8139 ナガホリ

8139
2024/03/27
時価
244億円
PER 予
74.63倍
2010年以降
赤字-449.75倍
(2010-2023年)
PBR
1.79倍
2010年以降
0.16-2.25倍
(2010-2023年)
配当 予
0.55%
ROE 予
2.4%
ROA 予
1.15%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,459
始値
1,429
高値
1,544
安値
1,429
終値 +0.07%
1,460
出来高 +237.5%
27,000

乖離率

株価(5日)
移動平均値
-0.34%
1,465
株価(25日)
移動平均値
+0.14%
1,458
出来高(5日)
移動平均値
+114.63%
12,580

2023/10/27~2024/03/27

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
03/271,4291,5441,4291,460+0.07%27,000244億8912万+0.14%74.631.79
03/261,4411,4661,4401,459+0.07%8,000244億7235万-0.07%74.581.79
03/251,4721,4791,4551,458-1.22%6,400244億5558万-0.21%74.531.79
03/221,4801,4801,4481,476+0.41%12,500247億5750万+1.03%75.451.81
03/211,4681,4801,4481,470+0.48%9,000246億5686万+0.62%75.141.8
03/191,4521,4631,4351,463+0.34%9,200245億3944万+0.07%74.781.79
03/181,4241,4591,4101,458+2.39%11,800244億5558万-0.48%74.531.79
03/151,4081,4361,3941,424-0.49%5,200238億8528万-3.06%72.791.75
03/141,4141,4311,4051,431+1.06%3,100240億270万-2.92%73.151.75
03/131,4771,4771,4091,416-3.8%9,900237億5110万-4.32%72.381.74
03/121,4331,4721,4161,472+2.94%8,900246億9040万-1.01%75.241.8
03/111,4181,4401,4011,430-0.56%10,800239億8592万-4.16%73.11.75
03/081,4581,4581,4221,438-2.04%9,900241億2011万-4.01%73.511.76
03/071,4451,4771,4211,468+1.31%28,300246億2331万-2.46%75.041.8
03/061,3881,4651,3881,449+4.55%15,400243億462万-4.1%74.071.78
03/051,4581,4581,3811,386-5.52%34,300232億4789万-8.58%70.851.7
03/041,4821,4891,4641,467-1.81%18,900246億654万-3.8%74.991.8
03/011,4881,5001,4621,494-0.4%36,000250億5942万-2.35%76.371.83
02/291,4551,5051,4551,500+1.69%16,100251億6006万-1.96%76.681.84
02/281,4761,4801,4521,475+0.07%10,000247億4072万-3.53%75.41.81
02/271,4681,4851,4591,474+1.66%22,200247億2395万-3.72%75.351.81
02/261,4951,5051,4501,450-3.01%26,800243億2139万-5.6%74.121.78
02/221,4611,5021,4611,495+1.7%13,700250億7619万-2.99%76.421.83
02/211,4641,4821,4341,470-0.14%16,600246億5686万-4.67%75.141.8
02/201,5191,5191,4621,472-2.52%11,700246億9040万-4.72%75.241.8
02/191,4711,5271,4671,510+2.65%16,600253億2779万-2.52%77.191.85
02/161,4541,5011,4501,471+1.17%20,400246億7363万-5.1%75.191.8
02/151,4801,4801,4541,454-2.02%12,000243億8848万-6.13%74.321.78
02/141,4981,5001,4441,484-1.07%35,700248億9168万-4.2%75.861.82
02/131,5601,5651,4731,500-2.66%107,800251億6006万-3.1%76.681.84
02/091,5411,5811,5411,541-0.9%60,000258億4777万-0.32%78.771.89
02/081,5201,5751,5001,555+0.39%40,100260億8259万+0.71%79.491.91
02/071,5901,5901,5251,549-1.27%49,700259億8195万+0.72%79.181.9
02/061,6001,6201,5481,569-1.44%222,200263億1742万+2.42%80.21.92
02/051,6001,6291,5481,592-0.5%114,300267億321万+4.33%81.381.95
02/021,6101,6101,5611,600+0.69%54,900268億3740万+5.47%81.791.96
02/011,6141,6141,5471,589-1.55%68,800266億5289万+5.37%81.221.95
01/311,6321,6321,5681,614+0.37%71,400270億7222万+7.39%82.51.98
01/301,6161,6431,5801,608+2.03%45,900269億7158万+7.27%82.21.97
01/291,6041,6191,5461,576-2.84%82,700264億3484万+5%80.561.93
01/261,5931,6631,5331,622+1.57%234,600272億641万+7.85%82.911.99
01/251,4841,6071,4701,597+7.98%85,100267億8708万+6.04%81.631.96
01/241,4881,5061,4651,479-0.6%81,900248億782万-2.12%75.61.81
01/231,5151,5511,4851,488-2.17%45,900249億5878万-1.91%76.061.82
01/221,5441,5681,4871,521-3.98%246,200255億1230万-0.59%77.751.86
01/191,5901,6101,5711,584+0.57%157,400265億6902万+3.06%80.971.94
01/181,5341,5861,5341,575+2.67%39,100264億1806万+2.21%80.511.93
01/171,5211,5551,5151,534+0.13%27,500257億3035万-0.58%78.411.88
01/161,5661,5661,4941,532-2.67%250,600256億9681万-0.91%78.311.88
01/151,4951,5781,4911,574+2.54%157,700264億129万+1.42%80.461.93
01/121,4651,5551,4651,535+5.14%97,900257億4713万-1.22%78.461.88
01/111,4411,4701,4301,460+0.97%29,900244億8912万-6.41%74.631.79
01/101,4211,4651,4001,446-0.34%68,200242億5430万-8.02%73.921.77
01/091,4861,4951,4161,451-1.29%113,800243億3816万-8.28%74.171.78
01/051,4761,4941,4361,470-0.94%82,400246億5686万-7.49%75.141.8
01/041,4041,5321,3841,484+5.7%136,100248億9168万-7.13%75.861.82
2023
12/291,4071,4141,3711,404-0.21%49,200235億4981万-12.63%71.771.72
12/281,3551,4101,3481,407+0.5%39,800236億14万-13.04%71.921.72
12/271,3501,4551,3491,400+2.12%127,400234億8272万-14%71.561.72
12/261,3581,3771,2861,371-0.51%167,000229億9629万-16.25%70.081.68
12/251,4361,5001,3431,378-5.55%219,600231億1371万-16.28%70.441.69
12/221,5121,5481,2691,459-4.45%635,400244億7235万-11.79%74.581.79
12/211,6291,6331,3881,527-7.85%512,600256億1294万-7.9%78.061.87
12/201,6631,6701,6211,657+0.18%80,500277億9348万-0.18%84.72.03
12/191,6571,7001,6201,654-1.02%126,400277億4316万0%84.552.03
12/181,6961,7151,6511,671-1.94%56,700280億2831万+1.27%85.422.05
12/151,6641,7261,6601,704+3.21%212,900285億8183万+3.78%87.12.09
12/141,7501,7541,6311,651-8.28%312,200276億9284万+1.1%84.392.02
12/131,7601,8611,7531,800+5.32%354,400301億9207万+10.77%92.012.21
12/121,6781,7091,6411,709+1.85%75,600286億6569万+6.02%87.362.09
12/111,6121,6841,6121,678+4.09%77,800281億4572万+4.81%85.772.06
12/081,5761,6201,5451,612+0.12%76,300270億3868万+1.19%82.41.98
12/071,6901,6901,5741,610-4.73%93,800270億513万+1.39%82.31.97
12/061,6471,7141,6471,690+3.43%72,400283億4700万+6.83%86.392.07
12/051,6841,6971,6241,634-2.97%99,000274億769万+4.08%83.532
12/041,7401,7551,6731,684-3.22%89,400282億4636万+7.88%86.082.06
12/011,7141,7901,7121,740+1.81%151,700291億8567万+12.26%88.942.13
11/301,6271,7211,6161,709+5.1%74,300286億6569万+11.12%87.362.09
11/291,6801,6951,6161,626-3.44%106,800272億7350万+6.48%83.121.99
11/281,7261,7261,6681,684-1.52%110,200282億4636万+11.01%86.082.06
11/271,7001,7241,6851,710+1.48%132,600286億8247万+13.55%87.412.1
11/241,6901,6901,6231,685+1.44%183,000282億6313万+12.94%86.132.07
11/221,6201,6871,5751,661+3.17%233,700278億6057万+12.31%84.912.04
11/211,5841,6121,5521,610+0.88%116,700270億513万+9.6%82.31.97
11/201,6201,6301,5801,596-0.13%105,100267億7030万+9.39%81.581.96
11/171,5801,6051,5321,598+2.44%178,500268億385万+10.44%81.681.96
11/161,5571,5881,5371,560+0.13%67,600261億6646万+8.79%79.741.91
11/151,5301,5641,5211,558+3.38%87,600261億3291万+9.41%79.641.91
11/141,5711,5741,4851,507-4.07%125,800252億7747万+6.58%77.031.85
11/131,4861,5931,4721,571+7.02%315,500263億5097万+11.1%80.31.93
11/101,4651,4831,4481,468-0.88%46,800246億2331万+4.56%75.041.8
11/091,4701,4821,4311,481+1.79%60,800248億4136万+6.32%75.71.82
11/081,4761,4861,4201,455-0.34%112,400244億526万+5.13%74.381.78
11/071,4451,4861,4401,460+0.83%113,700244億8912万+6.1%74.631.79
11/061,4611,4761,4311,448-0.69%74,800242億8784万+5.85%74.021.77
11/021,4691,4841,4431,458-1.88%42,200244億5558万+7.13%74.531.79
11/011,4621,5001,4251,486+1.85%107,200249億2523万+9.75%75.961.82
10/311,4081,4591,3651,459+4.51%127,700244億7235万+8.48%74.581.79
10/301,4101,4361,3831,396-1.97%83,100234億1563万+4.18%71.361.71
10/271,3841,4411,3841,424+1.64%72,300238億8528万+6.51%72.791.75

