9366 サンリツ

株価チャート

2021/03/31

2020/11/04～2021/03/31

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
2021
03/31	731	743	730	730	-0.41%	6,400	43億8465万	+0.69%	11.2	0.48
03/30	744	744	733	733	-1.74%	8,200	44億267万	+1.24%	11.24	0.49
03/29	748	748	736	746	+0.27%	10,700	44億8075万	+3.18%	11.44	0.49
03/26	748	748	737	744	-0.53%	9,900	44億6874万	+3.19%	11.41	0.49
03/25	745	748	740	748	+1.49%	6,900	44億9276万	+4.03%	11.47	0.5
03/24	739	742	734	737	-0.67%	4,200	44億2669万	+2.79%	11.3	0.49
03/23	745	747	739	742	-0.8%	4,600	44億5672万	+3.63%	11.38	0.49
03/22	741	748	741	748	+0.94%	5,700	44億9276万	+4.62%	11.47	0.5
03/19	728	748	728	741	-0.94%	12,500	44億5072万	+3.78%	11.36	0.49
03/18	750	750	741	748	-0.13%	13,700	44億9276万	+4.91%	11.47	0.5
03/17	737	749	737	749	+1.77%	4,900	44億9877万	+5.2%	11.49	0.5
03/16	716	736	715	736	+2.65%	6,700	44億2069万	+3.52%	11.29	0.49
03/15	717	725	712	717	0%	10,200	43億656万	+0.99%	11	0.48
03/12	726	726	714	717	0%	10,000	43億656万	+0.99%	11	0.48
03/11	716	720	712	717	-0.42%	5,900	43億656万	+1.13%	11	0.48
03/10	720	720	715	720	-1.37%	6,200	43億2458万	+1.55%	11.04	0.48
03/09	709	730	707	730	+2.38%	10,000	43億8465万	+3.11%	11.2	0.48
03/08	705	713	702	713	+1.57%	8,400	42億8254万	+0.85%	10.94	0.47
03/05	703	703	697	702	-0.14%	4,300	42億1647万	-0.57%	10.77	0.47
03/04	704	706	699	703	-0.14%	6,300	42億2248万	-0.42%	10.78	0.47
03/03	711	711	701	704	-0.42%	7,400	42億2848万	-0.28%	10.8	0.47
03/02	704	707	701	707	+0.71%	4,800	42億4650万	+0.14%	10.84	0.47
03/01	705	705	701	702	+0.43%	4,200	42億1647万	-0.57%	10.77	0.47
02/26	698	702	696	699	+0.14%	7,300	41億9845万	-0.85%	10.72	0.46
02/25	707	707	698	698	-0.57%	4,700	41億9244万	-1.13%	10.71	0.46
02/24	701	708	700	702	+0.14%	7,100	42億1647万	-0.43%	10.77	0.47
02/22	702	705	701	701	0%	4,600	42億1046万	-0.57%	10.75	0.47
02/19	700	702	698	701	0%	3,600	42億1046万	-0.43%	10.75	0.47
02/18	702	704	700	701	0%	4,700	42億1046万	-0.43%	10.75	0.47
02/17	709	709	701	701	-1.13%	10,000	42億1046万	-0.28%	10.75	0.47
02/16	706	711	705	709	-0.56%	8,500	42億5851万	+1%	10.87	0.47
02/15	714	714	706	713	-0.7%	7,200	42億8254万	+1.71%	10.94	0.47
02/12	720	720	715	718	-0.28%	2,600	43億1257万	+2.87%	11.01	0.48
02/10	721	721	716	720	+0.42%	2,800	43億2458万	+3.45%	11.04	0.48
02/09	717	717	709	717	0%	8,200	43億656万	+3.61%	11	0.48
02/08	704	717	704	717	+0.28%	8,600	43億656万	+4.06%	11	0.48
02/05	712	716	710	715	+0.42%	4,600	42億9455万	+4.08%	10.97	0.47
02/04	715	715	705	712	+0.14%	5,700	42億7653万	+4.09%	10.92	0.47
02/03	704	716	704	711	+1.57%	8,500	42億7053万	+4.41%	10.9	0.47
02/02	706	706	697	700	0%	3,000	42億446万	+3.09%	10.74	0.46
02/01	695	700	695	700	0%	3,300	42億446万	+3.4%	10.74	0.46
01/29	705	705	695	700	-0.57%	4,000	42億446万	+3.4%	10.74	0.46
01/28	696	704	695	704	+1%	27,800	42億2848万	+3.99%	10.8	0.47
01/27	703	704	697	697	-0.85%	7,300	41億8644万	+2.95%	10.69	0.46
01/26	703	703	698	703	+0.43%	5,100	42億2248万	+3.84%	10.78	0.47
01/25	698	704	698	700	+0.29%	2,500	42億446万	+3.24%	10.74	0.46
01/22	703	703	698	698	-0.14%	3,800	41億9244万	+2.95%	10.71	0.46
01/21	707	707	698	699	-0.29%	3,400	41億9845万	+3.1%	10.72	0.46
01/20	690	703	690	701	+1.01%	3,600	42億1046万	+3.39%	10.75	0.47
01/19	704	704	690	694	+1.02%	3,300	41億6842万	+2.36%	10.64	0.46
