5357 ヨータイ

5357
2024/03/28
時価
302億円
PER 予
8.52倍
2010年以降
2.95-15.66倍
(2010-2023年)
PBR
0.87倍
2010年以降
0.28-1.02倍
(2010-2023年)
配当 予
3.62%
ROE 予
10.2%
ROA 予
7.73%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,520
始値
1,492
高値
1,507
安値
1,453
終値 -3.62%
1,465
出来高 -25.53%
17,500

乖離率

株価(5日)
移動平均値
-2.72%
1,506
株価(25日)
移動平均値
-0.95%
1,479
出来高(5日)
移動平均値
+23.41%
14,180

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
03/281,4921,5071,4531,465-3.62%17,500302億7276万-0.95%8.520.87
03/271,5101,5481,5101,520+0.66%23,500314億928万+2.84%8.840.9
03/261,5001,5141,4991,510+0.53%8,100312億264万+2.37%8.780.9
03/251,5351,5351,5021,502-2.15%11,300310億3732万+1.97%8.740.89
03/221,5211,5461,5211,535+1.32%10,500317億1924万+4.35%8.930.91
03/211,5121,5251,5121,515+0.13%11,100313億596万+3.2%8.810.9
03/191,5151,5151,4981,513+0.4%10,200312億6463万+3.14%8.80.9
03/181,4961,5121,4821,507+1.14%9,000311億4064万+2.87%8.770.89
03/151,4951,5141,4791,490-0.47%22,400307億8936万+1.78%8.670.88
03/141,4731,4991,4731,497+1.56%19,800309億3400万+2.39%8.710.89
03/131,4651,4791,4591,474+0.61%13,700304億5873万+0.89%8.570.87
03/121,4501,4651,4351,465+0.69%8,800302億7276万+0.34%8.520.87
03/111,4691,4691,4401,455-1.62%16,500300億6612万-0.27%8.460.86
03/081,4541,4821,4541,479+1.51%21,400305億6205万+1.37%8.60.88
03/071,4681,4711,4501,457-0.41%12,000301億744万-0.07%8.480.86
03/061,4611,4691,4511,463+0.14%16,800302億3143万+0.34%8.510.87
03/051,4711,4781,4601,461-0.61%13,500301億9010万+0.27%8.50.87
03/041,4801,4801,4611,470+1.1%19,100303億7608万+0.89%8.550.87
03/011,4531,4621,4271,454+0.07%25,600300億4545万-0.21%8.460.86
02/291,4681,4681,4431,453-1.29%14,100300億2479万-0.27%8.450.86
02/281,4651,4751,4601,472+0.55%13,000304億1740万+0.96%8.560.87
02/271,4601,4801,4531,464+0.76%13,900302億5209万+0.41%8.520.87
02/261,4561,4701,4461,453+0.14%9,900300億2479万-0.41%8.450.86
02/221,4431,4511,4411,451+0.55%9,100299億8346万-0.55%8.440.86
02/211,4421,4531,4381,443-0.55%9,100298億1815万-1.16%8.390.86
02/201,4451,4621,4351,451+0.42%16,200299億8346万-0.68%8.440.86
02/191,4481,4631,4311,445-0.34%12,100298億5948万-1.23%8.410.86
02/161,4551,4551,4361,450-0.34%20,400299億6280万-1.02%8.440.86
02/151,4781,4861,4401,455-1.15%23,600300億6612万-0.82%8.460.86
02/141,4841,4841,4551,472-1.08%16,800304億1740万+0.27%8.560.87
02/131,4891,5001,4691,488+1.99%33,100307億4803万+1.29%8.660.88
02/091,4881,4881,4571,459-0.88%28,900301億4877万-0.75%8.490.87
02/081,4621,4781,4471,472+0.89%20,600304億1740万-0.07%8.560.87
02/071,4581,4681,4521,459+0.62%12,500301億4877万-1.02%8.490.87
02/061,4601,4651,4501,450-0.96%17,300299億6280万-1.63%8.440.86
02/051,4501,4681,4421,464+1.67%17,500302億5209万-0.81%8.520.87
02/021,4431,4451,4261,440-0.21%13,100297億5616万-2.64%8.380.85
02/011,4521,4521,4381,443-1.16%8,400298億1815万-2.7%8.390.86
01/311,4481,4601,4361,460+0.83%14,800301億6944万-1.88%8.490.87
01/301,4611,4611,4411,448-0.69%14,500299億2147万-2.88%8.420.86
01/291,4571,4661,4521,458+0.41%6,200301億2811万-2.47%8.480.86
01/261,4661,4661,4521,452-1.02%14,300300億412万-3.07%8.450.86
01/251,4591,4811,4591,467+0.34%19,500303億1408万-2.13%8.530.87
01/241,4751,4791,4551,462-0.88%15,100302億1076万-2.53%8.50.87
01/231,4821,4851,4721,475-0.27%9,000304億7940万-1.8%8.580.87
01/221,4711,4821,4711,479+0.54%7,500305億6205万-1.6%8.60.88
