7022 サノヤス HD

株価チャート

2022/12/30

2022/08/05～2022/12/30

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
2022
12/30	123	125	123	124	+0.81%	75,900	41億4911万	-0.8%	9.75	0.52
12/29	124	124	122	123	-0.81%	78,100	41億1565万	-2.38%	9.67	0.52
12/28	124	125	123	124	-0.8%	80,100	41億4911万	-1.59%	9.75	0.52
12/27	124	125	124	125	+0.81%	70,100	41億8257万	-0.79%	9.83	0.53
12/26	124	125	123	124	+0.81%	94,300	41億4911万	-1.59%	9.75	0.52
12/23	123	124	123	123	-0.81%	80,600	41億1565万	-2.38%	9.67	0.52
12/22	122	124	122	124	+0.81%	59,800	41億4911万	-1.59%	9.75	0.52
12/21	123	124	122	123	0%	189,400	41億1565万	-2.38%	9.67	0.52
12/20	126	127	123	123	-2.38%	176,100	41億1565万	-2.38%	9.67	0.52
12/19	125	127	125	126	-0.79%	78,500	42億1603万	0%	9.91	0.53
12/16	126	128	126	127	0%	108,400	42億4949万	+0.79%	9.98	0.53
12/15	127	129	127	127	+0.79%	177,100	42億4949万	+0.79%	9.98	0.53
12/14	127	128	126	126	0%	160,300	42億1603万	0%	9.91	0.53
12/13	127	128	126	126	-0.79%	79,700	42億1603万	0%	9.91	0.53
12/12	125	127	125	127	+0.79%	87,900	42億4949万	+0.79%	9.98	0.53
12/09	125	126	124	126	+0.8%	72,500	42億1603万	0%	9.91	0.53
12/08	125	126	125	125	-1.57%	80,200	41億8257万	0%	9.83	0.53
12/07	126	127	126	127	+0.79%	84,500	42億4949万	+1.6%	9.98	0.53
12/06	126	127	125	126	+0.8%	112,800	42億1603万	+0.8%	9.91	0.53
12/05	126	126	125	125	0%	58,500	41億8257万	0%	9.83	0.53
12/02	126	127	125	125	-0.79%	70,800	41億8257万	0%	9.83	0.53
12/01	127	128	125	126	-0.79%	131,500	42億1603万	+0.8%	9.91	0.53
11/30	128	128	127	127	0%	81,700	42億4949万	+1.6%	9.98	0.53
11/29	128	128	127	127	-0.78%	61,400	42億4949万	+1.6%	9.98	0.53
11/28	129	129	127	128	-0.78%	105,000	42億8295万	+2.4%	10.06	0.54
11/25	129	129	127	129	+0.78%	162,500	43億1641万	+4.03%	10.14	0.54
11/24	129	129	127	128	0%	90,200	42億8295万	+3.23%	10.06	0.54
11/22	127	128	126	128	+2.4%	92,400	42億8295万	+3.23%	10.06	0.54
11/21	128	128	125	125	-1.57%	146,600	41億8257万	+0.81%	9.83	0.53
11/18	126	128	126	127	+0.79%	159,200	42億4949万	+2.42%	9.98	0.53
11/17	124	126	124	126	+0.8%	167,900	42億1603万	+2.44%	9.91	0.53
11/16	124	125	123	125	+0.81%	38,000	41億8257万	+1.63%	9.83	0.53
11/15	125	125	123	124	+0.81%	43,600	41億4911万	+0.81%	9.75	0.52
11/14	124	124	123	123	-1.6%	70,800	41億1565万	0%	9.67	0.52
11/11	125	125	123	125	0%	71,300	41億8257万	+1.63%	9.83	0.53
11/10	124	125	124	125	+0.81%	105,700	41億8257万	+1.63%	9.83	0.53
11/09	125	125	123	124	-0.8%	92,600	41億4911万	+0.81%	9.75	0.52
11/08	122	125	122	125	+2.46%	132,500	41億8257万	+1.63%	9.83	0.53
11/07	122	122	121	122	+0.83%	86,900	40億8219万	0%	9.59	0.51
11/04	122	123	121	121	0%	119,200	40億4873万	-0.82%	9.51	0.51
11/02	122	123	121	121	-1.63%	137,400	40億4873万	-1.63%	9.51	0.51
11/01	122	123	122	123	0%	87,000	41億1565万	0%	9.67	0.52
10/31	123	123	122	123	+0.82%	194,400	41億1565万	0%	9.67	0.52
10/28	125	125	122	122	-2.4%	304,600	40億8219万	-0.81%	9.59	0.51
10/27	124	125	124	125	0%	73,600	41億8257万	+1.63%	9.83	0.53
10/26	124	125	123	125	0%	89,900	41億8257万	+2.46%	9.83	0.53
10/25	125	125	124	125	+0.81%	82,500	41億8257万	+2.46%	9.83	0.53
10/24	124	124	123	124	+0.81%	97,600	41億4911万	+1.64%	9.75	0.52
10/21	123	123	122	123	+0.82%	179,400	41億1565万	+0.82%	9.67	0.52
10/20	123	123	121	122	-0.81%	93,600	40億8219万	0%	9.59	0.51
10/19	122	123	121	123	+0.82%	88,000	41億1565万	+0.82%	9.67	0.52
10/18	122	123	121	122	+0.83%	137,500	40億8219万	0%	9.59	0.51
10/17	122	122	121	121	-0.82%	38,100	40億4873万	-0.82%	9.51	0.51
10/14	122	122	121	122	+0.83%	51,500	40億8219万	0%	9.59	0.51
10/13	122	122	120	121	0%	104,100	40億4873万	-1.63%	9.51	0.51
10/12	121	122	121	121	0%	37,900	40億4873万	-1.63%	9.51	0.51
10/11	122	123	121	121	-0.82%	138,800	40億4873万	-1.63%	9.51	0.51
10/07	122	123	122	122	-1.61%	77,400	40億8219万	-0.81%	9.59	0.51
10/06	122	124	122	124	+1.64%	47,700	41億4911万	+0.81%	9.75	0.52
10/05	123	124	122	122	-0.81%	146,700	40億8219万	-0.81%	9.59	0.51
10/04	122	123	122	123	+0.82%	43,900	41億1565万	0%	9.67	0.52
10/03	121	122	121	122	+0.83%	45,300	40億8219万	-0.81%	9.59	0.51
09/30	122	122	121	121	-0.82%	41,500	40億4873万	-1.63%	9.51	0.51
09/29	122	123	121	122	-0.81%	92,800	40億8219万	-0.81%	9.59	0.51
09/28	122	123	121	123	+0.82%	105,200	41億1565万	0%	9.67	0.52
09/27	123	123	122	122	0%	40,600	40億8219万	-0.81%	9.59	0.51
09/26	122	123	122	122	-0.81%	64,700	40億8219万	-0.81%	9.59	0.51
09/22	124	124	123	123	0%	78,300	41億1565万	0%	9.67	0.52
09/21	124	124	123	123	0%	64,800	41億1565万	0%	9.67	0.52
09/20	124	124	123	123	0%	65,200	41億1565万	0%	9.67	0.52
09/16	123	124	123	123	0%	61,900	41億1565万	0%	9.67	0.52
09/15	123	124	123	123	0%	81,300	41億1565万	0%	9.67	0.52
09/14	122	124	122	123	0%	110,900	41億1565万	0%	9.67	0.52
09/13	124	124	123	123	-0.81%	84,700	41億1565万	0%	9.67	0.52
09/12	124	124	123	124	+0.81%	56,300	41億4911万	+0.81%	9.75	0.52
09/09	124	124	123	123	-0.81%	81,700	41億1565万	0%	9.67	0.52
09/08	123	124	123	124	+1.64%	96,200	41億4911万	+0.81%	9.75	0.52
09/07	123	123	122	122	-1.61%	91,300	40億8219万	-0.81%	9.59	0.51
09/06	123	124	123	124	0%	109,900	41億4911万	0%	9.75	0.52
09/05	123	124	122	124	+1.64%	131,700	41億4911万	0%	9.75	0.52
09/02	122	123	122	122	0%	72,500	40億8219万	-1.61%	9.59	0.51
09/01	123	124	122	122	-0.81%	164,200	40億8219万	-1.61%	9.59	0.51
08/31	124	124	123	123	-0.81%	98,200	41億1565万	-0.81%	9.67	0.52
08/30	123	124	123	124	+1.64%	74,700	41億4911万	0%	9.75	0.52
08/29	123	124	122	122	-1.61%	134,000	40億8219万	-1.61%	9.59	0.51
08/26	124	124	123	124	+1.64%	106,700	41億4911万	0%	9.75	0.52
08/25	123	123	122	122	-0.81%	89,700	40億8219万	-1.61%	9.59	0.51
08/24	123	124	122	123	-0.81%	156,700	41億1565万	-0.81%	9.67	0.52
08/23	123	124	122	124	+0.81%	130,400	41億4911万	0%	9.75	0.52
08/22	124	124	123	123	0%	73,600	41億1266万	-0.81%	9.66	0.52
08/19	123	124	123	123	0%	66,600	41億1266万	-0.81%	9.66	0.52
08/18	123	124	122	123	-0.81%	114,900	41億1266万	-0.81%	9.66	0.52
08/17	123	124	123	124	0%	146,300	41億4609万	0%	9.74	0.52
08/16	123	124	123	124	0%	47,700	41億4609万	0%	9.74	0.52
08/15	124	124	123	124	0%	49,300	41億4609万	0%	9.74	0.52
08/12	123	124	122	124	+1.64%	140,900	41億4609万	0%	9.74	0.52
08/10	123	124	121	122	-1.61%	338,900	40億7922万	-1.61%	9.58	0.51
08/09	124	124	123	124	-0.8%	63,400	41億4609万	0%	9.74	0.52
08/08	124	125	124	125	0%	57,700	41億7953万	+0.81%	9.82	0.53
08/05	123	125	123	125	0%	93,100	41億7953万	+0.81%	9.82	0.53

7022 サノヤス HD

株価チャート

2022/08/05～2022/12/30

株価推移

開示資料

決算

株式

チャート