7637 白銅

7637
2024/03/28
時価
284億円
PER 予
16.17倍
2010年以降
赤字-17.53倍
(2010-2023年)
PBR
1.3倍
2010年以降
0.56-2.16倍
(2010-2023年)
配当 予
3.19%
ROE 予
8.03%
ROA 予
4.39%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,623
始値
2,552
高値
2,559
安値
2,500
終値 -4.31%
2,510
出来高 -24.86%
66,800

乖離率

株価(5日)
移動平均値
-4.16%
2,619
株価(25日)
移動平均値
-3.79%
2,609
出来高(5日)
移動平均値
+16.3%
57,440

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
03/282,5522,5592,5002,510-4.31%66,800284億7168万-3.79%16.171.3
03/272,6382,6402,6202,623-0.19%88,900297億5347万+0.34%16.91.36
03/262,6382,6402,6192,628+0.34%34,700298億1019万+0.77%16.941.36
03/252,6812,6942,6112,619-3.46%67,800297億810万+0.73%16.881.35
03/222,7112,7132,6752,713-0.37%29,000307億7437万+4.67%17.481.4
03/212,6982,7392,6812,723+2.37%51,000308億8780万+5.58%17.551.41
03/192,6192,6602,6152,660+1.41%24,900301億7317万+3.58%17.141.38
03/182,6342,6372,6162,623+0.5%10,000297億5347万+2.58%16.91.36
03/152,6252,6252,6102,610-0.57%10,400296億601万+2.39%16.821.35
03/142,6212,6302,5912,625+1.31%12,500297億7616万+3.18%16.921.36
03/132,6202,6282,5812,591-0.88%9,400293億9049万+2.13%16.71.34
03/122,5762,6232,5552,614+1.48%17,500296億5138万+3.24%16.851.35
03/112,5862,6242,5602,576-2.09%23,300292億2034万+1.98%16.61.33
03/082,5972,6352,5972,631+1.31%23,100298億4422万+4.4%16.951.36
03/072,6322,6402,5822,597-0.19%16,500294億5855万+3.3%16.741.34
03/062,5662,6112,5662,602+1.4%21,300295億1526万+3.75%16.771.35
03/052,5462,5792,5262,566+0.79%22,900291億690万+2.56%16.541.33
03/042,5612,5612,5252,546-0.59%36,700288億8004万+1.96%16.411.32
03/012,5722,5852,5582,561-0.43%24,000290億5019万+2.69%16.51.32
02/292,6402,6472,5662,572-3.31%64,400291億7496万+3.29%16.571.33
02/282,6122,6702,6002,660+2.39%75,000301億7317万+7.13%17.141.38
02/272,6002,6572,5922,598+0.5%54,000294億6989万+5.05%16.741.34
02/262,6102,6302,5852,585-1.22%49,900293億2243万+4.91%16.661.34
02/222,6042,6492,6042,617+1.28%30,700296億8541万+6.51%16.861.35
02/212,6182,6342,5702,584-1.82%46,300293億1108万+5.6%16.651.34
02/202,5012,6332,5012,632+6.17%55,000298億5556万+7.91%16.961.36
02/192,4332,4962,4332,479+2.31%27,100281億2004万+2.02%15.981.28
02/162,4202,4642,4112,423+0.71%22,700274億8481万-0.12%15.611.25
02/152,4282,4602,4002,406+0.38%16,700272億9197万-0.78%15.51.24
02/142,4292,4332,3822,397-1.64%27,700271億8989万-1.11%15.451.24
02/132,3852,4722,3742,437+1.67%55,600276億4362万+0.54%15.71.26
02/092,4192,4252,3972,397-1.32%27,800271億8989万-0.99%15.451.24
02/082,4592,4592,4242,429-1.46%27,400275億5287万+0.37%15.651.26
02/072,4612,4752,4502,465+0.2%19,900279億6123万+2.03%15.881.27
02/062,4722,4742,4562,460-0.36%13,400279億451万+2.07%15.851.27
02/052,4822,4822,4602,469+0.65%20,700280億660万+2.75%15.911.28
02/022,4522,4772,4412,453+0.45%15,300278億2511万+2.42%15.811.27
02/012,4452,4712,4322,442-1.45%12,500277億33万+2.35%15.741.26
01/312,4512,4792,4462,478+1.1%11,700281億869万+4.21%15.971.28
01/302,4582,4632,4422,451+0.16%19,000278億242万+3.46%15.791.27
01/292,4382,4612,4372,447+0.58%11,800277億5705万+3.69%15.771.27
01/262,4802,4902,4322,433-1.9%20,500275億9824万+3.49%15.681.26
01/252,4672,4832,4582,480+0.9%24,900281億3138万+5.94%15.981.28
01/242,3912,4582,3912,458+2.59%35,700278億8183万+5.58%15.841.27
01/232,4092,4142,3962,396-0.42%21,600271億7854万+3.5%15.441.24
01/222,3822,4122,3822,406+1.01%29,900272億9197万+4.43%15.51.24
01/192,4002,4042,3812,382-0.58%44,800270億1974万+3.84%15.351.23
