時価総額

2023年3月31日: 405億3485万
2024年3月29日: 220億6940万

2024/04/24～2024/09/18

株価＆時価総額の推移

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
09/18	2,100	2,155	2,081	2,140	+1.9%	21,400	197億6118万	+6.95%	22.87	4.37
09/17	2,080	2,100	2,069	2,100	+1.99%	15,000	193億9182万	+5.53%	22.44	4.28
09/13	2,047	2,065	2,024	2,059	-0.05%	8,600	190億1321万	+4.1%	22.01	4.2
09/12	2,001	2,060	2,001	2,060	+3.26%	10,700	190億2245万	+4.67%	22.02	4.2
09/11	2,017	2,027	1,970	1,995	-1.09%	9,300	184億2222万	+1.79%	21.32	4.07
09/10	2,013	2,020	1,998	2,017	+0.85%	10,700	186億2538万	+2.91%	21.56	4.12
09/09	1,990	2,011	1,961	2,000	-0.4%	12,300	184億6840万	+2.51%	21.38	4.08
09/06	2,033	2,033	1,996	2,008	-1.23%	6,000	185億4227万	+2.87%	21.46	4.1
09/05	1,996	2,033	1,996	2,033	+2.01%	5,000	187億7312万	+3.78%	21.73	4.15
09/04	2,037	2,037	1,993	1,993	-3.72%	15,800	184億376万	+1.37%	21.3	4.07
09/03	2,060	2,091	2,050	2,070	+1.12%	10,800	191億1479万	+4.76%	22.12	4.22
09/02	2,035	2,059	2,030	2,047	+1.09%	9,100	189億240万	+3.18%	21.88	4.18
08/30	2,025	2,025	2,007	2,025	+0.75%	3,100	186億9925万	+1.66%	21.64	4.13
08/29	1,995	2,023	1,990	2,010	-0.05%	7,500	185億6074万	+0.35%	21.48	4.1
08/28	2,005	2,030	2,000	2,011	-0.94%	7,300	185億6997万	-0.2%	21.49	4.1
08/27	2,020	2,078	2,001	2,030	+1.3%	9,300	187億4542万	+0.2%	21.7	4.14
08/26	1,946	2,009	1,938	2,004	+3.83%	16,600	185億533万	-1.52%	21.42	4.09
08/23	1,924	1,941	1,912	1,930	+0.31%	10,700	178億2200万	-5.58%	20.63	3.94
08/22	1,936	1,938	1,920	1,924	-0.57%	7,000	177億6660万	-6.56%	20.56	3.93
08/21	1,937	1,950	1,929	1,935	-1.48%	11,400	178億6662万	-6.7%	20.68	3.95
08/20	1,936	1,978	1,930	1,964	+2.34%	21,800	181億3439万	-5.89%	20.99	4.01
08/19	1,951	1,961	1,911	1,919	-1.64%	28,800	177億1889万	-8.62%	20.51	3.92
08/16	1,974	1,974	1,911	1,951	+2.47%	11,200	180億1436万	-7.67%	20.85	3.98
08/15	1,890	1,905	1,861	1,904	+0.05%	13,700	175億8039万	-10.4%	20.35	3.88
08/14	1,879	1,919	1,850	1,903	+2.26%	14,200	175億7116万	-11.03%	20.34	3.88
08/13	1,800	1,867	1,800	1,861	+3.39%	28,100	171億8335万	-13.52%	19.89	3.8
08/09	1,827	1,840	1,760	1,800	-0.44%	53,900	166億2012万	-16.97%	19.24	3.67
08/08	1,850	1,930	1,807	1,808	-2.53%	55,300	166億9398万	-17.29%	19.32	3.69
08/07	1,777	1,920	1,769	1,855	-7.16%	71,000	171億2795万	-15.76%	19.83	3.78
08/06	1,918	2,044	1,899	1,998	+10.94%	45,100	184億4833万	-9.8%	21.35	4.08
08/05	1,970	1,970	1,789	1,801	-10.8%	83,800	166億2935万	-18.98%	19.25	3.67
08/02	2,120	2,163	2,015	2,019	-6.96%	53,800	186億4223万	-9.83%	21.58	4.12
08/01	2,216	2,216	2,116	2,170	-2.21%	14,800	200億3647万	-3.34%	23.19	4.43
