3094 スーパーバリュー

3094
2024/03/28
時価
135億円
PER 予
-倍
2010年以降
赤字-23.38倍
(2010-2023年)
PBR
2.76倍
2010年以降
0.38-4.07倍
(2010-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,071
始値
1,070
高値
1,070
安値
1,052
終値 -0.09%
1,070
出来高 -80.6%
1,300

乖離率

株価(5日)
移動平均値
-0.28%
1,073
株価(25日)
移動平均値
+0.75%
1,062
出来高(5日)
移動平均値
-58.33%
3,120

2023/10/26~2024/03/28

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
03/281,0701,0701,0521,070-0.09%1,300135億6091万+0.75%-2.76
03/271,0791,0791,0501,071-0.74%6,700135億7358万+0.75%-2.76
03/261,0531,0791,0531,079+1.12%1,200136億7497万+1.41%-2.78
03/251,0691,0691,0511,067-0.84%2,600135億2289万+0.28%-2.75
03/221,0651,0761,0571,076+1.32%3,800136億3695万+1.03%-2.78
03/211,0571,0771,0571,062+0.57%6,800134億5952万-0.19%-2.74
03/191,0701,0731,0561,056-1.31%1,900133億8348万-0.66%-2.73
03/181,0951,0951,0521,070+0.38%3,100135億6091万+0.75%-2.76
03/151,0781,0791,0411,066-0.47%2,600135億1021万+0.57%-2.75
03/141,0511,1001,0381,071+1.9%3,600135億7358万+1.13%-2.76
03/131,0691,0691,0421,051-1.68%2,200133億2011万-0.76%-2.71
03/121,0691,0691,0391,0690%1,300135億4823万+0.85%-2.76
03/111,0901,0901,0641,069-0.09%2,100135億4823万+0.94%-2.76
03/081,1011,1101,0701,070-2.28%5,800135億6091万+1.33%-2.76
03/071,0731,1001,0661,095+3.2%12,000138億7775万+3.99%-2.83
03/061,0581,0791,0501,061+0.09%6,400134億4684万+1.24%-2.74
03/051,0911,0911,0501,060-1.4%4,200134億3417万+1.44%-2.74
03/041,0891,1001,0551,075+4.07%9,600136億2428万+3.17%-2.77
03/011,0261,0591,0201,033+0.58%2,900130億9198万-0.48%-2.67
02/291,0611,0611,0251,027-0.48%2,700130億1594万-0.87%-2.65
02/281,0521,0521,0111,032-1.81%3,900130億7931万-0.19%-2.66
02/271,0601,0611,0501,051-1.59%3,300133億2011万+1.84%-2.71
02/261,0601,0691,0501,068+1.14%3,200135億3556万+4.09%-2.76
02/221,0541,0601,0511,056+0.57%2,200133億8348万+3.53%-2.73
02/211,0811,0811,0501,050-2.78%5,400133億743万+3.55%-2.71
02/201,0981,0981,0801,080-1.73%4,700136億8765万+7.04%-2.79
02/191,0901,1051,0861,099+1.48%9,600139億2845万+9.35%-2.84
02/161,1141,1191,0801,083-0.18%20,000137億2567万+7.65%-2.8
02/151,0521,0851,0521,085+2.84%7,400137億5101万+7.75%-2.8
02/141,0401,0971,0401,055+0.57%12,800133億7080万+4.66%-2.72
02/131,0331,0491,0291,049+3.05%8,700132億9476万+3.76%-2.71
02/091,0301,0321,0111,018-1.55%4,400129億187万+0.49%-2.63
02/081,0421,0641,0341,034-0.77%3,400131億465万+1.77%-2.67
02/071,0651,0651,0421,042-2.16%3,300132億604万+2.26%-2.69
02/061,0751,0751,0351,065-1.21%9,400134億9754万+4.21%-2.75
02/051,0501,1281,0501,078+4.36%34,800136億6230万+5.38%-2.78
02/021,0231,0331,0111,033+3.61%14,200130億9198万+0.98%-2.67
02/011,0041,008990997+0.81%4,600126億3572万-2.73%-2.57
01/31998998984989+0.41%10,400125億3433万-3.98%-2.55
01/30990990985985-0.51%2,700124億8364万-4.74%-2.54
01/29985995971990+1.96%6,200125億4701万-4.81%-2.56
01/26979988971971-1.22%2,200123億621万-7.08%-2.51
01/25980985978983+0.31%12,700124億5829万-6.47%-2.54
01/24976987972980+0.2%5,300124億2027万-7.28%-2.53
01/231,0131,013968978-0.51%20,400123億9492万-7.91%-2.52
01/22975983943983+8.98%37,600124億5829万-7.96%-2.54
