3141 ウエルシア HD

株価チャート

2024/02/08

2023/09/12～2024/02/08

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
02/08	2,630	2,675	2,621	2,624	+0.08%	1,585,400	5501億3754万	+6.67%	20.47	2.28
02/07	2,595	2,628	2,591	2,622	+2.3%	1,845,100	5497億1823万	+6.89%	20.46	2.28
02/06	2,582	2,582	2,542	2,563	-0.31%	1,176,000	5373億4852万	+4.74%	20	2.23
02/05	2,512	2,578	2,512	2,571	+2.39%	1,517,500	5390億2577万	+5.28%	20.06	2.23
02/02	2,520	2,526	2,499	2,511	-0.28%	798,900	5264億4640万	+3.12%	19.59	2.18
02/01	2,495	2,548	2,489	2,518	+1.08%	1,356,600	5279億1399万	+3.58%	19.65	2.19
01/31	2,548	2,568	2,476	2,491	-1.54%	1,508,700	5222億5328万	+2.64%	19.44	2.16
01/30	2,530	2,603	2,503	2,530	+2.68%	3,401,400	5304億2987万	+4.5%	19.74	2.2
01/29	2,429	2,464	2,408	2,464	+2.54%	2,152,500	5165億9257万	+2.11%	19.23	2.14
01/26	2,360	2,405	2,351	2,403	+1.91%	1,278,400	5038億355万	-0.17%	18.75	2.09
01/25	2,350	2,358	2,340	2,358	+0.04%	978,000	4943億6902万	-1.91%	18.4	2.05
01/24	2,382	2,388	2,354	2,357	-1.13%	1,201,900	4941億5937万	-2%	18.39	2.05
01/23	2,380	2,392	2,368	2,384	+0.13%	1,092,300	4998億2008万	-1%	18.6	2.07
01/22	2,367	2,382	2,357	2,381	+0.68%	943,100	4991億9111万	-1.2%	18.58	2.07
01/19	2,388	2,398	2,362	2,365	-1%	1,479,900	4958億3661万	-2.19%	18.45	2.05
01/18	2,395	2,397	2,377	2,389	-0.38%	1,165,900	5008億6836万	-1.57%	18.64	2.08
01/17	2,390	2,417	2,378	2,398	+0.88%	1,390,300	5027億5527万	-1.44%	18.71	2.08
01/16	2,410	2,427	2,377	2,377	-1.25%	1,551,000	4983億5249万	-2.58%	18.55	2.07
01/15	2,400	2,412	2,388	2,407	+0.42%	1,599,600	5046億4217万	-1.59%	18.78	2.09
01/12	2,387	2,399	2,371	2,397	+0.42%	1,484,300	5025億4561万	-2.24%	18.7	2.08
01/11	2,375	2,403	2,361	2,387	+0.8%	3,789,300	5004億4905万	-2.85%	18.62	2.07
01/10	2,423	2,444	2,368	2,368	-7.97%	5,923,300	4964億6558万	-3.9%	18.48	2.06
01/09	2,545	2,609	2,540	2,573	+2.31%	1,820,200	5394億4508万	+4.09%	20.08	2.24
01/05	2,550	2,552	2,503	2,515	-0.95%	874,700	5272億8503万	+1.66%	19.62	2.19
01/04	2,482	2,540	2,465	2,539	+2.96%	1,446,700	5323億1677万	+2.46%	19.81	2.21
2023
12/29	2,460	2,472	2,444	2,466	+0.2%	729,100	5170億1188万	-0.52%	19.24	2.14
12/28	2,450	2,461	2,435	2,461	+0.65%	503,600	5159億6360万	-0.93%	19.2	2.14
12/27	2,406	2,449	2,400	2,445	+1.83%	684,900	5126億910万	-1.65%	19.08	2.12
12/26	2,403	2,413	2,389	2,401	+0.08%	462,400	5033億8423万	-3.54%	18.73	2.09
12/25	2,446	2,447	2,394	2,399	-0.87%	600,800	5029億6492万	-3.81%	18.72	2.08
12/22	2,340	2,420	2,333	2,420	+3.42%	959,000	5073億6770万	-3.2%	18.88	2.1
12/21	2,324	2,341	2,305	2,340	+0.6%	670,900	4905億9521万	-6.59%	18.26	2.03
12/20	2,345	2,360	2,323	2,326	-0.09%	1,131,900	4876億6003万	-7.55%	18.15	2.02
