7649 スギ HD

株価チャート

2024/02/13

2023/09/14～2024/02/13

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	3/1, 株式分割 1→3
2024
02/13	2,282	2,288	2,262	2,281	-0.04%	881,100	4334億3625万	+0.5%	18.78	1.77
02/09	2,261	2,292	2,248	2,282	+0.41%	822,600	4336億2624万	+0.77%	18.79	1.77
02/08	2,320	2,326	2,269	2,273	-2.32%	627,600	4318億5298万	+0.53%	18.71	1.76
02/07	2,330	2,335	2,313	2,327	+0.22%	596,100	4421億1258万	+3.1%	19.16	1.8
02/06	2,340	2,349	2,317	2,322	-0.71%	569,400	4411億6261万	+3.11%	19.12	1.8
02/05	2,328	2,341	2,325	2,339	+0.44%	594,000	4443億2915万	+4.03%	19.25	1.81
02/02	2,341	2,343	2,328	2,328	-0.96%	366,300	4423億6590万	+3.9%	19.17	1.81
02/01	2,345	2,361	2,338	2,351	-0.21%	456,600	4466億7240万	+5.33%	19.36	1.82
01/31	2,337	2,365	2,326	2,356	+0.27%	568,200	4476億2236万	+6.03%	19.4	1.83
01/30	2,367	2,390	2,344	2,350	+0.28%	936,000	4464億1907万	+6.37%	19.35	1.82
01/29	2,307	2,351	2,307	2,343	+1.44%	625,200	4451億5246万	+6.65%	19.29	1.82
01/26	2,267	2,319	2,263	2,310	+2.55%	716,100	4388億1937万	+5.71%	19.02	1.79
01/25	2,240	2,253	2,223	2,252	-0.19%	490,800	4279億2647万	+3.65%	18.54	1.75
01/24	2,277	2,289	2,255	2,257	-0.7%	644,700	4287億4977万	+4.23%	18.58	1.75
01/23	2,240	2,274	2,240	2,273	+1.76%	448,500	4317億8965万	+5.26%	18.71	1.76
01/22	2,210	2,234	2,201	2,233	+1.18%	357,600	4243億1661万	+3.73%	18.39	1.73
01/19	2,232	2,243	2,200	2,207	-0.94%	470,400	4193億7680万	+2.71%	18.17	1.71
01/18	2,211	2,228	2,194	2,228	+0.51%	436,800	4233億6665万	+3.79%	18.35	1.73
01/17	2,192	2,233	2,182	2,217	+1.68%	717,600	4212億1340万	+3.45%	18.25	1.72
01/16	2,197	2,209	2,169	2,180	-0.26%	967,200	4142億4701万	+1.84%	17.95	1.69
01/15	2,206	2,206	2,184	2,186	-0.49%	428,100	4153億2363万	+2.15%	18	1.7
01/12	2,241	2,241	2,192	2,197	-1.08%	479,700	4173億5022万	+2.74%	18.09	1.7
01/11	2,233	2,256	2,203	2,221	+0.41%	958,800	4219億1004万	+4.01%	18.28	1.72
01/10	2,201	2,214	2,181	2,212	-0.08%	502,200	4202億11万	+3.79%	18.21	1.72
01/09	2,177	2,217	2,173	2,213	+2.15%	700,800	4205億1676万	+4.01%	18.22	1.72
01/05	2,197	2,201	2,156	2,167	-1.32%	426,000	4116億5044万	+1.91%	17.84	1.68
01/04	2,143	2,199	2,111	2,196	+1.62%	689,700	4171億6022万	+3.28%	18.08	1.7
2023
12/29	2,194	2,196	2,150	2,161	-1.97%	731,100	4105億1049万	+1.77%	17.79	1.68
12/28	2,193	2,228	2,173	2,204	-0.84%	975,900	4187億4350万	+3.91%	18.15	1.71
12/27	2,185	2,230	2,144	2,223	+3.32%	1,972,200	4222億9002万	+4.94%	18.3	1.72
12/26	2,114	2,154	2,108	2,151	+1.73%	1,008,000	4087億3722万	+1.77%	17.71	1.67
12/25	2,117	2,132	2,092	2,115	+1.31%	585,900	4017億7083万	+0.13%	17.41	1.64
12/22	2,045	2,093	2,040	2,087	+2.27%	564,900	3965億7770万	-1.17%	17.19	1.62
12/21	2,044	2,054	2,030	2,041	-0.08%	397,200	3877億7472万	-3.41%	16.8	1.58
12/20	2,065	2,069	2,042	2,043	-0.05%	454,800	3880億9137万	-3.51%	16.82	1.58
12/19	2,025	2,046	2,010	2,044	+0.74%	580,500	3882億8136万	-3.51%	16.83	1.58
12/18	2,030	2,035	2,007	2,029	-0.31%	533,700	3854億3148万	-4.26%	16.7	1.57
12/15	2,092	2,102	2,009	2,035	-3.87%	951,600	3866億3476万	-3.96%	16.75	1.58
12/14	2,142	2,144	2,107	2,117	+0.13%	283,200	4022億1415万	-0.14%	17.43	1.64
12/13	2,144	2,147	2,107	2,114	-1.29%	311,400	4017億750万	-0.08%	17.41	1.64
12/12	2,149	2,158	2,133	2,142	-0.29%	283,200	4069億6396万	+1.42%	17.64	1.66
12/11	2,126	2,149	2,119	2,148	+0.59%	274,200	4081億6725万	+1.91%	17.69	1.67
12/08	2,167	2,173	2,126	2,136	-1.32%	477,900	4057億6067万	+1.55%	17.58	1.66
12/07	2,147	2,177	2,146	2,164	+0.03%	435,300	4112億713万	+3.16%	17.82	1.68
12/06	2,132	2,164	2,119	2,164	+1.22%	444,300	4110億8046万	+3.38%	17.81	1.68
12/05	2,115	2,151	2,106	2,138	+1.06%	597,300	4061億4066万	+2.53%	17.6	1.66
12/04	2,111	2,128	2,104	2,115	-0.35%	445,800	4018億9749万	+1.85%	17.42	1.64
12/01	2,149	2,157	2,106	2,123	-0.72%	543,600	4032億9077万	+2.59%	17.48	1.65
11/30	2,144	2,151	2,126	2,138	-1.11%	436,800	4062億399万	+3.79%	17.6	1.7
11/29	2,147	2,165	2,121	2,162	+0.48%	525,000	4107億6381万	+5.36%	17.8	1.72
11/28	2,141	2,153	2,140	2,152	+0.88%	395,700	4088億55万	+5.42%	17.72	1.71
11/27	2,128	2,145	2,120	2,133	+0.84%	254,700	4052億5403万	+5.02%	17.56	1.7
11/24	2,118	2,120	2,100	2,115	-0.31%	309,600	4018億9749万	+4.67%	17.42	1.68
11/22	2,115	2,129	2,104	2,122	+0.33%	236,700	4031億6411万	+5.47%	17.47	1.69
11/21	2,119	2,126	2,106	2,115	-0.2%	377,400	4018億3416万	+5.49%	17.41	1.68
11/20	2,115	2,142	2,114	2,119	+0.27%	496,800	4026億5746万	+6.13%	17.45	1.68
11/17	2,082	2,114	2,080	2,114	+0.48%	492,300	4015億8084万	+6.27%	17.4	1.68
11/16	2,111	2,127	2,094	2,104	-1.16%	688,200	3996億8091万	+6.03%	17.32	1.67
11/15	2,080	2,198	2,064	2,128	+2.72%	1,913,100	4043億6740万	+7.49%	17.52	1.69
11/14	2,064	2,089	2,061	2,072	+0.37%	365,700	3936億6448万	+4.86%	17.06	1.65
11/13	2,048	2,073	2,038	2,064	+0.83%	479,700	3922億787万	+4.63%	17	1.64
11/10	2,027	2,051	2,024	2,047	+0.1%	249,000	3889億7800万	+3.87%	16.86	1.63
11/09	2,033	2,052	2,020	2,045	+0.54%	418,500	3885億9802万	+3.93%	16.84	1.63
11/08	2,017	2,037	2,015	2,034	+1.13%	455,700	3865億810万	+3.58%	16.75	1.62
11/07	2,027	2,035	2,007	2,012	-0.58%	435,000	3822億160万	+2.58%	16.56	1.6
11/06	2,056	2,057	2,018	2,023	-0.59%	408,300	3844億1818万	+3.23%	16.66	1.61
11/02	2,009	2,035	2,006	2,035	+1.19%	405,000	3866億9809万	+3.95%	16.76	1.62
11/01	2,043	2,050	2,002	2,011	-0.9%	539,400	3821億3827万	+2.72%	16.56	1.6
10/31	1,978	2,031	1,976	2,030	+3.52%	650,400	3856億2147万	+3.5%	16.71	1.61
10/30	1,953	1,966	1,940	1,961	+0.6%	522,900	3725億1198万	-0.17%	16.14	1.56
10/27	1,925	1,951	1,910	1,949	+1.78%	533,100	3702億9540万	-0.86%	16.05	1.55
10/26	1,907	1,925	1,901	1,915	+0.35%	383,100	3638億3566万	-2.79%	15.77	1.52
10/25	1,916	1,923	1,902	1,908	-0.64%	375,900	3625億6904万	-3.42%	15.71	1.52
10/24	1,899	1,923	1,885	1,921	+1.27%	359,700	3649億1228万	-3.19%	15.81	1.53
10/23	1,903	1,905	1,886	1,897	+0.41%	357,600	3603億5246万	-4.83%	15.62	1.51
10/20	1,890	1,896	1,877	1,889	-0.33%	371,400	3588億9585万	-5.69%	15.55	1.5
10/19	1,877	1,905	1,877	1,895	-0.3%	419,100	3600億9914万	-5.89%	15.6	1.51
10/18	1,928	1,929	1,869	1,901	-1.33%	671,400	3611億7576万	-6.03%	15.65	1.51
10/17	1,934	1,942	1,921	1,927	+0.71%	375,000	3660億5224万	-5.18%	15.86	1.53
10/16	1,933	1,941	1,907	1,913	-1.22%	667,200	3634億5567万	-6.27%	15.75	1.52
10/13	1,971	1,975	1,935	1,937	-2.32%	582,900	3679億5216万	-5.62%	15.95	1.54
10/12	1,999	2,012	1,982	1,983	-1.2%	602,400	3766億9182万	-3.85%	16.32	1.58
10/11	2,022	2,029	1,993	2,007	-0.74%	514,200	3812億5164万	-3.01%	16.52	1.59
10/10	2,013	2,028	2,002	2,022	+0.8%	669,300	3841億153万	-2.57%	16.64	1.61
10/06	2,000	2,024	2,000	2,006	+0.05%	626,100	3810億6165万	-3.62%	16.51	1.59
10/05	1,956	2,011	1,956	2,005	+1.28%	768,900	3808億7165万	-3.99%	16.5	1.59
10/04	1,947	1,990	1,944	1,979	+1.54%	842,100	3760億5851万	-5.48%	16.3	1.57
10/03	1,957	1,967	1,946	1,949	-0.2%	378,300	3703億5874万	-7.31%	16.05	1.55
10/02	1,983	1,984	1,949	1,953	-1.36%	666,300	3711億1871万	-7.47%	16.08	1.55
09/29	1,975	1,992	1,964	1,980	-0.17%	1,150,500	3762億4850万	-6.59%	16.3	1.57
09/28	2,015	2,017	1,952	1,984	-1.67%	1,966,200	3768億8181万	-6.83%	16.33	1.58
09/27	2,000	2,040	1,967	2,017	-4.2%	2,450,400	3832億7823万	-5.64%	16.61	1.6
09/26	2,088	2,117	2,083	2,106	+0.94%	942,900	4000億6090万	-1.83%	17.34	1.67
09/25	2,021	2,090	2,018	2,086	+3.27%	679,200	3963億2438万	-2.89%	17.17	1.66
09/22	2,033	2,049	2,017	2,020	-1.03%	491,100	3837億8487万	-6.09%	16.63	1.61
09/21	2,077	2,084	2,037	2,041	-1.94%	853,200	3877億7472万	-5.42%	16.8	1.62
09/20	2,096	2,108	2,081	2,081	-1.03%	484,500	3954億3775万	-3.91%	17.14	1.65
09/19	2,119	2,124	2,077	2,103	-1.62%	766,500	3995億5425万	-3.22%	17.31	1.67
09/15	2,149	2,151	2,123	2,138	-0.68%	630,300	4061億4066万	-1.85%	17.6	1.7
09/14	2,161	2,172	2,141	2,152	-0.11%	386,400	4089億2722万	-1.27%	17.72	1.71

7649 スギ HD

株価チャート

2023/09/14～2024/02/13

株価推移

開示資料

決算

株式

チャート