01/182,3892,3992,3812,396+0.93%40,100271億7854万+4.86%15.441.24
01/172,3852,4102,3682,374-0.42%15,500269億2899万+4.35%15.31.23
01/162,4112,4112,3832,384-0.83%13,000270億4242万+5.11%15.361.23
01/152,3952,4202,3952,404+0.63%14,400272億6929万+6.23%15.491.24
01/122,4002,4082,3702,389-0.21%17,500270億9914万+5.9%15.41.24
01/112,4152,4302,3902,394+0.13%23,700271億5586万+6.31%15.431.24
01/102,3852,4062,3852,391+0.59%20,000271億2183万+6.41%15.411.24
01/092,3702,3912,3672,377+0.38%17,000269億6302万+5.93%15.321.23
01/052,3772,3882,3642,368-0.13%15,200268億6093万+5.71%15.261.22
01/042,3482,3722,3172,371+1.89%18,300268億9496万+6.04%15.281.23
2023
12/292,3302,3302,3062,327+0.13%14,500263億9585万+4.26%151.2
12/282,2652,3252,2652,324+2.02%17,900263億6182万+4.22%14.981.2
12/272,2502,2782,2502,278+0.8%22,300258億4003万+2.24%14.681.18
12/262,2312,2622,2312,260+1.3%17,900256億3585万+1.48%14.561.17
12/252,2802,2802,2302,231-1.37%18,300253億690万+0.22%14.381.15
12/222,2472,2752,2472,262+0.85%19,100256億5854万+1.57%14.581.17
12/212,1922,2452,1922,243+0.54%20,200254億4302万+0.81%14.451.16
12/202,2312,2462,2152,231+0.5%16,700253億690万+0.27%14.381.15
12/192,2112,2202,1942,220+1.56%19,700251億8212万-0.22%14.311.15
12/182,1352,1922,1352,186+1.3%26,700247億9645万-1.8%14.091.13
12/152,1142,1582,1052,158+2.03%43,100244億7884万-3.1%13.911.12
12/142,1402,1472,1102,115-1.17%32,600239億9107万-5.07%13.631.09
12/132,1392,1482,1322,140-0.05%17,800242億7466万-4.04%13.791.11
12/122,1862,1862,1322,141-0.97%35,500242億8600万-4.12%13.81.11
12/112,1722,1752,1482,162+0.79%18,600245億2421万-3.27%13.931.12
12/082,1992,1992,1382,145-2.81%46,900243億3137万-4.07%13.821.11
12/072,2352,2352,2022,207-1.6%19,600250億3466万-1.34%14.221.14
12/062,2312,2522,2292,243+0.13%30,300254億4302万+0.4%14.451.16
12/052,2612,2702,2362,240-1.54%15,000254億899万+0.49%14.431.16
12/042,2902,2932,2752,275-0.44%9,400258億600万+2.2%14.661.18
12/012,3002,3032,2712,285-0.61%11,500259億1944万+2.97%14.721.18
11/302,2832,2992,2772,299+0.74%9,700260億7824万+3.84%14.821.19
11/292,2822,2982,2812,282-0.09%12,900258億8541万+3.4%14.711.18
11/282,2712,2842,2652,284+0.44%12,300259億809万+3.82%14.721.18
11/272,2732,2952,2712,274+0.04%13,500257億9466万+3.55%14.651.18
11/242,2752,2872,2712,273+0.13%10,900257億8332万+3.74%14.651.18
11/222,2382,2732,2322,270+0.98%29,600257億4929万+3.8%14.631.17
11/212,2422,2622,2362,248+0.72%17,700254億9973万+2.98%14.491.16
11/202,2502,2552,2322,232-0.8%9,700253億1824万+2.39%14.381.15
11/172,2402,2512,2312,250+0.9%8,800255億2242万+3.35%14.51.16
11/162,2412,2562,2222,230-0.49%17,700252億9555万+2.48%14.371.15
11/152,2302,2532,2302,241+0.36%15,100254億2033万+3.03%14.441.16
11/142,2402,2452,2282,2330%5,600253億2958万+2.71%14.391.15
11/132,2292,2562,2252,233+0.63%17,600253億2958万+2.81%14.391.15
11/102,1612,2192,1602,219+1.79%22,000251億7078万+2.31%14.31.15
11/092,2032,2032,1642,180+0.41%12,800247億2839万+0.69%14.051.13
11/082,2112,2122,1622,171-1.81%73,700246億2630万+0.28%13.991.12
11/072,1962,2152,1962,211+0.68%17,300250億8003万+1.98%14.251.14
11/062,1632,2012,1612,196+1.29%28,700249億988万+1.15%14.151.14
11/022,1752,1872,1622,168-0.32%15,200245億9227万-0.32%13.971.12
11/012,1422,1772,1422,175+1.54%18,600246億7167万-0.41%14.021.12
10/312,1202,1422,1112,142+0.89%25,100242億9734万-2.28%13.81.11
10/302,1302,1602,1202,123-1.44%152,000240億8182万-3.59%13.681.1

