2676 高千穂交易

2676
2024/03/28
時価
388億円
PER 予
27.72倍
2010年以降
10.71-103.61倍
(2010-2023年)
PBR
2.14倍
2010年以降
0.54-1.47倍
(2010-2023年)
配当 予
3.59%
ROE 予
7.71%
ROA 予
5.69%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,000
始値
3,845
高値
3,890
安値
3,805
終値 -4.63%
3,815
出来高 -5.81%
58,400

乖離率

株価(5日)
移動平均値
-3.93%
3,971
株価(25日)
移動平均値
-2.4%
3,909
出来高(5日)
移動平均値
+42.58%
40,960

2023/10/30~2024/03/28

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
03/283,8453,8903,8053,815-4.63%58,400388億541万-2.4%27.722.14
03/274,0354,0403,9954,000-0.74%62,000406億8720万+2.2%29.072.24
03/264,0104,0354,0004,030+0.37%28,200409億9235万+3.07%29.282.26
03/253,9954,0253,9804,015+0.5%30,700408億3977万+2.79%29.182.25
03/223,9753,9953,9603,995+0.13%25,500406億3634万+2.41%29.032.24
03/214,0204,0253,9653,990+0.25%34,400405億8548万+2.26%28.992.23
03/193,9303,9803,9103,980+1.4%25,100404億8376万+2.05%28.922.23
03/183,9053,9253,8853,925+0.77%23,800399億2431万+0.72%28.522.2
03/153,8603,9053,8553,895+0.39%27,700396億1916万-0.03%28.32.18
03/143,8253,8803,8003,880+2.37%37,900394億6658万-0.49%28.192.17
03/133,8003,8303,7803,7900%24,400385億5112万-3.04%27.542.12
03/123,7503,7903,6953,790+0.66%32,200385億5112万-3.41%27.542.12
03/113,8103,8103,7403,765-2.71%50,600382億9682万-4.44%27.362.11
03/083,8353,8853,8103,870+1.84%32,200393億6486万-2.17%28.122.17
03/073,8303,8703,8003,800-0.65%38,300386億5284万-4.21%27.612.13
03/063,8053,8503,8053,825-0.39%29,000389億713万-3.85%27.792.14
03/053,7953,8553,7853,840+1.32%31,700390億5971万-3.81%27.92.15
03/043,9053,9203,7903,790-2.94%75,100385億5112万-5.34%27.542.12
03/013,9453,9603,9003,905-1.01%39,900397億2087万-2.88%28.382.19
02/293,9203,9603,8953,945+0.25%41,000401億2775万-2.21%28.672.21
02/283,9653,9953,9353,935-1.25%38,000400億2603万-2.74%28.592.2
02/274,0054,0403,9703,985-0.5%24,100405億3462万-1.75%28.962.23
02/264,0504,0904,0004,005-0.12%31,100407億3805万-1.43%29.12.24
02/224,0004,0503,9554,010+1.52%31,700407億8891万-1.35%29.142.25
02/213,9603,9603,9153,950+0.51%16,600401億7861万-2.78%28.72.21
02/203,9153,9603,9153,930+0.38%20,100399億7517万-3.39%28.562.2
02/193,9103,9303,8603,915+0.13%27,600398億2259万-3.95%28.452.19
02/163,9053,9603,8903,910+0.26%36,400397億7173万-4.19%28.412.19
02/154,0504,0703,9003,900-2.86%39,100396億7002万-4.39%28.342.18
02/143,9304,0303,9254,015+1.65%32,300408億3977万-1.54%29.182.25
02/133,8953,9753,8953,950+1.54%27,900401億7861万-2.95%28.72.21
02/093,8803,9353,8353,890-0.26%42,600395億6830万-4.23%28.272.18
02/083,9903,9903,8553,900-2.13%71,500396億7002万-3.87%28.342.18
02/074,0004,0053,8653,985-3.63%122,700405億3462万-1.51%28.962.23
02/064,1454,1704,1204,135-0.48%34,000420億6039万+2.55%30.052.32
02/054,2354,2454,1304,155-1.07%39,900422億6382万+3.59%30.192.33
02/024,1504,2204,1454,200+1.33%31,700427億2156万+5.32%30.522.35
02/014,1004,1504,1004,145-0.12%24,600421億6211万+4.62%30.122.32
01/314,0704,1504,0604,150+1.47%25,500422億1297万+5.41%30.162.32
01/304,1404,1504,0604,090-1.8%102,900416億266万+4.66%29.722.29
01/294,1604,1954,1404,165+0.73%40,200423億6554万+7.26%30.272.33
01/264,2204,2554,1204,135-1.9%82,200420億6039万+7.29%30.052.32
01/254,2054,2704,1954,215-0.24%28,300428億7413万+10.2%30.632.36
01/244,2654,2654,1604,225-0.94%61,900429億7585万+11.45%30.72.37
01/234,1954,3304,1754,265+2.28%76,600433億8272万+13.49%30.992.39
01/224,2154,2354,1404,170+0.12%47,500424億1640万+11.98%30.32.34
01/194,1104,1654,0904,165+2.84%41,300423億6554万+12.78%30.272.33
01/183,9704,0603,9704,050+1.89%32,100411億9579万+10.63%29.432.27
01/174,1004,1303,9753,975-2.45%59,400404億3290万+9.44%28.882.23
01/164,1404,1504,0304,075-0.97%51,100414億5008万+12.97%29.612.28
01/154,0104,1354,0104,115+1.98%66,500418億5695万+14.98%29.92.3
01/123,9304,0503,9254,035+3.99%75,700410億4321万+13.82%29.322.26
01/113,8803,9053,8453,880+0.65%38,500394億6658万+10.35%28.192.17
01/103,8303,9003,8303,855+0.92%36,800392億1228万+10.24%28.012.16
01/093,8353,8603,7853,820+1.46%35,800388億5627万+9.83%27.762.14
01/053,7453,7703,7253,765+0.53%33,400382億9682万+8.82%27.362.11
01/043,6403,7453,6153,745+2.88%38,700380億9339万+8.8%27.212.1
2023
12/293,6453,6603,6053,6400%26,500370億2535万+6.25%26.452.04
12/283,6203,6903,6053,640+1.25%25,200370億2535万+6.71%26.452.04
12/273,6203,6253,5653,595+0.14%23,400365億6762万+5.92%26.122.01
12/263,5603,6353,5603,590+1.27%32,900365億1676万+6.28%26.092.01
12/253,5403,5453,5053,545+1%20,500360億5903万+5.44%25.761.99
12/223,4603,5253,4503,510+2.33%29,100357億301万+4.81%25.511.97
12/213,4353,4553,4253,430-1.15%15,100348億8927万+2.82%24.921.92
12/203,4553,4903,4453,470+0.87%24,600352億9614万+4.3%25.221.94
12/193,4103,4403,3853,440+1.18%15,500349億9099万+3.74%251.93
12/183,3803,4003,3453,400+0.44%15,900345億8412万+2.81%24.711.9
12/153,4053,4253,3653,385+0.15%14,500344億3154万+2.64%24.61.9
12/143,4403,4703,3503,380-1.31%24,300343億8068万+2.77%24.561.89
12/133,3903,4353,3853,425+1.18%24,000348億3841万+4.42%24.891.92
12/123,3803,4153,3553,385+0.3%23,700344億3154万+3.2%24.61.9
12/113,3403,3803,3403,375+1.81%18,800343億2982万+2.9%24.521.89
12/083,3203,3303,2903,315-1.04%24,600337億1951万+1.13%24.091.86
12/073,3403,3553,3353,350-0.89%12,000340億7553万+2.26%24.341.88
12/063,2853,3803,2803,380+3.36%26,300343億8068万+3.36%24.561.89
12/053,2953,3003,2653,270-1.51%21,100332億6178万+0.25%23.761.83
12/043,3503,3603,2903,320-1.92%34,200337億7037万+1.9%24.131.86
12/013,4053,4403,3753,385-0.44%19,700344億3154万+4.12%24.61.9
11/303,3653,4003,3453,400+1.49%29,700345億8412万+4.84%24.711.9
11/293,3303,3753,3303,350+0.75%19,100340億7553万+3.62%24.341.88
11/283,3353,3503,3053,325-0.6%19,600338億2123万+3.1%24.161.86
11/273,2703,3453,2703,345+2.45%34,500340億2467万+3.88%24.311.87
11/243,2203,2903,2203,265+1.4%25,400332億1092万+1.59%23.731.83
11/223,2003,2253,2003,220+1.1%13,200327億5319万+0.25%23.41.8
11/213,1853,2103,1803,1850%15,400323億9718万-0.84%23.141.78
11/203,2303,2503,1803,185-1.7%25,300323億9718万-0.81%23.141.78
11/173,1703,2503,1703,240+2.21%25,600329億5663万+0.84%23.541.81
11/163,2003,2003,1503,170-1.09%18,800322億4460万-1.37%23.041.78
11/153,1953,2253,1653,205+0.47%20,000326億61万-0.34%23.291.79
11/143,2553,2553,1503,190-1.24%28,900324億4804万-0.9%23.181.79
11/133,1853,2603,1653,230+2.05%36,200328億5491万+0.44%23.471.81
11/103,1453,1753,1053,165-0.31%33,200321億9374万-1.43%231.77
11/093,1503,2153,1403,175+1.11%39,800322億9546万-0.91%23.071.78
11/083,4253,4253,1403,140-8.19%133,500319億3945万-1.81%22.821.76
11/073,4103,4803,4003,420+0.74%48,700347億8755万+6.91%24.851.92
11/063,3653,4053,3503,395+2.26%54,900345億3326万+6.49%24.671.9
11/023,2853,3303,2853,320+1.84%39,700337億7037万+4.4%24.131.86
11/013,2453,2703,2403,260+1.4%27,500331億6006万+2.61%23.691.83
10/313,2003,2153,1453,215+1.26%32,000327億233万+1.23%23.361.8
10/303,1903,2203,1753,175-0.16%79,000322億9546万-0.09%23.071.78