12/19	2,300	2,329	2,291	2,328	+0.17%	1,346,600	4880億7934万	-7.73%	18.16	2.02
12/18	2,360	2,361	2,319	2,324	-2.06%	1,070,200	4872億4072万	-8.11%	18.13	2.02
12/15	2,420	2,420	2,373	2,373	-2.83%	1,768,000	4975億1386万	-6.39%	18.52	2.06
12/14	2,445	2,466	2,399	2,442	+0.49%	1,296,800	5119億8013万	-3.86%	19.05	2.12
12/13	2,575	2,579	2,430	2,430	-6.07%	1,691,200	5094億6426万	-4.33%	18.96	2.11
12/12	2,580	2,607	2,573	2,587	+0.43%	793,300	5423億8026万	+1.89%	20.19	2.25
12/11	2,554	2,577	2,541	2,576	+0.86%	562,100	5400億7405万	+1.66%	20.1	2.24
12/08	2,548	2,573	2,538	2,554	0%	814,800	5354億6161万	+0.91%	19.93	2.22
12/07	2,554	2,584	2,549	2,554	+0.27%	613,400	5354億6161万	+1.03%	19.93	2.22
12/06	2,540	2,557	2,524	2,547	+0.28%	708,600	5339億9402万	+0.83%	19.87	2.21
12/05	2,530	2,557	2,524	2,540	+0.28%	790,900	5325億2643万	+0.67%	19.82	2.21
12/04	2,528	2,558	2,520	2,533	-0.55%	576,100	5310億5884万	+0.52%	19.76	2.2
12/01	2,588	2,619	2,538	2,547	-1.43%	1,163,700	5339億9402万	+1.15%	19.87	2.21
11/30	2,571	2,598	2,532	2,584	-1.11%	10,607,000	5417億5130万	+2.83%	20.16	2.31
11/29	2,631	2,638	2,594	2,613	-0.57%	1,364,300	5478億3132万	+4.19%	20.37	2.33
11/28	2,574	2,632	2,564	2,628	+2.38%	1,629,000	5509億7616万	+5.12%	20.49	2.35
11/27	2,566	2,593	2,548	2,567	-0.16%	1,475,200	5381億8714万	+3.09%	20.01	2.29
11/24	2,530	2,573	2,502	2,571	+2.02%	1,393,000	5390億2577万	+3.59%	20.04	2.3
11/22	2,508	2,520	2,454	2,520	+0.44%	1,391,500	5283億3331万	+1.86%	19.65	2.25
11/21	2,558	2,564	2,492	2,509	-1.22%	1,036,900	5260億2709万	+1.66%	19.56	2.24
11/20	2,548	2,563	2,531	2,540	+0.04%	799,700	5325億2643万	+3.17%	19.8	2.27
11/17	2,544	2,547	2,509	2,539	-0.98%	986,200	5323億1677万	+3.34%	19.79	2.27
11/16	2,581	2,602	2,553	2,564	-1.65%	1,365,500	5375億5817万	+4.44%	19.99	2.29
11/15	2,527	2,691	2,463	2,607	+3.99%	4,563,000	5465億7339万	+6.11%	20.32	2.33
11/14	2,489	2,533	2,474	2,507	+1.21%	1,024,500	5256億778万	+1.99%	19.55	2.24
11/13	2,478	2,488	2,462	2,477	+0.08%	698,300	5193億1810万	+0.61%	19.31	2.21
11/10	2,466	2,478	2,456	2,475	-0.08%	379,900	5188億9878万	+0.36%	19.3	2.21
11/09	2,461	2,482	2,438	2,477	+0.86%	551,700	5193億1810万	+0.32%	19.31	2.21
11/08	2,416	2,459	2,404	2,456	+1.99%	675,600	5149億1532万	-0.61%	19.15	2.19
11/07	2,453	2,465	2,400	2,408	-1.95%	964,900	5048億5183万	-2.63%	18.77	2.15
11/06	2,500	2,504	2,454	2,456	-1.56%	1,024,300	5149億1532万	-0.97%	19.15	2.19
11/02	2,500	2,513	2,486	2,495	+0.12%	598,600	5230億9190万	+0.36%	19.45	2.23
11/01	2,520	2,521	2,466	2,492	-0.32%	739,500	5224億6294万	+0.04%	19.43	2.23
10/31	2,450	2,502	2,445	2,500	+1.42%	971,900	5241億4019万	+0.2%	19.49	2.23
