2734 サーラコーポレーション

株価チャート

株価

6/22

前日 (6/21)
694
始値
689
高値
710
安値
689
終値 +2.31%
710
出来高 +398.11%
289,400

乖離率

株価(5日)
移動平均値
+1.57%
699
株価(25日)
移動平均値
+2.31%
694
出来高(5日)
移動平均値
+146.93%
117,200

2018/01/29~2018/06/22

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
06/22689710689710+2.31%289,400468億8921万+2.31%13.40.91
06/21697703694694-0.57%58,100458億3255万+0.14%13.10.89
06/20693700690698+0.43%71,500460億9672万+0.72%13.170.89
06/19698705691695-0.57%99,800458億9859万+0.29%13.110.89
06/18700703695699-0.43%67,200461億6276万+0.87%13.190.89
06/15700706699702+0.86%77,300463億6088万+1.3%13.250.9
06/14700702693696-1.28%71,400459億6463万+0.29%13.130.89
06/13697708697705+0.57%109,700465億5900万+1.59%13.30.9
06/12705709701701-0.43%74,400462億9484万+1.01%13.230.9
06/11701710699704+0.28%142,900464億9296万+1.44%13.280.9
06/087007076997020%142,000463億6088万+1.3%13.250.9
06/07700703698702+0.29%78,700463億6088万+1.3%13.250.9
06/06697703697700+0.43%97,100462億2880万+1.16%13.210.89
06/05693700685697+0.72%114,900460億3067万+0.87%13.150.89
06/04678693674692+1.76%95,500457億47万+0.14%13.060.88
06/01670683668680+0.74%95,000449億797万-1.45%12.830.87
05/31676680673675-1.17%76,400445億7777万-2.17%12.740.86
05/30660686660683+2.71%159,300451億610万-1.01%12.890.87
05/29676677661665-2.78%106,300439億1736万-3.62%12.550.85
05/28688691680684-0.87%222,900451億7214万-0.87%12.910.87
05/25690693688690-0.58%85,700455億6839万0%13.020.88
05/24696697693694-0.29%95,700458億3255万+0.73%13.10.89
05/23695702693696+0.14%74,100459億6463万+1.31%13.130.89
05/22691695689695+0.58%57,900458億9859万+1.31%13.110.89
05/21693697689691-0.29%76,000456億3443万+0.88%13.040.88
05/18692694686693+0.87%85,000457億6651万+1.46%13.080.89
05/17692693684687-1.29%97,800453億7026万+0.73%12.960.88
05/16700701692696-0.57%72,900459億6463万+2.35%13.130.89
05/15706706698700-0.71%91,800462億2880万+3.24%13.210.89
05/14707709701705-0.28%120,300465億5900万+4.29%13.30.9
05/11708709702707-0.14%121,600466億9109万+5.05%13.340.9
05/10704709701708+1.29%96,100467億5713万+5.51%13.360.91
05/09697704694699+0.72%197,700461億6276万+4.64%13.190.89
05/08693697692694+0.14%113,500458億3255万+4.2%13.10.89
05/07692695687693+0.73%123,800457億6651万+4.37%13.080.89
05/02687693676688+0.15%144,600454億3630万+3.93%12.980.88
05/01683692679687+0.73%129,700453億7026万+4.09%12.960.88
04/27677685672682+0.29%246,100450億4006万+3.81%12.870.87
04/26679684675680+0.29%121,100449億797万+3.82%12.830.87
04/25679684673678-0.15%95,800447億7589万+3.67%12.790.87
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

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710
2018/6/22
289,400468億8921万+2.31%
694

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)
2018/06/22~2017/12/29
-1%(0.99倍)
過去安値
303円(2011/03/15)
134%(2.34倍)
710円(6/22)