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
2008年
3月期
1,728
4/16
951
3/17
123,500
10/22
--+5.55%
7/9
-20.59%
3/14
2009年
3月期
1,280
5/20
825
10/9
49,200
9/24
--+13.49%
5/19
-16.76%
10/8
2010年
3月期
1,030
9/1
895
2/16
61,000
9/24
--+3.79%
3/26
-4.29%
10/20

5/12
2011年
3月期
998
3/1
753
3/15
141,800
9/27
101億2001万76億3564万+5.29%
12/14
-15.93%
3/15
2012年
3月期
930
2/28

2/24
774
8/22
51,000
3/27
94億3047万78億4859万+7.5%
9/1
-6.23%
8/9
2013年
3月期
968
3/12
802
6/22

5/21
91,500
3/26
98億1581万81億3252万+5.69%
6/29
-7.11%
4/2
2014年
3月期
1,086
3/26
855
4/2
338,400
8/30
110億2051万86億6995万+6.63%
2/25
-7.84%
2/4
2015年
3月期
1,114
2/26
960
5/20
79,300
3/26
113億2637万97億4188万+4.29%
2/26

6/19
-6.46%
10/17
2016年
3月期
1,118
7/2
861
2/17
81,600
3/28
113億6704万87億5662万+5.58%
3/15
-9.35%
2/12
2017年
3月期
1,103
3/6
853
4/11
57,200
3/28
112億1949万86億7526万+5.38%
3/2
-8.48%
4/6
2018年
3月期
1,436
3/29
937
4/14
332,100
2/21
146億670万95億3097万+13.01%
4/2
-12.12%
4/23
2019年
3月期
1,424
4/4
851
12/25
166,000
5/10
144億8464万86億5620万+6.94%
5/15
-15.77%
12/25
2020年
3月期
1,349
1/7
851
3/13
98,400
3/27
137億2175万86億5620万+13.01%
1/10
-17.23%
3/13
2021年
3月期
1,269
3/22
858
4/6

4/3
129,900
3/30
129億801万87億2740万+11.51%
11/27
-9.49%
4/8
2022年
3月期
1,647
2/28
1,075
4/28
126,700
3/29
167億5295万109億3468万+15.06%
12/15
-6.02%
3/9
2023年
3月期
2,668
3/10
1,442
4/11
182,400
5/16
271億3836万146億6773万+16.92%
8/19
-8.68%
10/11
最新3,815
2024/3/28
58,400388億541万-2.4%
3,909

年間値上がり率

2005/12/30 vs 2004/12/30
99%(1.99倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
42%(1.42倍)
2023/12/29 vs 2022/12/30
66%(1.66倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
753円(2011/03/15)
407%(5.07倍)
3,815円(3/28)