01/191,4761,4821,4681,471+0.34%7,900303億9674万-2.19%8.560.87
01/181,4741,4801,4641,466-0.14%9,300302億9342万-2.59%8.530.87
01/171,4831,4911,4681,468-0.54%13,500303億3475万-2.65%8.540.87
01/161,5021,5021,4761,476-1.73%16,200305億6万-2.12%8.590.88
01/151,5101,5161,4821,502+1.35%16,200310億3732万-0.4%8.740.89
01/121,5001,5081,4811,482-0.87%15,200306億2404万-1.53%8.620.88
01/111,5091,5131,4951,495+0.27%15,800308億9268万-0.66%8.70.89
01/101,4951,5001,4701,491-1.19%38,900308億1002万-0.8%8.670.88
01/091,5041,5131,4951,509+0.4%15,000311億8197万+0.47%8.780.9
01/051,5241,5371,4981,503-1.31%13,900310億5799万+0.27%8.740.89
01/041,5001,5271,4971,523+1.74%18,200314億7127万+1.74%8.860.9
2023
12/291,4911,4971,4821,497+1.15%11,200309億3400万+0.2%8.710.89
12/281,4951,4961,4751,480-1.07%13,300305億8272万-0.8%8.610.88
12/271,4681,5011,4601,496-2.73%140,700309億1334万+0.4%8.70.89
12/261,5401,5501,5261,538-0.32%13,700317億8123万+3.43%8.950.91
12/251,5701,5711,5281,543-1.72%12,200318億8455万+4.05%8.980.92
12/221,5431,5781,5431,570+2.75%20,500324億4248万+6.15%9.130.93
12/211,5311,5601,5281,528-0.39%20,800315億7459万+3.66%8.890.91
12/201,5341,5421,5091,5340%18,500316億9857万+4.35%8.920.91
12/191,5001,5341,4861,534+3.23%14,600316億9857万+4.71%8.920.91
12/181,5021,5021,4641,486-1%12,100307億670万+1.71%8.640.88
12/151,5281,5281,4981,501-0.13%15,100310億1666万+2.88%8.730.89
12/141,5051,5161,4911,503+0.4%15,800310億5799万+3.09%8.740.89
12/131,5061,5191,4971,497-0.6%8,500309億3400万+2.82%8.710.89
12/121,5081,5111,4931,506-0.13%15,100311億1998万+3.51%8.760.89
12/111,5381,5381,4841,508-0.72%12,700311億6131万+3.64%8.770.9
12/081,5231,5541,4881,519+2.77%74,400313億8861万+4.54%8.840.9
12/071,4781,4981,4721,478-0.67%24,800305億4139万+1.86%8.60.88
12/061,4411,4941,4361,488+4.27%34,000307億4803万+2.62%8.660.88
12/051,4581,4631,4271,427-2.46%19,300294億8752万-1.38%8.30.85
12/041,4531,4721,4451,463+0.07%10,000302億3143万+1.04%8.510.87
12/011,4571,4621,4491,462+0.41%12,100302億1076万+1.11%8.50.87
11/301,4411,4641,4361,456+0.97%18,400300億8678万+0.9%8.470.86
11/291,4511,4611,4391,442-1.1%7,400297億9748万0%8.390.86
11/281,4511,4581,4441,458+1.46%10,500301億2811万+1.25%8.480.87
11/271,4421,4621,4371,437-0.35%8,800296億9416万-0.14%8.360.85
11/241,4371,4541,4171,442+0.35%12,000297億9748万+0.28%8.390.86
11/221,4171,4501,4171,437+0.77%7,900296億9416万-0.07%8.360.85
11/211,4261,4461,4231,426+0.14%12,000294億6686万-0.9%8.30.85
11/201,4451,4571,4241,424-1.93%13,500294億2553万-1.11%8.280.85
11/171,4311,4521,4291,452+1.47%11,600300億412万+0.76%8.450.86
11/161,4391,4491,4231,431+0.07%12,800295億7018万-0.83%8.320.85
11/151,4321,4451,4191,430+0.21%7,900295億4952万-0.97%8.320.85
11/141,4281,4481,4191,427+0.42%12,300294億8752万-1.18%8.30.85
11/131,4521,4521,4071,421-2.13%29,100293億6354万-1.59%8.270.84
11/101,4931,4931,4451,452-0.75%25,500300億412万+0.55%8.450.86
11/091,4601,4631,4441,463+1.46%21,100302億3143万+1.46%8.510.87
11/081,4951,4951,4381,442-3.42%31,300297億9748万+0.14%8.390.86
11/071,4911,5051,4821,493+0.13%31,100308億5135万+3.61%8.690.89
11/061,4821,4961,4621,491+1.02%29,900308億1002万+3.61%8.670.89
11/021,4601,4801,4571,476+0.75%17,600305億6万+2.64%8.590.88
11/011,4401,4721,4401,465+1.88%25,500302億7276万+1.88%8.520.87
10/311,4051,4381,3941,438+1.34%21,200297億1483万0%8.370.85
10/301,4191,4481,4131,419-2.07%120,400293億2221万-1.46%8.250.84