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
2,250
4/2
1,270
1/22
127,600
4/23
--+7.19%
12/12
-16.85%
1/22
2009年
3月期
1,402
4/2
481
2/24
67,700
6/30
--+15.19%
3/25
-31.5%
10/10
2010年
3月期
807
3/31
486
11/26

5/20
84,700
3/18
103億6188万-+23.48%
8/28
-15.32%
11/24
2011年
3月期
1,023
2/23
607
3/16
167,300
5/13
131億3532万77億9388万+9.83%
5/13
-32.78%
3/15
2012年
3月期
879
4/1
720
8/9
44,800
2/8
112億8636万92億4480万+4.82%
7/11
-7.89%
8/8
2013年
3月期
900
3/12

3/11
656
6/5
50,700
1/15
115億5600万84億2304万+7.94%
3/11
-10.28%
4/2
2014年
3月期
1,016
1/21
772
4/2
67,900
3/5
130億4544万99億1248万+12.72%
1/20
-7.91%
4/11
2015年
3月期
1,560
3/24
860
4/14
456,500
3/19
200億3040万110億4240万+22.48%
3/23
-4.25%
10/17
2016年
3月期
1,587
6/4
989
2/17
157,300
12/8
180億181万112億1852万+9.94%
5/27
-13.86%
2/15
2017年
3月期
1,886
2/20

2/17
1,000
5/6

5/2

他3件
73,000
2/3
213億9346万113億4330万+17.55%
2/17
-10.81%
4/13
2018年
3月期
2,748
1/16
1,460
4/14
147,300
10/30
311億7138万165億6121万+14.66%
9/1
-11.9%
2/6
2019年
3月期
2,419
5/15

5/14
1,393
12/25
87,300
2/12
274億3944万158億121万+9.19%
5/14
-15.13%
12/25
2020年
3月期
1,612
4/2
963
3/13
64,800
5/13
182億8539万109億2359万+9.28%
3/27
-23.3%
3/13
2021年
3月期
1,848
3/31
1,147
4/3
92,700
3/31
209億6241万130億1076万+15.77%
4/1
-10.95%
8/26
2022年
3月期
3,770
9/14
1,661
5/13
552,700
12/9
427億6424万188億4122万+39.26%
9/14
-15.63%
11/17
2023年
3月期
2,748
8/26
2,268
10/3
153,800
9/28
311億7138万257億2660万+7.24%
1/25
-10.92%
9/30
最新2,510
2024/3/28
66,800284億7168万-3.79%
2,609

年間値上がり率

2005/12/30 vs 2004/12/30
120%(2.2倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-36%(0.64倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
69%(1.69倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
73%(1.73倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
104%(2.04倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/03/28 vs 2023/12/29
8%(1.08倍)
過去安値
481円(2009/02/24)
422%(5.22倍)
2,510円(3/28)