01/19925925894902-2.17%8,800114億3172万-16.01%-2.33
01/18903924885922+1.32%7,000116億8519万-14.87%-2.38
01/17904930897910+0.66%24,300115億3311万-16.67%-2.35
01/16995995830904-7.76%170,700114億5707万-17.89%-2.33
01/151,1301,170980980-12.81%46,500124億2027万-11.71%-2.53
01/121,1201,1241,1201,124+0.81%2,300142億4529万+0.81%-2.9
01/111,1201,1211,1051,115-0.54%1,500141億3123万0%-2.88
01/101,1191,1251,1191,121+0.54%2,200142億727万+0.45%-2.89
01/091,0991,1151,0991,115+1.46%800141億3123万-0.09%-2.88
01/051,0971,0991,0971,099+0.46%300139億2845万-1.52%-2.84
01/041,1121,1121,0941,094-2.15%600138億6508万-2.06%-2.82
2023
12/291,1191,1191,0931,118+0.54%600141億6925万+0.18%-2.89
12/281,0811,1171,0811,112+2.87%600140億9321万0%-2.87
12/271,0861,0861,0731,081-0.46%900137億32万-2.61%-2.79
12/261,0681,0981,0681,086-1%1,900137億6369万-1.99%-2.8
12/251,0961,1001,0961,097-1.97%1,200139億310万-0.9%-2.83
12/221,1171,1211,1091,119+3.13%2,900141億8192万+1.27%-2.89
12/211,1091,1151,0831,085-3.21%3,000137億5101万-1.72%-2.8
12/201,1211,1211,1211,1210%800142億727万+1.63%-2.89
12/191,1151,1211,1121,121-0.8%900142億727万+1.91%-2.89
12/181,1141,1301,1141,130+0.89%1,100143億2133万+3.01%-2.92
12/151,1321,1321,1201,120+0.18%1,100141億9460万+2.28%-2.89
12/141,1201,1281,1181,118-0.18%1,100141億6925万+2.19%-2.89
12/131,1321,1321,1201,120-1.06%1,000141億9460万+2.28%-2.89
12/121,1401,1411,1321,132-0.7%1,500143億4668万+3.38%-2.92
12/111,1481,1481,1401,1400%300144億4807万+4.49%-2.94
12/081,1301,1401,1251,140+0.88%3,100144億4807万+4.97%-2.94
12/061,1301,1391,1301,130+0.89%900143億2133万+4.63%-2.92
12/051,1161,1201,1151,120+0.09%700141億9460万+4.19%-2.89
12/041,1351,1351,1031,119-0.97%1,900141億8192万+4.58%-2.89
12/011,1271,1391,1251,130+0.44%3,800143億2133万+6%-2.92
11/301,1251,1301,1001,125+0.09%1,900142億5796万+6.13%-2.9
11/291,1391,1391,1091,124-0.53%4,400142億4529万+6.54%-2.9
11/281,1121,1311,0821,130+0.89%10,900143億2133万+7.62%-2.92
11/271,0501,1201,0471,120+6.67%7,100141億9460万+7.28%-2.89
11/241,0541,0601,0501,050+0.77%800133億743万+1.06%-2.71
11/221,0421,0431,0421,042-0.38%400132億604万+0.48%-2.69
11/211,0361,0461,0251,046+1.16%400132億5674万+1.06%-2.7
11/201,0721,0721,0101,034-3.54%8,900131億465万0%-2.67
11/171,0461,0821,0461,072+2.49%1,800135億8626万+3.88%-2.77
11/161,0821,0881,0461,046-3.33%3,200132億5674万+1.65%-2.7
11/151,1001,1001,0821,082+1.88%4,300137億1299万+5.36%-2.79
11/131,0471,0621,0471,062+2.12%700134億5952万+3.71%-2.74
11/101,0521,0541,0401,040-1.05%2,200131億8070万+1.76%-2.68
11/091,0731,0731,0311,051-2.05%3,500133億2011万+3.04%-2.71
11/081,0801,0851,0551,073-2.54%1,500135億9893万+5.4%-2.77
11/071,1301,1301,1001,101-3.08%2,100139億5379万+8.58%-2.84
11/061,1261,1461,1261,136+0.89%10,200143億9738万+12.59%-2.93
11/021,0381,1421,0361,126+8.48%19,200142億7064万+12.26%-2.91
11/011,0251,0381,0251,038+1.37%13,200131億5535万+4.11%-2.68
10/311,0081,0451,0081,024+3.33%12,200129億7792万+2.91%-2.64
10/301,0011,003991991+0.2%1,500125億5968万-0.2%-2.56
10/27999999989989-1%800125億3433万-0.4%-2.55
10/261,0101,010994999-1.09%3,100126億6107万+0.6%-2.58

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
2009年
2月期
441
1,323
3/5
162
485
10/9
39,000
13,000
9/16
--+29.09%
11/11
-30.02%
10/8
2010年
2月期
500
1,500
10/14
323
970
5/1
13,800
4,600
8/17
--+26.99%
6/29
-9.92%
11/30
2011年
2月期
443
1,328
4/14
323
970
8/30

970
8/12

他3件
22,200
7,400
6/15
27億8880万20億3700万+7.67%
4/14
-18.59%
5/26
2012年
2月期
412
1,235
5/17
283
850
3/18

850
3/15
41,700
13,900
4/18
25億9350万17億8500万+12.66%
5/17
-5.61%
8/22
2013年
2月期
433
1,300
4/17

1,300
4/16
338
1,014
11/12
32,100
10,700
1/15
27億3000万21億2940万+27.98%
3/25
-9.59%
6/5
2014年
2月期
745
2,235
4/25
402
1,205
2/4
218,100
72,700
4/24
46億9350万25億4315万+21.2%
4/24
-22.73%
6/7
2015年
2月期
464
1,393
7/16
394
1,182
5/21
89,100
29,700
12/25
29億3992万24億9461万+9.77%
7/16
-4.5%
10/16
2016年
2月期
476
1,429
4/17
363
1,088
2/12
53,700
17,900
2/17
30億1590万22億9687万+12.45%
4/17
-10.3%
2/12
2017年
2月期
1,548
4,645
1/30
362
1,085
3/14
414,900
138,300
1/17
98億605万22億9054万+64.51%
1/27
-12.47%
3/1
2018年
2月期
1,500
7/4
863
2/15
85,800
3/6
94億9995万54億6563万+8.59%
7/3
-17.29%
8/3
2019年
2月期
961
5/2
463
12/26
19,800
10/17
60億8630万29億3231万+11.29%
1/28
-18.15%
10/25
2020年
2月期
664
6/21
382
2/28
14,700
4/12
42億531万24億1966万+20.77%
3/27
-16.17%
2/28
2021年
2月期
1,308
7/7
339
3/13
1,009,700
7/7
82億8513万21億4729万+86.46%
7/7
-24.36%
10/26
2022年
2月期
1,500
2/22
515
12/3
1,588,200
2/21
95億130万32億6211万+76.67%
2/21
-11.9%
5/24
2023年
2月期
1,439
3/2
751
11/7
550,800
5/19
91億1491万65億7042万+27.68%
1/16
-17.84%
4/15
最新1,070
2024/3/28
1,300135億6091万+0.75%
1,062

年間値上がり率

2009/12/29 vs 2008/12/30
29%(1.29倍)
2010/12/30 vs 2009/12/29
-24%(0.76倍)
2011/12/29 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/29
14%(1.14倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
68%(1.68倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
52%(1.52倍)
2021/12/30 vs 2020/12/30
-30%(0.7倍)
2022/12/30 vs 2021/12/30
58%(1.58倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/03/28 vs 2023/12/29
-4%(0.96倍)
過去安値
162円(2008/10/09)
562%(6.62倍)
1,070円(3/28)