01/18	697	697	687	687	0%	4,600	41億2637万	+1.33%	10.54	0.46
01/15	697	697	684	687	-0.58%	4,600	41億2637万	+1.33%	10.54	0.46
01/14	735	735	686	691	+0.58%	22,100	41億5040万	+1.77%	10.6	0.46
01/13	673	695	673	687	+2.23%	3,400	41億2637万	+1.03%	10.54	0.46
01/12	669	678	669	672	-0.74%	5,900	40億3628万	-1.32%	10.31	0.45
01/08	650	678	650	677	+3.83%	7,500	40億6631万	-0.73%	10.38	0.45
01/07	654	659	649	652	+0.46%	5,500	39億1615万	-4.54%	10	0.43
01/06	641	650	641	649	+1.41%	2,900	38億9813万	-5.12%	9.95	0.43
01/05	648	648	640	640	-0.62%	4,100	38億4407万	-6.71%	9.82	0.42
01/04	650	650	640	644	0%	3,500	38億6810万	-6.4%	9.88	0.43
2020
12/30	646	649	642	644	-0.31%	3,300	38億6810万	-6.67%	9.88	0.43
12/29	649	649	642	646	+0.47%	5,500	38億8011万	-6.51%	9.91	0.43
12/28	656	656	640	643	-2.43%	8,000	38億6209万	-7.22%	9.86	0.43
12/25	662	667	655	659	-0.6%	13,800	39億5819万	-5.04%	10.11	0.44
12/24	680	680	661	663	-2.64%	7,200	39億8222万	-4.47%	10.17	0.44
12/23	702	707	681	681	-2.85%	8,400	40億9034万	-1.87%	10.44	0.45
12/22	709	709	696	701	-0.71%	3,300	42億1046万	+1.01%	10.75	0.47
12/21	709	709	698	706	-0.42%	4,800	42億4049万	+1.88%	10.83	0.47
12/18	709	709	705	709	0%	2,900	42億5851万	+2.6%	10.87	0.47
12/17	705	715	705	709	+0.57%	1,600	42億5851万	+2.75%	10.87	0.47
12/16	695	710	694	705	+0.86%	4,100	42億3449万	+2.47%	10.81	0.47
12/15	700	703	695	699	+0.29%	5,200	41億9845万	+1.9%	10.72	0.46
12/14	706	706	695	697	-1.41%	6,400	41億8644万	+1.9%	10.69	0.46
12/11	702	707	696	707	+1.43%	7,700	42億4650万	+3.67%	10.84	0.47
12/10	697	697	696	697	0%	1,300	41億8644万	+2.65%	10.69	0.46
12/09	709	715	695	697	-1.55%	10,400	41億8644万	+2.8%	10.69	0.46
12/08	708	716	708	708	-0.84%	4,200	42億5251万	+4.73%	10.86	0.47
12/07	727	727	714	714	+0.71%	9,200	42億8855万	+6.09%	10.95	0.47
12/04	705	709	705	709	+0.85%	3,600	42億5851万	+5.66%	10.87	0.47
12/03	696	703	696	703	+1.01%	4,900	42億2248万	+5.24%	10.78	0.47
12/02	685	697	685	696	+1.61%	8,700	41億8043万	+4.5%	10.67	0.46
12/01	685	685	682	685	+0.29%	5,100	41億1436万	+3.16%	10.51	0.45
11/30	693	694	683	683	-1.44%	12,500	41億235万	+3.02%	10.48	0.45
11/27	694	695	689	693	+0.29%	8,500	41億6241万	+4.84%	10.63	0.46
11/26	683	691	683	691	+1.17%	4,800	41億5040万	+4.7%	10.6	0.46
11/25	680	686	678	683	+0.74%	9,300	41億235万	+3.8%	10.48	0.45
11/24	676	679	670	678	+0.59%	7,000	40億7232万	+3.35%	10.4	0.45
11/20	672	674	670	674	+0.3%	3,600	40億4829万	+2.9%	10.34	0.45
11/19	670	672	670	672	+1.05%	2,800	40億3628万	+2.75%	10.31	0.45
11/18	672	672	665	665	-0.6%	4,300	39億9423万	+1.84%	10.2	0.44
11/17	670	673	666	669	-0.15%	7,400	40億1826万	+2.45%	10.26	0.44
11/16	670	670	668	670	0%	5,400	40億2426万	+2.76%	10.28	0.44
11/13	667	670	665	670	+0.75%	4,000	40億2426万	+3.08%	10.28	0.44
11/12	669	669	665	665	+0.3%	2,600	39億9423万	+2.47%	10.2	0.44
11/11	655	663	652	663	+1.22%	6,800	39億8222万	+2.31%	10.17	0.44
11/10	655	656	651	655	+0.77%	6,200	39億3417万	+1.39%	10.05	0.43
11/09	647	650	640	650	+0.46%	5,000	39億414万	+0.62%	9.97	0.43
11/06	649	649	646	647	-0.31%	4,600	38億8612万	+0.31%	9.92	0.43
11/05	646	649	644	649	0%	4,000	38億9813万	+0.62%	9.95	0.43
11/04	650	650	649	649	0%	2,000	38億9813万	+0.78%	9.95	0.43

9366 サンリツ

株価チャート

2020/11/04～2021/03/31

株価推移

開示資料

決算

株式

チャート