24
225,400
11/25
277億9336万213億7951万+7.23%
12/29
-6.67%
8/25
2016687
1/4
501
6/16
286,800
11/25
277億1269万202億969万+14.6%
7/28
-12.93%
4/11
20171,015
10/4
603
2/9
3,705,800
11/8
670億3176万398億2281万+19.14%
7/24
-14.94%
10/23
2018749
1/16
615
3/26
1,195,900
1/15
494億6481万406億1530万+5.67%
1/15
-7.34%
2/6
最新679
2018/4/24
118,700448億4193万+3.98%
653

年間値上がり率

2003/12/30~2002/12/30
-9%(0.91倍)
2004/12/30~2003/12/30
-1%(0.99倍)
2005/12/30~2004/12/30
25%(1.25倍)
2006/12/29~2005/12/30
-10%(0.9倍)
2007/12/28~2006/12/29
-25%(0.75倍)
2008/12/30~2007/12/28
26%(1.26倍)
2009/12/30~2008/12/30
3%(1.03倍)
2010/12/30~2009/12/30
-22%(0.78倍)
2011/12/30~2010/12/30
3%(1.03倍)
2012/12/28~2011/12/30
7%(1.07倍)
2013/12/30~2012/12/28
3%(1.03倍)
2014/12/30~2013/12/30
20%(1.2倍)
2015/12/30~2014/12/30
13%(1.13倍)
2016/12/30~2015/12/30
-4%(0.96倍)
2017/12/29~2016/12/30
10%(1.1倍)
2018/04/24~2017/12/29
-6%(0.94倍)
過去安値
303円(2011/03/15)
124%(2.24倍)
679円(4/24)