07/31	2,220	2,235	2,201	2,219	-1.33%	9,200	204億8891万	-1.16%	23.72	4.53
07/30	2,246	2,268	2,238	2,249	-0.84%	11,900	207億6591万	+0.31%	24.04	4.59
07/29	2,270	2,275	2,247	2,268	+1.57%	4,300	209億4135万	+1.39%	24.24	4.63
07/26	2,274	2,297	2,233	2,233	-2.87%	14,200	206億1818万	+0.09%	23.87	4.56
07/25	2,307	2,314	2,250	2,299	-0.48%	16,600	212億2758万	+3.28%	24.57	4.69
07/24	2,300	2,316	2,271	2,310	+0.09%	13,100	213億2915万	+4.15%	24.69	4.71
07/23	2,280	2,308	2,233	2,308	+3.41%	25,600	213億1068万	+4.39%	24.67	4.71
07/22	2,257	2,257	2,200	2,232	-0.84%	19,600	206億894万	+1.18%	23.86	4.55
07/19	2,297	2,297	2,241	2,251	-1.83%	13,600	207億8438万	+2.09%	24.06	4.59
07/18	2,288	2,297	2,270	2,293	+0.04%	7,300	211億7218万	+4.09%	24.51	4.68
07/17	2,289	2,305	2,278	2,292	+0.57%	10,400	211億6295万	+4.23%	24.5	4.68
07/16	2,305	2,305	2,270	2,279	-0.48%	13,700	210億4291万	+3.92%	24.36	4.65
07/12	2,241	2,295	2,241	2,290	+2.23%	26,200	211億4448万	+4.66%	24.47	4.67
07/11	2,250	2,260	2,236	2,240	-0.22%	14,300	206億8281万	+2.66%	23.94	4.57
07/10	2,245	2,248	2,226	2,245	0%	9,600	207億2898万	+3.08%	23.99	4.58
07/09	2,253	2,253	2,229	2,245	0%	6,400	207億2898万	+3.17%	23.99	4.58
07/08	2,245	2,255	2,211	2,245	-0.13%	12,000	207億2898万	+3.36%	23.99	4.58
07/05	2,260	2,262	2,232	2,248	-0.49%	14,200	207億5668万	+3.74%	24.03	4.59
07/04	2,208	2,260	2,201	2,259	+2.82%	29,600	208億5825万	+4.53%	24.14	4.61
07/03	2,196	2,208	2,193	2,197	+0.05%	11,700	202億8577万	+1.95%	23.48	4.48
07/02	2,209	2,209	2,180	2,196	+0.27%	9,900	202億7654万	+2.04%	23.47	4.48
07/01	2,194	2,211	2,176	2,190	-0.14%	10,500	202億2114万	+1.86%	23.41	4.47
06/28	2,180	2,205	2,177	2,193	+1.01%	21,900	202億4884万	+2.09%	23.44	4.47
06/27	2,162	2,186	2,149	2,171	+0.42%	13,900	200億4571万	+1.12%	23.2	4.43
06/26	2,150	2,166	2,142	2,162	-0.09%	5,700	199億6261万	+0.65%	23.11	4.41
06/25	2,169	2,170	2,140	2,164	+2.17%	14,900	199億8107万	+0.84%	23.13	4.41
06/24	2,133	2,133	2,106	2,118	+0.38%	9,100	195億5634万	-1.26%	22.64	4.32
06/21	2,100	2,111	2,091	2,110	+0.38%	6,300	194億7994万	-1.72%	22.55	4.3
06/20	2,107	2,112	2,077	2,102	-0.38%	10,100	194億608万	-2.1%	22.47	4.29
06/19	2,146	2,146	2,100	2,110	-1.68%	15,100	194億7994万	-1.68%	22.55	4.3
06/18	2,192	2,194	2,132	2,146	-1.56%	15,700	198億1230万	0%	22.94	4.38
06/17	2,160	2,180	2,159	2,180	-0.46%	9,700	201億2619万	+1.63%	23.3	4.45
06/14	2,163	2,206	2,163	2,190	-0.36%	11,900	202億1851万	+2.29%	23.41	4.47
06/13	2,200	2,210	2,181	2,198	0%	13,500	202億9237万	+2.9%	23.49	4.48
06/12	2,148	2,207	2,136	2,198	+2.57%	22,800	202億9237万	+3.24%	23.49	4.48
06/11	2,153	2,154	2,137	2,143	-0.33%	6,700	197億8460万	+1.08%	22.9	4.37
06/10	2,176	2,176	2,142	2,150	-0.46%	6,000	198億4923万	+1.61%	22.98	4.39
06/07	2,132	2,160	2,132	2,160	+1.12%	6,400	199億4155万	+2.22%	23.09	4.41
06/06	2,180	2,187	2,136	2,136	-2.02%	15,100	197億1997万	+1.28%	22.83	4.36
06/05	2,159	2,206	2,141	2,180	+0.93%	24,200	201億2619万	+3.56%	23.3	4.45
06/04	2,118	2,160	2,108	2,160	+1.98%	16,000	199億4155万	+2.81%	23.09	4.41
06/03	2,105	2,124	2,098	2,118	+0.62%	6,200	195億5379万	+0.95%	22.64	4.32
05/31	2,090	2,115	2,084	2,105	0%	9,500	194億3378万	+0.43%	22.5	4.29
05/30	2,098	2,120	2,080	2,105	-0.71%	12,900	194億3378万	+0.43%	22.5	4.29
05/29	2,143	2,143	2,098	2,120	-1.12%	9,500	195億7226万	+1.05%	22.66	4.32
05/28	2,134	2,155	2,117	2,144	+0.52%	12,200	197億9383万	+2.19%	22.91	4.37
05/27	2,115	2,135	2,077	2,133	-2.16%	31,200	196億9228万	+1.57%	22.8	4.35
05/24	2,190	2,200	2,160	2,180	-0.91%	16,100	201億2619万	+3.71%	23.3	4.45
05/23	2,105	2,200	2,085	2,200	+4.22%	31,500	203億1084万	+4.56%	23.51	4.49
05/22	2,145	2,145	2,099	2,111	-0.89%	22,800	194億8917万	+0.29%	22.56	4.31
05/21	2,160	2,180	2,119	2,130	-1.39%	22,600	196億6032万	+1.24%	22.76	4.34
05/20	2,115	2,162	2,102	2,160	+2.13%	21,300	199億3723万	+2.71%	23.09	4.4
05/17	2,082	2,115	2,076	2,115	+1.44%	16,900	195億2187万	+0.48%	22.6	4.31
05/16	2,115	2,118	2,056	2,085	-0.86%	17,900	192億4496万	-1.28%	22.28	4.25
05/15	2,130	2,146	2,085	2,103	-0.94%	11,100	194億1111万	-0.8%	22.48	4.29
05/14	2,085	2,129	2,070	2,123	+2.61%	45,300	195億9571万	-0.19%	22.69	4.33
05/13	2,090	2,110	2,045	2,069	-0.53%	31,900	190億9728万	-3%	22.11	4.22
05/10	2,024	2,088	2,015	2,080	+3.48%	48,800	191億9881万	-2.89%	22.23	4.24
05/09	1,980	2,044	1,975	2,010	+1.52%	70,500	185億5270万	-6.56%	21.48	4.1
05/08	2,000	2,049	1,975	1,980	-2.65%	170,900	182億7579万	-8.38%	21.16	4.04
05/07	2,071	2,071	2,033	2,034	-1.93%	68,000	187億7422万	-6.57%	21.74	4.15
05/02	2,080	2,105	2,058	2,074	+0.39%	15,400	191億4343万	-5.34%	22.17	4.23
05/01	2,042	2,084	2,041	2,066	+0.83%	14,700	190億6959万	-6.47%	22.08	4.21
04/30	2,080	2,092	2,031	2,049	-1.49%	58,700	189億1267万	-7.99%	21.9	4.18
04/26	2,093	2,095	2,058	2,080	+0.1%	13,800	191億9881万	-7.35%	22.23	4.24
04/25	2,060	2,093	2,060	2,078	+0.87%	18,400	191億8035万	-8.13%	22.21	4.24
04/24	2,111	2,113	2,045	2,060	-2.42%	93,900	190億1421万	-9.53%	22.02	4.2

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
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	405億3485万 3/31
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	220億6940万 3/29
最新	2,140 2024/9/18		21,400	197億6118万

2937 サンクゼール

時価総額

2024/04/24～2024/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート