株価チャート

株価

4/25

前日 (4/24): 2,687
始値: 2,649
高値: 2,649
安値: 2,615
終値 -2.64%: 2,616
出来高 -34.98%: 211,700

乖離率

株価（5日） 移動平均値: -0.76%
2,636
株価（25日） 移動平均値: +1.24%
2,584
出来高（5日） 移動平均値: -14.91%
248,800

2023/11/29～2024/04/25

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
04/25	2,649	2,649	2,615	2,616	-2.64%	211,700	2613億1982万	+1.24%	19.08	3.08
04/24	2,759	2,759	2,668	2,687	+2.36%	325,600	2684億1222万	+3.87%	19.6	3.16
04/23	2,641	2,658	2,592	2,625	-0.19%	201,100	2622億1886万	+1.51%	19.15	3.09
04/22	2,636	2,652	2,594	2,630	+0.31%	296,300	2627億1832万	+1.58%	19.19	3.09
04/19	2,677	2,688	2,562	2,622	-2.02%	209,300	2619億1918万	+1.27%	19.13	3.08
04/18	2,656	2,687	2,611	2,676	+0.75%	404,400	2673億1340万	+3.36%	19.52	3.15
04/17	2,626	2,660	2,582	2,656	+2.04%	257,300	2653億1554万	+2.67%	19.38	3.12
04/16	2,570	2,622	2,550	2,603	+1.36%	300,800	2600億2121万	+0.66%	18.99	3.06
04/15	2,505	2,568	2,498	2,568	+2.51%	186,700	2565億2496万	-0.7%	18.73	3.02
04/12	2,500	2,523	2,490	2,505	+0.8%	178,000	2502億3171万	-3.21%	18.27	2.95
04/11	2,522	2,522	2,441	2,485	-2.51%	277,900	2482億3385万	-4.24%	18.13	2.92
04/10	2,551	2,573	2,527	2,549	+0.55%	187,000	2546億2700万	-2.11%	18.6	3
04/09	2,482	2,535	2,482	2,535	+2.3%	200,600	2532億2850万	-2.95%	18.49	2.98
04/08	2,503	2,538	2,455	2,478	+0.49%	157,800	2475億3460万	-5.53%	18.08	2.92
04/05	2,400	2,480	2,400	2,466	+1.27%	171,400	2463億3589万	-6.52%	17.99	2.9
04/04	2,415	2,460	2,375	2,435	+0.83%	167,600	2432億3921万	-8.18%	17.76	2.86
04/03	2,451	2,466	2,415	2,415	-2.5%	223,500	2412億4135万	-9.38%	17.62	2.84
04/02	2,461	2,518	2,441	2,477	+2.19%	356,300	2474億3471万	-7.47%	18.07	2.91
04/01	2,674	2,680	2,424	2,424	-9.28%	356,800	2421億4038万	-9.79%	17.68	2.85
03/29	2,644	2,681	2,627	2,672	+1.06%	120,800	2669億1382万	-0.96%	19.49	3.14
03/28	2,620	2,677	2,620	2,644	-1.86%	127,100	2641億1682万	-2%	19.29	3.11
03/27	2,699	2,716	2,669	2,694	-0.48%	170,700	2691億1147万	-0.15%	19.65	3.17
03/26	2,704	2,731	2,680	2,707	+0.67%	155,100	2704億1008万	+0.33%	19.75	3.18
03/25	2,712	2,739	2,686	2,689	-1.86%	123,500	2686億1200万	-0.26%	19.62	3.16
03/22	2,682	2,742	2,666	2,740	+2.16%	235,100	2737億654万	+1.75%	19.99	3.22
03/21	2,710	2,719	2,663	2,682	-0.07%	157,400	2679億1275万	-0.19%	19.57	3.16
03/19	2,672	2,702	2,654	2,684	0%	124,000	2681億1254万	-0.07%	19.58	3.16
03/18	2,631	2,684	2,610	2,684	+1.63%	180,000	2681億1254万	+0.04%	19.58	3.16
03/15	2,612	2,642	2,609	2,641	+1.11%	197,200	2638億1714万	-1.42%	19.27	3.11
03/14	2,626	2,626	2,570	2,612	-0.23%	137,400	2609億2025万	-2.28%	19.06	3.07
03/13	2,685	2,700	2,599	2,618	-1.39%	91,500	2615億1961万	-1.8%	19.1	3.08
03/12	2,594	2,667	2,582	2,655	+2.55%	226,900	2652億1564万	-0.19%	19.37	3.12
03/11	2,570	2,590	2,546	2,589	-1.6%	184,300	2586億2271万	-2.41%	18.89	3.05
