9827 リリカラ

株価チャート

2023/12/31

2023/08/07～2023/12/29

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
2023
12/29	532	533	525	525	-0.76%	10,200	66億4760万	-3.14%	6.94	0.76
12/28	533	536	524	529	-2.76%	33,000	66億9825万	-2.76%	6.99	0.76
12/27	548	556	540	544	-0.73%	37,900	68億8818万	-0.18%	7.19	0.78
12/26	547	557	547	548	-0.72%	25,500	69億3883万	+0.55%	7.25	0.79
12/25	553	555	548	552	-0.18%	24,900	69億8947万	+1.28%	7.3	0.79
12/22	549	558	547	553	-0.18%	40,400	70億214万	+1.65%	7.31	0.8
12/21	545	556	533	554	+0.54%	32,700	70億1480万	+2.03%	7.33	0.8
12/20	563	565	551	551	-1.08%	47,900	69億7681万	+1.85%	7.29	0.79
12/19	556	565	552	557	+0.36%	49,100	70億5278万	+3.34%	7.37	0.8
12/18	539	556	539	555	+2.4%	47,100	70億2746万	+3.16%	7.34	0.8
12/15	519	545	519	542	+4.23%	52,800	68億6285万	+1.12%	7.17	0.78
12/14	530	538	518	520	-1.89%	31,900	65億8429万	-2.99%	6.88	0.75
12/13	518	530	518	530	+2.32%	14,300	67億1091万	-1.12%	7.01	0.76
12/12	528	530	518	518	-1.33%	36,100	65億5896万	-3.72%	6.85	0.75
12/11	523	527	519	525	+0.77%	44,500	66億4760万	-2.78%	6.94	0.76
12/08	531	532	517	521	-2.62%	54,900	65億9695万	-4.4%	6.89	0.75
12/07	544	544	534	535	-1.65%	26,000	67億7422万	-2.73%	7.07	0.77
12/06	545	549	543	544	+0.18%	38,600	68億8818万	-1.81%	7.19	0.78
12/05	546	552	542	543	-1.45%	30,800	68億7552万	-2.69%	7.18	0.78
12/04	549	557	548	551	+1.47%	32,100	69億7681万	-1.96%	7.29	0.79
12/01	542	546	537	543	+0.37%	18,400	68億7552万	-3.72%	7.18	0.78
11/30	549	549	540	541	-1.46%	46,700	68億5019万	-4.75%	7.15	0.78
11/29	560	563	549	549	-1.96%	46,400	69億5149万	-4.02%	7.26	0.79
11/28	565	565	550	560	-0.53%	55,000	70億9077万	-2.78%	7.4	0.81
11/27	571	576	557	563	-0.88%	82,300	71億2876万	-3.1%	7.44	0.81
11/24	556	573	556	568	+2.53%	67,300	71億9207万	-2.74%	7.51	0.82
11/22	540	558	539	554	+2.03%	58,600	70億1480万	-5.78%	7.33	0.8
11/21	541	550	537	543	-0.18%	41,800	68億7552万	-8.12%	7.18	0.78
11/20	527	550	527	544	+2.26%	83,700	68億8818万	-8.72%	7.19	0.78
11/17	517	536	517	532	+2.11%	34,000	67億3623万	-11.33%	7.03	0.77
11/16	515	523	514	521	+0.77%	31,900	65億9695万	-14.03%	6.89	0.75
11/15	514	523	514	517	+1.77%	44,600	65億4630万	-15.66%	6.84	0.74
11/14	518	518	503	508	-1.36%	43,000	64億3234万	-18.06%	6.72	0.73
11/13	523	529	510	515	-1.34%	85,800	65億2098万	-17.6%	6.81	0.74
11/10	523	525	511	522	-0.19%	82,400	66億961万	-17.27%	6.9	0.75
11/09	517	529	512	523	-2.06%	139,700	66億2227万	-17.64%	6.92	0.75
11/08	568	568	531	534	-6.48%	194,100	67億6156万	-16.56%	7.06	0.77
11/07	569	575	566	571	-0.7%	67,200	72億3005万	-11.61%	7.55	0.82
11/06	590	598	567	575	-9.59%	447,100	72億8070万	-11.54%	7.6	0.83
11/02	650	650	616	636	-2.15%	195,400	80億5309万	-2.75%	8.41	0.92
11/01	647	653	640	650	+0.78%	67,900	82億3036万	-1.07%	8.59	0.94
10/31	624	647	624	645	+2.22%	29,500	81億6705万	-2.12%	8.53	0.93
10/30	640	644	630	631	-1.71%	49,900	79億8978万	-4.54%	8.34	0.91
10/27	617	642	612	642	+4.22%	64,100	81億2906万	-3.02%	8.49	0.92
10/26	629	630	609	616	-2.38%	102,800	77億9985万	-7.09%	8.15	0.89
10/25	651	652	631	631	-2.17%	60,100	79億8978万	-4.97%	8.34	0.91
10/24	650	652	628	645	-1.38%	80,800	81億6705万	-3.01%	8.53	0.93
10/23	676	685	643	654	-3.25%	113,500	82億8101万	-1.95%	8.65	0.94
10/20	668	677	661	676	+2.74%	83,200	85億5957万	+1.2%	8.94	0.97
10/19	657	662	646	658	+1.08%	47,000	83億3166万	-1.5%	8.7	0.95
10/18	643	651	636	651	+1.24%	54,400	82億4302万	-2.54%	8.61	0.94
10/17	649	664	639	643	-0.92%	80,600	81億4173万	-4.03%	8.5	0.93
10/16	660	663	648	649	-1.96%	66,800	82億1770万	-3.42%	8.58	0.93
10/13	686	693	662	662	-3.36%	84,800	83億8231万	-2.07%	8.75	0.95
10/12	685	687	670	685	+0.29%	72,900	86億7353万	+0.74%	9.06	0.99
10/11	684	685	673	683	0%	70,500	86億4821万	-0.15%	9.03	0.98
10/10	667	687	664	683	+3.96%	82,600	86億4821万	-0.73%	9.03	0.98
10/06	658	663	648	657	+1.55%	57,200	83億1899万	-4.78%	8.69	0.95
10/05	635	658	630	647	+2.54%	77,800	81億9237万	-6.64%	8.56	0.93
10/04	635	654	631	631	-3.37%	86,400	79億8978万	-9.47%	8.34	0.91
10/03	667	667	653	653	-2.25%	45,600	82億6835万	-6.71%	8.63	0.94
10/02	676	687	668	668	-1.04%	35,100	84億5828万	-4.84%	8.83	0.96
09/29	687	695	673	675	-2.17%	84,700	85億4691万	-3.98%	8.93	0.98
09/28	698	698	686	690	-1%	69,300	87億3684万	-1.85%	9.12	1
09/27	687	697	683	697	+0.43%	66,600	88億2548万	-0.57%	9.22	1.01
09/26	687	696	675	694	-0.43%	70,500	87億8749万	-0.72%	9.18	1.01
09/25	683	700	674	697	+3.41%	115,300	88億2548万	+0.14%	9.22	1.01
09/22	643	684	636	674	+4.17%	105,600	85億3425万	-2.88%	8.91	0.98
09/21	646	655	645	647	-0.61%	24,300	81億9237万	-6.37%	8.56	0.94
09/20	667	673	651	651	-2.4%	53,200	82億4302万	-5.65%	8.61	0.95
09/19	667	674	661	667	-0.74%	61,100	84億4562万	-3.05%	8.82	0.97
09/15	695	698	669	672	-2.47%	96,700	85億893万	-2.04%	8.89	0.98
09/14	665	690	663	689	+3.3%	111,200	87億2418万	+0.58%	9.11	1
09/13	673	680	656	667	-1.33%	98,000	84億4562万	-2.49%	8.82	0.97
09/12	693	701	667	676	-2.31%	85,000	85億5957万	-1.6%	8.94	0.98
09/11	705	714	681	692	-1%	153,000	87億6217万	+0.58%	9.15	1.01
09/08	750	751	698	699	-7.17%	241,000	88億5080万	+2.04%	9.24	1.02
09/07	766	779	751	753	-1.57%	138,100	95億3456万	+10.57%	9.96	1.1
09/06	781	786	759	765	-2.05%	217,400	96億8650万	+13.17%	10.12	1.11
09/05	771	784	737	781	+1.83%	407,200	98億8910万	+16.74%	10.33	1.14
09/04	736	767	710	767	+2.13%	348,200	97億1183万	+16.04%	10.14	1.12
09/01	740	755	735	751	+2.88%	203,500	95億923万	+14.66%	9.93	1.09
08/31	727	755	718	730	+0.27%	273,200	92億4333万	+12.48%	9.65	1.06
08/30	719	735	711	728	+1.25%	168,400	92億1800万	+13.04%	9.63	1.06
08/29	705	719	698	719	+1.84%	133,000	91億404万	+12.34%	9.51	1.05
08/28	700	735	691	706	+2.92%	361,700	89億3944万	+11.01%	9.34	1.03
08/25	672	686	664	686	+2.24%	82,800	86億8620万	+8.54%	9.07	1
08/24	649	671	644	671	+4.19%	144,700	84億9626万	+6.68%	8.87	0.98
08/23	640	656	633	644	+1.1%	101,100	81億5439万	+2.88%	8.52	0.94
08/22	631	641	631	637	+0.79%	37,400	80億6575万	+1.92%	8.42	0.93
08/21	629	645	626	632	-0.47%	69,200	80億244万	+1.28%	8.36	0.92
08/18	601	635	599	635	+4.1%	111,900	80億4043万	+2.09%	8.4	0.92
08/17	616	616	592	610	-0.33%	88,700	77億2388万	-1.77%	8.07	0.89
08/16	614	623	611	612	-0.97%	62,100	77億4920万	-1.61%	8.09	0.89
08/15	628	629	614	618	-0.16%	80,800	78億2517万	-0.8%	8.17	0.9
08/14	635	646	614	619	-2.37%	180,400	78億3783万	-0.64%	8.18	0.9
08/10	667	670	623	634	-5.65%	291,900	80億2777万	+1.93%	8.38	0.92
08/09	740	753	668	672	-9.07%	437,700	85億893万	+8.04%	8.89	0.98
08/08	697	760	685	739	+6.64%	1,547,600	93億5729万	+19.39%	9.77	1.08
08/07	571	698	570	693	+11.95%	1,993,000	87億7483万	+13.05%	9.16	1.01

9827 リリカラ

株価チャート

2023/08/07～2023/12/29

株価推移

開示資料

決算

株式

チャート