10/30	2,489	2,490	2,459	2,465	-0.68%	757,400	5168億222万	-1.36%	19.22	2.2
10/27	2,474	2,482	2,443	2,482	+0.89%	623,500	5203億6638万	-0.76%	19.35	2.22
10/26	2,444	2,475	2,431	2,460	+0.78%	731,800	5157億5394万	-1.8%	19.18	2.2
10/25	2,450	2,454	2,415	2,441	0%	697,800	5117億7048万	-2.9%	19.03	2.18
10/24	2,416	2,445	2,406	2,441	+1.08%	880,500	5117億7048万	-3.21%	19.03	2.18
10/23	2,375	2,426	2,361	2,415	+1.73%	1,056,400	5063億1942万	-4.62%	18.83	2.16
10/20	2,360	2,398	2,356	2,374	-0.25%	643,300	4977億2352万	-6.68%	18.51	2.12
10/19	2,345	2,387	2,341	2,380	+0.63%	839,100	4989億8146万	-6.92%	18.55	2.13
10/18	2,382	2,388	2,336	2,365	-0.67%	1,435,900	4958億3661万	-8.01%	18.44	2.11
10/17	2,359	2,383	2,348	2,381	+1.49%	1,027,400	4991億9111万	-7.82%	18.56	2.13
10/16	2,410	2,414	2,342	2,346	-2.7%	1,615,800	4918億5315万	-9.6%	18.29	2.1
10/13	2,520	2,523	2,405	2,411	-3.98%	2,406,100	5054億8079万	-7.62%	18.8	2.15
10/12	2,586	2,590	2,511	2,511	-3.13%	1,837,900	5264億4640万	-4.23%	19.58	2.24
10/11	2,694	2,735	2,592	2,592	-1.97%	2,464,000	5434億2854万	-1.44%	20.21	2.32
10/10	2,622	2,684	2,616	2,644	+1.5%	2,057,900	5543億3066万	+0.42%	20.61	2.36
10/06	2,595	2,610	2,584	2,605	+1.17%	863,600	5461億5407万	-1.1%	20.31	2.33
10/05	2,530	2,580	2,522	2,575	+0.82%	821,200	5398億6439万	-2.35%	20.08	2.3
10/04	2,511	2,568	2,502	2,554	+1.35%	1,012,100	5354億6161万	-3.26%	19.91	2.28
10/03	2,516	2,538	2,504	2,520	-0.12%	711,300	5283億3331万	-4.73%	19.65	2.25
10/02	2,588	2,596	2,519	2,523	-2.36%	989,700	5289億6227万	-4.76%	19.67	2.25
09/29	2,613	2,616	2,569	2,584	-0.58%	855,900	5417億5130万	-2.64%	20.15	2.31
09/28	2,590	2,611	2,568	2,599	-0.27%	766,300	5448億9614万	-2.15%	20.26	2.32
09/27	2,571	2,608	2,564	2,606	+0.27%	853,600	5463億6373万	-1.96%	20.32	2.33
09/26	2,608	2,635	2,599	2,599	-0.23%	886,800	5448億9614万	-2.29%	20.26	2.32
09/25	2,523	2,607	2,519	2,605	+4.03%	1,322,100	5461億5407万	-2.1%	20.31	2.33
09/22	2,586	2,593	2,504	2,504	-3.77%	1,902,300	5249億7881万	-5.9%	19.52	2.24
09/21	2,645	2,661	2,599	2,602	-2.29%	1,362,000	5455億2510万	-2.47%	20.29	2.32
09/20	2,661	2,674	2,650	2,663	+0.53%	689,800	5583億1413万	-0.34%	20.76	2.38
09/19	2,683	2,686	2,624	2,649	-1.3%	1,092,800	5553億7894万	-1.01%	20.65	2.37
09/15	2,720	2,720	2,677	2,684	-1.32%	1,213,000	5627億1690万	+0.07%	20.92	2.4
09/14	2,712	2,725	2,701	2,720	+0.33%	614,600	5702億6452万	+1.3%	21.21	2.43
09/13	2,720	2,721	2,699	2,711	-0.26%	489,500	5683億7762万	+0.89%	21.14	2.42
09/12	2,665	2,718	2,663	2,718	+1.99%	661,500	5698億4521万	+1.12%	21.19	2.43

3141 ウエルシア HD

株価チャート

2023/09/12～2024/02/08

株価推移

開示資料

決算

株式

チャート