03/08	2,628	2,655	2,606	2,631	-1.31%	230,300	2628億1821万	-0.68%	19.19	3.1
03/07	2,720	2,733	2,652	2,666	-1.7%	174,600	2663億1447万	+0.79%	19.45	3.14
03/06	2,722	2,740	2,697	2,712	-1.35%	186,500	2709億954万	+2.73%	19.79	3.19
03/05	2,780	2,780	2,734	2,749	-2%	160,500	2746億558万	+4.41%	20.06	3.23
03/04	2,840	2,840	2,767	2,805	-2.2%	350,100	2801億9958万	+6.78%	20.46	3.3
03/01	2,850	2,874	2,806	2,868	+2.36%	221,600	2864億9283万	+9.59%	20.92	3.37
02/29	2,760	2,822	2,754	2,802	+1.63%	193,600	2798億9990万	+7.6%	20.44	3.3
02/28	2,706	2,786	2,697	2,757	+1.03%	134,200	2754億472万	+6.28%	20.11	3.24
02/27	2,741	2,763	2,696	2,729	+0.52%	133,100	2726億772万	+5.53%	19.91	3.21
02/26	2,720	2,745	2,687	2,715	+0.26%	127,200	2712億922万	+5.31%	19.81	3.19
02/22	2,670	2,715	2,661	2,708	+1.23%	148,300	2705億997万	+5.41%	19.76	3.19
02/21	2,649	2,707	2,635	2,675	+0.98%	185,100	2672億1350万	+4.45%	19.52	3.15
02/20	2,692	2,698	2,635	2,649	-0.93%	80,500	2646億1629万	+3.6%	19.33	3.12
02/19	2,654	2,708	2,651	2,674	+0.53%	91,500	2671億1361万	+4.66%	19.51	3.15
02/16	2,638	2,682	2,611	2,660	+1.84%	173,000	2657億1511万	+4.31%	19.41	3.13
02/15	2,655	2,658	2,583	2,612	+0.08%	262,600	2609億2025万	+2.59%	19.06	3.07
02/14	2,666	2,666	2,587	2,610	-1.62%	354,500	2607億2046万	+2.63%	19.04	3.07
02/13	2,680	2,692	2,590	2,653	+1.57%	403,300	2650億1586万	+4.49%	19.35	3.12
02/09	2,599	2,755	2,581	2,612	+1.24%	741,000	2609億2025万	+3.12%	19.06	3.07
02/08	2,541	2,599	2,492	2,580	+3.49%	275,900	2577億2368万	+2.06%	18.82	3.04
02/07	2,410	2,499	2,410	2,493	+2.47%	211,500	2490億3299万	-1.27%	18.19	2.93
02/06	2,465	2,466	2,433	2,433	-1.26%	112,200	2430億3942万	-3.61%	17.75	2.86
02/05	2,491	2,493	2,444	2,464	-0.85%	156,100	2461億3610万	-2.42%	17.98	2.9
02/02	2,502	2,522	2,485	2,485	0%	112,500	2482億3385万	-1.43%	18.13	2.92
02/01	2,491	2,503	2,472	2,485	-1.51%	156,800	2482億3385万	-1.19%	18.13	2.92
01/31	2,525	2,528	2,501	2,523	-0.55%	216,400	2520億2978万	+0.52%	18.41	2.97
01/30	2,555	2,571	2,534	2,537	-0.55%	130,000	2534億2828万	+1.4%	18.51	2.98
01/29	2,565	2,581	2,521	2,551	-1.28%	133,200	2548億2678万	+2.33%	18.61	3
01/26	2,567	2,602	2,558	2,584	+0.78%	252,800	2581億2325万	+4.11%	18.85	3.04
01/25	2,547	2,565	2,538	2,564	+0.94%	173,000	2561億2539万	+3.85%	18.71	3.02
01/24	2,541	2,551	2,535	2,540	-0.31%	153,200	2537億2796万	+3.46%	18.53	2.99
01/23	2,562	2,584	2,536	2,548	-0.51%	124,200	2545億2710万	+4.38%	18.59	3
01/22	2,539	2,574	2,524	2,561	+1.35%	173,900	2558億2571万	+5.56%	18.68	3.01
01/19	2,472	2,532	2,472	2,527	+1.57%	131,700	2524億2935万	+4.9%	18.44	2.97
01/18	2,501	2,505	2,473	2,488	-1.31%	156,600	2485億3353万	+3.88%	18.15	2.93
01/17	2,583	2,589	2,515	2,521	-1.68%	247,500	2518億3000万	+5.92%	18.39	2.97
