時価総額

2023年3月31日: 773億9762万
2024年3月29日: 829億3275万

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	2,000	2,085	1,976	2,050	+3.17%	1,538,100	722億100万	-15.95%	23.66	8.31
09/17	1,900	1,987	1,878	1,987	+5.86%	1,210,200	699億8214万	-19%	22.93	8.05
09/13	1,961	1,979	1,823	1,877	-4.82%	2,069,600	661億794万	-23.95%	21.66	7.6
09/12	2,002	2,099	1,940	1,972	+1.96%	1,885,700	694億5384万	-20.52%	22.76	7.99
09/11	2,000	2,045	1,868	1,934	-3.78%	2,129,600	681億1548万	-22.33%	22.32	7.84
09/10	2,012	2,130	2,003	2,010	+0.4%	2,262,800	707億9220万	-19.5%	23.2	8.14
09/09	2,043	2,069	1,956	2,002	-6.49%	3,157,700	705億1044万	-19.6%	23.11	8.11
09/06	2,151	2,236	2,071	2,141	-2.68%	7,146,700	754億602万	-14.22%	24.71	8.67
09/05	1,965	2,208	1,855	2,200	+12.59%	12,045,400	774億8400万	-12.18%	25.39	8.91
09/04	1,966	2,096	1,916	1,954	-19.12%	15,271,300	688億1988万	-22.4%	22.55	7.92
09/03	2,416	2,416	2,416	2,416	-17.15%	81,200	850億9152万	-4.99%	27.89	9.79
09/02	2,894	2,956	2,866	2,916	+0.52%	393,300	1027億152万	+14.4%	33.66	11.81
08/30	2,990	3,000	2,877	2,901	-3.78%	627,300	1021億7322万	+14.66%	33.48	11.75
08/29	2,987	3,060	2,938	3,015	-0.33%	1,372,600	1061億8830万	+19.88%	34.8	12.22
08/28	2,963	3,095	2,962	3,025	+1%	612,600	1065億4050万	+21.15%	34.91	12.26
08/27	2,850	2,999	2,815	2,995	+4.68%	638,700	1054億8390万	+20.96%	34.57	12.13
08/26	2,740	2,897	2,728	2,861	+5.3%	714,800	1007億6442万	+16.63%	33.02	11.59
08/23	2,600	2,718	2,598	2,717	+4.5%	368,100	956億9274万	+11.31%	31.36	11.01
08/22	2,634	2,639	2,571	2,600	-0.91%	299,500	915億7200万	+6.82%	30.01	10.53
08/21	2,666	2,689	2,616	2,624	-3.39%	448,200	924億1728万	+7.89%	30.29	10.63
08/20	2,554	2,756	2,554	2,716	+7.91%	891,300	956億5752万	+11.91%	31.35	11
08/19	2,550	2,568	2,488	2,517	-1.68%	287,500	886億4874万	+3.84%	29.05	10.2
08/16	2,574	2,621	2,530	2,560	+1.43%	408,000	901億6320万	+5.7%	29.55	10.37
08/15	2,455	2,532	2,434	2,524	+2.52%	349,500	888億9528万	+4.38%	29.13	10.23
08/14	2,376	2,518	2,376	2,462	+2.97%	380,000	867億1164万	+2.07%	28.42	9.97
08/13	2,434	2,469	2,336	2,391	+1.27%	443,000	842億1102万	-0.91%	27.6	9.69
08/09	2,619	2,719	2,342	2,361	+6.4%	2,328,900	831億5442万	-2.56%	27.25	9.57
08/08	2,200	2,269	2,199	2,219	+0.91%	681,500	781億5318万	-8.65%	25.61	8.99
08/07	2,060	2,243	2,053	2,199	+4.22%	570,700	774億4878万	-9.91%	25.38	8.91
08/06	2,034	2,116	1,984	2,110	+16.45%	720,000	743億1420万	-13.91%	24.35	8.55
08/05	2,013	2,072	1,800	1,812	-15.88%	769,900	638億1864万	-26.55%	20.91	7.34
08/02	2,290	2,321	2,154	2,154	-9.69%	779,400	758億6388万	-13.84%	24.86	8.73
08/01	2,514	2,546	2,385	2,385	-5.62%	408,600	839億9970万	-5.43%	27.53	9.66
07/31	2,581	2,581	2,457	2,527	-1.56%	332,200	890億94万	-0.35%	29.17	10.24
07/30	2,573	2,614	2,536	2,567	+0.16%	239,600	904億974万	+1.02%	29.63	10.4
07/29	2,452	2,563	2,429	2,563	+4.53%	290,800	902億6886万	+0.67%	29.58	10.38
07/26	2,537	2,543	2,447	2,452	-2.47%	306,000	863億5944万	-3.77%	28.3	9.93
07/25	2,509	2,588	2,486	2,514	-1.76%	578,900	885億4308万	-1.6%	29.02	10.19
07/24	2,500	2,618	2,457	2,559	+1.75%	686,200	901億2798万	-0.04%	29.54	10.37
07/23	2,468	2,537	2,448	2,515	+3.75%	651,800	885億7830万	-2.03%	29.03	10.19
07/22	2,550	2,566	2,413	2,424	-4.9%	628,300	853億7328万	-5.86%	27.98	9.82
07/19	2,536	2,588	2,494	2,549	-0.04%	640,600	897億7578万	-1.54%	29.42	10.33
07/18	2,500	2,550	2,420	2,550	+0.51%	2,001,100	898億1100万	-1.85%	29.43	10.33
07/17	2,534	2,566	2,517	2,537	+0.75%	400,400	893億5314万	-2.65%	29.28	10.28
07/16	2,609	2,609	2,507	2,518	-4.11%	433,000	886億8396万	-3.75%	29.06	10.2
07/12	2,479	2,633	2,472	2,626	+6.62%	752,800	924億8772万	+0.04%	30.31	10.64
07/11	2,473	2,486	2,428	2,463	-0.08%	738,000	867億4686万	-6.42%	28.43	9.98
07/10	2,400	2,478	2,400	2,465	+3.22%	841,300	868億1730万	-6.81%	28.45	9.99
07/09	2,450	2,468	2,378	2,388	-3.32%	440,900	841億536万	-10.16%	27.56	9.67
07/08	2,627	2,628	2,470	2,470	-6.72%	592,300	869億9340万	-7.59%	28.51	10.01
07/05	2,491	2,650	2,486	2,648	+5.41%	774,000	932億6256万	-1.19%	30.56	10.73
07/04	2,548	2,565	2,458	2,512	-0.32%	803,300	884億7264万	-6.23%	28.99	10.18
07/03	2,496	2,528	2,425	2,520	+3.03%	1,941,600	887億5440万	-6.04%	29.09	10.21
07/02	2,510	2,533	2,445	2,446	-2.98%	231,000	861億4812万	-8.73%	28.23	9.91
07/01	2,651	2,652	2,512	2,521	-4.29%	353,900	887億8962万	-6.14%	29.1	10.21
06/28	2,703	2,706	2,628	2,634	-2.44%	183,200	927億6948万	-1.97%	30.4	10.64
06/27	2,700	2,758	2,685	2,700	-1.21%	172,000	950億9400万	+0.6%	31.16	10.91
06/26	2,684	2,745	2,675	2,733	+3.21%	160,700	962億5626万	+1.98%	31.54	11.04
06/25	2,672	2,709	2,647	2,648	-1.96%	112,700	932億6256万	-0.94%	30.56	10.7
06/24	2,587	2,720	2,577	2,701	+3.84%	207,400	951億2922万	+1.01%	31.18	10.92
06/21	2,641	2,685	2,601	2,601	-1.51%	171,500	916億722万	-2.84%	30.02	10.51
06/20	2,621	2,663	2,594	2,641	+0.46%	147,000	930億1602万	-1.6%	30.48	10.67
06/19	2,710	2,719	2,629	2,629	-4.09%	209,200	925億9338万	-2.19%	30.34	10.62
06/18	2,717	2,760	2,663	2,741	+0.85%	136,800	965億3802万	+1.82%	31.64	11.08
06/17	2,805	2,817	2,685	2,718	-2.05%	175,600	957億2796万	+1.04%	31.37	10.98
06/14	2,728	2,794	2,721	2,775	+0.54%	126,000	977億3550万	+3.24%	32.03	11.21
06/13	2,797	2,819	2,760	2,760	+0.07%	131,700	972億720万	+2.72%	31.86	11.15
06/12	2,762	2,805	2,730	2,758	-1.18%	106,100	971億3676万	+3.41%	31.83	11.15
06/11	2,768	2,829	2,719	2,791	+2.12%	219,600	982億9902万	+5.36%	32.21	11.28
06/10	2,748	2,768	2,693	2,733	-2.32%	161,100	962億5626万	+3.84%	31.54	11.04
06/07	2,780	2,879	2,778	2,798	-0.11%	218,500	985億4556万	+7.12%	32.29	11.31
06/06	2,834	2,846	2,761	2,801	+0.61%	239,900	986億5122万	+8.15%	32.33	11.32
06/05	2,792	2,854	2,772	2,784	+1.16%	371,200	980億5248万	+8.5%	32.13	11.25
06/04	2,662	2,767	2,662	2,752	+3.77%	248,200	969億2544万	+8.09%	31.76	11.12
06/03	2,632	2,659	2,575	2,652	+1.38%	181,900	934億344万	+5.03%	30.61	10.72
05/31	2,586	2,649	2,572	2,616	+1.04%	274,400	921億3552万	+4.14%	30.19	10.57
05/30	2,439	2,612	2,427	2,589	+4.27%	384,500	911億8458万	+3.6%	29.88	10.46
05/29	2,555	2,594	2,473	2,483	-4.17%	199,900	874億5126万	-0.16%	28.66	10.03
05/28	2,560	2,619	2,555	2,591	+1.41%	220,600	912億5502万	+4.56%	29.91	10.47
05/27	2,542	2,560	2,434	2,555	-0.16%	377,200	899億8710万	+3.44%	29.49	10.33
05/24	2,550	2,623	2,512	2,559	-0.97%	234,000	901億2798万	+4.02%	29.54	10.34
05/23	2,587	2,596	2,550	2,584	+0.94%	216,300	910億848万	+5.43%	29.82	10.44
05/22	2,685	2,685	2,547	2,560	-4.66%	466,500	901億6320万	+4.75%	29.55	10.35
05/21	2,780	2,795	2,666	2,685	-3.38%	360,400	945億6570万	+10.09%	30.99	10.85
05/20	2,731	2,813	2,724	2,779	+0.18%	291,900	978億7638万	+14.41%	32.08	11.23
05/17	2,695	2,789	2,630	2,774	+1.13%	430,900	977億28万	+14.87%	32.02	11.21
05/16	2,750	2,807	2,699	2,743	+1.33%	508,600	966億846万	+14.01%	31.66	11.09
05/15	2,763	2,813	2,688	2,707	-0.22%	598,300	953億4054万	+12.98%	31.24	10.94
05/14	2,649	2,819	2,642	2,713	+1.61%	638,300	955億5186万	+13.42%	31.31	10.96
05/13	2,759	2,805	2,645	2,670	-2.2%	777,800	940億3740万	+11.72%	30.82	10.79
05/10	2,750	2,768	2,606	2,730	+20.37%	2,622,400	961億5060万	+14.32%	31.51	11.03
05/09	2,315	2,323	2,236	2,268	-2.24%	454,800	798億7896万	-4.91%	26.18	9.17
05/08	2,318	2,389	2,305	2,320	-1.28%	381,700	817億1040万	-3.49%	26.78	9.38
05/07	2,300	2,350	2,290	2,350	+5.1%	297,900	827億6700万	-2.93%	27.12	9.5
05/02	2,257	2,286	2,217	2,236	-0.09%	170,600	787億5192万	-8.21%	25.81	9.04
05/01	2,210	2,257	2,187	2,238	+0.81%	223,800	788億2236万	-8.88%	25.83	9.04
04/30	2,300	2,308	2,205	2,220	-2.33%	288,400	781億8840万	-10.16%	25.62	8.97
04/26	2,260	2,310	2,255	2,273	+1.97%	197,100	800億5506万	-8.64%	26.24	9.19
04/25	2,314	2,319	2,229	2,229	-4.05%	179,300	785億538万	-11.02%	25.73	9.01
04/24	2,342	2,368	2,295	2,323	+1.71%	192,400	818億1606万	-7.96%	26.81	9.39

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	3,053 9,160 2/9	755 2,265 6/27	12,863,400 4,287,800 6/27	3226億1520万	265億9110万	773億9762万 3/31
2024年 3月期	3,880 6/22	2,014 12/12	3,875,600 9/21	1366億5360万	709億3308万	829億3275万 3/29
最新	2,050 2024/9/18		1,538,100	722億100万

9229 サンウェルズ

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