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
385
7/12
242
1/17

1/16
127,000
8/20
--+8.36%
2/19
-14.67%
1/16
2009年
3月期
282
6/6
146
10/10
83,000
3/23
--+7.99%
11/12
-31.28%
10/10
2010年
3月期
289
3/30

3/29
162
4/1
385,000
3/19
--+37.11%
3/29
-12.08%
10/6
2011年
3月期
404
7/30
175
3/15
725,000
7/30
103億3714万44億7772万+28.03%
4/28
-29.64%
3/15
2012年
3月期
488
9/5
231
4/8
2,224,000
11/7
124億8645万59億1059万+26.49%
8/26
-21.44%
10/5
2013年
3月期
376
4/3
218
7/26
686,000
7/23
96億2071万55億7796万+25%
6/27
-26.51%
5/15
2014年
3月期
338
9/24
273
6/28
335,000
9/24
86億4840万69億8525万+9.91%
9/24
-10.19%
6/26
2015年
3月期
403
3/25

3/23
293
5/26

5/22

他6件
238,000
8/28
103億1173万74億9711万+10.67%
6/19
-3.9%
10/2
2016年
3月期
408
4/9
283
2/24
180,000
5/15
104億3966万72億4124万+4.22%
10/29
-10.6%
1/21
2017年
3月期
393
3/9

2/28

他3件
266
6/24
227,000
2/10
100億5585万68億625万+7.63%
2/14
-6.2%
4/6
2018年
3月期
968
2/22
352
4/13
12,799,400
2/16
247億6862万90億677万+33.28%
2/22
-11.85%
3/23
2019年
3月期
990
8/27
507
3/29
2,912,600
8/10
253億3154万129億7282万+24.29%
8/14
-17.56%
5/14
2020年
3月期
785
12/10
468
5/14
809,400
5/15
200億8612万119億7491万+14.73%
10/28
-16.88%
3/16
2021年
3月期
1,094
3/19
577
5/13
287,100
1/28
279億9263万147億6394万+14.76%
6/8
-4.93%
5/14
2022年
3月期
1,440
9/15
1,013
4/1
214,600
10/6
368億4588万259億2005万+18.99%
5/21
-7.67%
10/1
2023年
3月期
1,617
3/9
1,241
4/7
101,900
10/28
413億7485万317億5398万+15.16%
5/16
-7.15%
8/23
最新1,465
2024/3/28
17,500302億7276万-0.95%
1,479

年間値上がり率

1984/12/28 vs 1983/12/28
116%(2.16倍)
1985/12/27 vs 1984/12/28
-5%(0.95倍)
1986/12/26 vs 1985/12/27
-22%(0.78倍)
1987/12/28 vs 1986/12/26
28%(1.28倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
72%(1.72倍)
1990/12/27 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/27
33%(1.33倍)
1992/12/25 vs 1991/12/30
-24%(0.76倍)
1993/12/29 vs 1992/12/25
-22%(0.78倍)
1994/12/30 vs 1993/12/29
23%(1.23倍)
1995/12/29 vs 1994/12/30
172%(2.72倍)
1996/12/30 vs 1995/12/29
-57%(0.43倍)
1997/12/30 vs 1996/12/30
-66%(0.34倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/30 vs 1998/12/30
-8%(0.92倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/27 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/27
36%(1.36倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
102%(2.02倍)
2006/12/29 vs 2005/12/30
-33%(0.67倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
49%(1.49倍)
2011/12/30 vs 2010/12/30
54%(1.54倍)
2012/12/28 vs 2011/12/30
-31%(0.69倍)
2013/12/30 vs 2012/12/28
11%(1.11倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
78%(1.78倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/12/30 vs 2020/12/30
53%(1.53倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/03/28 vs 2023/12/29
-2%(0.98倍)
過去安値
108円(2002/11/20)
1256%(13.56倍)
1,465円(3/28)