01/16	2,607	2,640	2,559	2,564	-1.35%	182,100	2561億2539万	+8.19%	18.71	3.02
01/15	2,558	2,599	2,552	2,599	+1.6%	180,000	2596億2164万	+10.08%	18.96	3.06
01/12	2,567	2,586	2,548	2,558	-0.31%	147,000	2555億2603万	+8.94%	18.66	3.01
01/11	2,545	2,576	2,528	2,566	+1.54%	200,100	2563億2518万	+9.8%	18.72	3.02
01/10	2,516	2,548	2,493	2,527	+0.28%	217,700	2524億2935万	+8.69%	18.44	2.97
01/09	2,533	2,534	2,483	2,520	+1.49%	293,200	2517億3010万	+8.76%	18.38	2.96
01/05	2,499	2,503	2,463	2,483	-0.64%	166,600	2480億3407万	+7.68%	18.11	2.92
01/04	2,513	2,515	2,461	2,499	+0.24%	224,600	2496億3235万	+8.79%	18.23	2.94
2023
12/29	2,458	2,499	2,432	2,493	+0.2%	177,300	2490億3299万	+9.1%	18.19	2.95
12/28	2,438	2,495	2,426	2,488	+1.43%	193,000	2485億3353万	+9.46%	18.15	2.94
12/27	2,370	2,471	2,369	2,453	+3.37%	327,200	2450億3728万	+8.35%	17.9	2.9
12/26	2,329	2,383	2,329	2,373	+2.15%	229,200	2370億4585万	+5.14%	17.31	2.8
12/25	2,372	2,372	2,275	2,323	-1.82%	249,100	2320億5120万	+3.06%	16.95	2.75
12/22	2,338	2,388	2,327	2,366	+2.11%	256,100	2363億4660万	+5.02%	17.26	2.8
12/21	2,318	2,350	2,298	2,317	-0.04%	193,200	2314億5184万	+2.93%	16.9	2.74
12/20	2,300	2,364	2,293	2,318	+1.8%	242,800	2315億5174万	+3.07%	16.91	2.74
12/19	2,261	2,283	2,227	2,277	+1.56%	240,900	2274億5613万	+1.38%	16.61	2.69
12/18	2,207	2,248	2,187	2,242	+1.31%	147,600	2239億5988万	-0.18%	16.36	2.65
12/15	2,220	2,240	2,194	2,213	+0.82%	193,000	2210億6298万	-1.51%	16.14	2.62
12/14	2,199	2,218	2,185	2,195	+1.2%	169,700	2192億6491万	-2.27%	16.01	2.59
12/13	2,220	2,226	2,161	2,169	+0.51%	211,300	2166億6770万	-3.08%	15.82	2.56
12/12	2,192	2,212	2,152	2,158	-0.37%	259,700	2155億6887万	-3.4%	15.74	2.55
12/11	2,134	2,190	2,127	2,166	+2.12%	402,000	2163億6802万	-2.96%	15.8	2.56
12/08	2,237	2,260	2,112	2,121	-6.73%	284,700	2118億7284万	-4.85%	15.47	2.51
12/07	2,312	2,325	2,265	2,274	-2.24%	226,100	2271億5645万	+2.11%	16.59	2.69
12/06	2,295	2,349	2,295	2,326	+2.06%	237,400	2323億5088万	+4.82%	16.97	2.75
12/05	2,293	2,326	2,268	2,279	+0.35%	244,000	2276億5591万	+3.22%	16.63	2.69
12/04	2,277	2,299	2,260	2,271	-0.35%	295,700	2268億5677万	+3.18%	16.57	2.68
12/01	2,305	2,313	2,278	2,279	-1.81%	189,800	2276億5591万	+3.92%	16.63	2.69
11/30	2,255	2,323	2,245	2,321	+2.97%	388,200	2318億5142万	+6.27%	16.93	2.74
11/29	2,230	2,278	2,229	2,254	+0.49%	185,600	2251億5859万	+3.78%	16.44	2.66

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2023年 3月期	2,097 12/20	1,620 2/7	27,136,500 12/14	+9.18% 3/3	-10.76% 2/7
最新	2,616 2024/4/25		211,700	+1.24% 2,584

年間値上がり率

2023/12/29 vs 2022/12/30: 31%（1.31倍）
2024/04/25 vs 2023/12/29: 5%（1.05倍）
過去安値 1,620円（2023/02/07）: 61%（1.61倍）
2,616円（4/25）

9336 大栄環境

株価チャート

株価

4/25

乖離率

2023/11/29～2024/04/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート