1429 日本アクア

1429
2024/05/17
時価
320億円
PER 予
13.86倍
2013年以降
9.16-215.62倍
(2013-2023年)
PBR
3.37倍
2013年以降
1.37-6.27倍
(2013-2023年)
配当 予
3.68%
ROE 予
24.32%
ROA 予
10.79%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
888
始値
890
高値
931
安値
886
終値 +3.94%
923
出来高 +36.5%
110,700

乖離率

株価(5日)
移動平均値
+1.1%
913
株価(25日)
移動平均値
-3.35%
955
出来高(5日)
移動平均値
-11.38%
124,920

2023/12/18~2024/05/17

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PERPBR
2024
05/17890931886923+3.94%110,700320億8348万-3.35%13.863.37
05/16909909888888-1.99%81,100308億6688万-7.21%13.333.24
05/15919920900906-1.41%126,300314億9256万-5.53%13.63.31
05/14935947916919-1.29%84,800319億4444万-4.37%13.83.36
05/13926941911931-1.79%221,700323億6156万-3.42%13.983.4
05/10937959926948+1.17%243,200329億5248万-1.96%14.233.46
05/09930942922937+0.75%90,600325億7012万-3.3%14.073.42
05/08942942930930-1.9%119,200323億2680万-4.52%13.963.4
05/07953955946948+0.21%123,400329億5248万-3.17%14.233.46
05/02945953942946-0.21%50,700328億8296万-3.67%14.23.45
05/01963965942948-1.46%117,500329億5248万-3.66%14.233.46
04/30969969949962+0.42%104,600334億3912万-2.43%14.443.51
04/26966966948958-0.83%208,100333億8万-2.94%14.383.5
04/25970980963966-2.52%100,700335億7816万-2.13%14.53.53
04/24971994956991+3.34%127,800344億4716万+0.3%14.883.62
04/23969972949959-0.21%67,700333億3484万-2.84%14.43.5
04/22964969960961-0.31%69,000334億436万-2.63%14.433.51
04/19973983945964-1.23%171,600335億864万-2.33%14.473.52
04/18962982956976+0.93%136,400339億2576万-1.11%14.653.56
04/17990994967967-4.73%116,200336億1292万-2.03%14.523.53
04/161,0191,0591,0131,015+0.3%229,400352億8140万+2.73%15.243.71
04/159671,0279671,012+4.65%251,100351億7712万+2.64%15.193.7
04/12956973952967+0.52%90,200336億1292万-1.93%14.523.53
04/11980982960962-3.02%115,400334億3912万-2.53%14.443.51
04/10979999969992+2.69%161,300344億8192万+0.3%14.893.62
04/09943974938966+2.44%174,700335億7816万-2.42%14.53.53
04/08970970938943-2.38%223,400327億7868万-5.04%14.163.44
04/05968983959966-1.33%113,700335億7816万-3.21%14.53.53
04/041,0181,018957979-2.68%370,200340億3004万-2.2%14.73.57
04/031,0351,0359891,006-0.49%183,900349億6856万0%15.13.67
04/021,0521,0541,0031,011-4.17%124,800351億4236万+0.3%15.183.69
04/011,0601,0631,0401,055-0.09%185,300366億7180万+4.46%15.843.85
03/291,0191,0711,0181,056+4.04%193,000367億656万+4.76%15.853.86
03/281,0081,0161,0051,015+1.3%57,400352億8140万+0.79%15.243.71
03/271,0041,0101,0001,002+0.1%100,400348億2952万-0.79%15.043.66
03/269961,0209941,001+2.04%217,300347億9476万-0.89%15.033.65
03/25968992968981+1.45%144,100340億9956万-2.87%14.733.58
03/22975975962967-0.82%105,400336億1292万-4.16%14.523.53
03/219869939759750%138,100338億9100万-3.66%14.643.56
03/19976979962975+0.41%77,700338億9100万-3.85%14.643.56
03/18956975953971+0.83%110,500337億5196万-4.33%14.583.55
03/15968980960963+0.1%134,000334億7388万-5.31%14.463.52
03/14954970944962-0.72%129,100334億3912万-5.69%14.443.51
03/13985990965969-1.12%88,900336億8244万-5.28%14.553.54
03/12973981958980+0.1%123,300340億6480万-4.48%14.713.58
03/11987994970979-1.81%145,300340億3004万-4.67%14.73.57
03/089921,0109919970%85,900346億5572万-2.92%14.973.64
03/071,0191,023987997-2.64%193,400346億5572万-3.02%14.973.64
03/061,0001,0319901,024+0.99%159,300355億9424万-0.29%15.373.74
03/051,0251,0411,0111,014-1.93%159,600352億4664万-1.17%15.223.7
03/041,0591,0801,0331,034-2.36%177,400359億4184万+0.98%15.523.78
03/011,0491,0701,0491,059-0.47%98,900368億1084万+3.62%15.93.87
02/291,0841,0841,0591,064-1.94%91,600369億8464万+4.42%15.973.88
02/281,0651,1041,0651,085+1.69%214,200377億1460万+6.79%16.293.96
02/271,0601,1001,0601,067+2.01%209,800370億8892万+5.33%16.023.9
02/261,0181,0681,0171,046+3.05%264,000363億5896万+3.56%15.73.82
02/221,0581,0801,0131,015-1.93%251,500352億8140万+0.79%15.243.71
02/211,0841,0951,0331,035-3.9%255,800359億7660万+3.09%15.543.78
02/201,0191,0851,0091,077+5.9%478,300374億3652万+7.7%16.173.93
02/199941,0379881,017+2.31%307,800353億5092万+2.21%15.273.71
02/169741,009974994+3.43%384,000345億5144万+0.2%14.923.63
02/159481,008931961-7.42%733,400334億436万-2.93%14.433.51
02/141,0261,0421,0121,038+1.07%462,600360億8088万+4.85%15.583.79
02/131,0281,0341,0151,027+1.68%174,400356億9852万+4.16%15.423.75
02/091,0051,0341,0011,010-0.49%194,900351億760万+2.85%15.163.69
02/081,0341,0361,0121,015-2.12%126,800352億8140万+3.68%15.243.71
02/071,0331,0441,0131,037-0.77%198,000360億4612万+6.58%15.573.79
02/061,0451,0581,0311,045+2.15%217,800363億2420万+8.07%15.693.82
02/051,0191,0301,0051,023+1.79%185,600355億5948万+6.56%15.363.74
02/029881,0109821,005+1.01%119,000349億3380万+5.46%15.093.67
02/011,0031,019992995-0.9%133,300345億8620万+5.07%14.943.63
01/319891,0049751,004+1.52%118,400348億9904万+6.58%15.073.67
01/30991991971989-0.7%210,800343億7764万+5.66%14.853.61
01/299631,000963996+3.43%172,800346億2096万+6.98%14.953.64
01/26979979961963-1.83%155,200334億7388万+4%14.463.52
01/25970982962981+0.72%128,100340億9956万+6.51%14.733.58
01/249991,002974974-2.6%250,800338億5624万+6.33%14.623.56
01/231,0051,0169971,000-0.2%253,200347億6000万+9.65%15.013.65
01/229981,0079801,002+0.6%208,500348億2952万+10.47%15.043.66
01/199741,007974996+2.68%264,500346億2096万+10.42%14.953.64
01/18960994957970+1.36%254,200337億1720万+8.02%14.563.54
01/17948984947957+2.46%292,400332億6532万+7.05%14.373.49
01/16933943921934-0.11%186,100324億6584万+4.83%14.023.41
01/15935938926935-0.53%104,500325億60万+5.06%14.043.41
01/12957957935940-1.26%143,000326億7440万+5.86%14.113.43
01/11957958929952+0.21%192,500330億9152万+7.33%14.293.48
01/10957958943950-0.31%104,000330億2200万+7.34%14.263.47
01/09939954936953+3.36%177,400331億2628万+7.68%14.313.48
01/05934939918922-0.43%139,400320億4872万+4.42%13.843.37
01/04890926887926+4.4%272,000321億8776万+4.75%13.93.38
2023
12/29879888871887+2.42%220,500308億3212万+0.45%13.92.99
12/28843868842866-0.8%266,600301億216万-2.04%13.572.92
12/27851873849873+2.11%297,700303億4548万-1.36%13.682.95
12/268558608508550%72,900297億1980万-3.5%13.42.89
12/25857862848855-0.93%148,700297億1980万-3.72%13.42.89
12/22855871854863-0.35%103,200299億9788万-3.14%13.522.91
12/21860876855866+0.46%115,900301億216万-2.91%13.572.92
12/20870873856862-0.58%101,200299億6312万-3.69%13.512.91
12/19841867836867+2.36%251,000301億3692万-3.45%13.592.93
12/18844849835847-0.7%252,200294億4172万-5.78%13.272.86

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2013年
12月期
813
4,065
12/25
361
1,806
12/13
23,147,000
4,629,400
12/24
162億6000万72億2400万+7.47%
1/24
-5.69%
2/5
2014年
12月期
1,004
5,020
10/9
427
2,134
3/19
3,552,500
710,500
1/8
346億6561万147億3633万+21.89%
7/1
-19.81%
3/18
2015年
12月期
856
1/5
306
8/26
1,351,300
11/10
295億9149万105億8744万+21.6%
11/18
-22.1%
8/25
2016年
12月期
490
8/1
253
2/22
8,256,500
4/4
174億5527万87億8529万+36.39%
4/4
-31.37%
2/12
2017年
12月期
583
6/28
360
4/7
625,000
6/1
211億1626万130億3920万+24.44%
6/2
-14.67%
8/9
2018年
12月期
560
2/13
318
11/19
826,100
2/27
193億8720万110億1901万+16.99%
1/4
-14.72%
3/26
2019年
12月期
762
11/20
396
1/18
2,119,200
11/18
264億6883万137億5545万+26.91%
3/1
-15.24%
8/5
2020年
12月期
749
10/14
466
3/13
732,300
2/12
260億3524万161億9629万+12.07%
3/31
-15.86%
2/28
2021年
12月期
767
12/8
512
5/28
506,200
6/4
266億6092万177億9712万+14.82%
11/22
-13.18%
5/17
2022年
12月期
927
11/18
531
3/15
440,400
12/20
322億2252万184億5756万+20.99%
11/17
-12.1%
2/14
2023年
12月期
1,125
9/14
774
1/17
974,800
8/14
391億500万269億424万+20.24%
8/15
-9.34%
3/14
最新923
2024/5/17
110,700320億8348万-3.35%
955

年間値上がり率

2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-48%(0.52倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
43%(1.43倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
21%(1.21倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/05/17 vs 2023/12/29
4%(1.04倍)
過去安値
253円(2016/02/22)
265%(3.65倍)
923円(5/17)