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
2007年
3月期
655
5/15
430
11/24
71,000
4/10
--+3.72%
5/15
-15.85%
11/24
2008年
3月期
479
7/20
271
3/27
55,000
12/11
--+5.83%
4/7
-10.44%
11/27
2009年
3月期
320
4/18

4/7
100
2/23
68,000
9/10
--+21.6%
3/31
-24.14%
10/10
2010年
3月期
249
8/26

8/25
134
4/9
34,000
8/4
--+20.7%
6/2
-18.64%
10/27
2011年
3月期
219
4/30
146
3/14
51,000
2/25
36億7336万24億4891万+15.27%
11/30
-16.07%
3/15
2012年
3月期
241
3/22

3/21
156
8/5
589,000
1/16
40億4238万26億1664万+14.74%
1/19
-12.75%
4/11
2013年
3月期
279
3/21
173
5/18
138,000
3/8
46億7977万29億179万+15.38%
3/11
-6.96%
6/4
2014年
3月期
351
1/16
220
6/7
619,600
10/31
58億8745万36億9014万+19.29%
10/31
-10.8%
6/7
2015年
3月期
284
7/23
230
11/21
299,400
7/17
47億6363万38億5787万+10.72%
7/22
-6.62%
10/16
2016年
3月期
405
6/2
221
2/12
6,847,500
6/2
67億9321万37億691万+35.49%
6/2
-8.9%
6/30
2017年
3月期
241
4/26
199
8/15
162,700
8/19
40億4238万33億3790万+5.48%
10/18
-7.75%
6/24
2018年
3月期
280
2/1

1/30

他3件
205
4/17
394,000
8/7
46億9654万34億3854万+6.42%
12/18
-6.31%
2/9
2019年
3月期
270
5/14
204
12/26
157,900
6/21
45億2881万34億2176万+3.65%
5/17
-8.12%
12/25
2020年
3月期
240
2/7
164
3/31
246,900
6/24
40億2561万27億5083万+7.27%
5/8
-22.2%
4/6
2021年
3月期
223
1/6
132
12/25
7,742,100
1/4
37億4046万22億1408万+30.75%
1/4
-9.45%
12/24
2022年
3月期
561
3/29
167
8/23

4/26
17,017,700
11/25
94億986万28億115万+87.77%
3/29
-17.28%
12/27
2023年
3月期
1,781
10/31
480
4/4
2,010,500
4/1
298億7338万80億5122万+57.92%
10/28
-26.99%
11/10
最新1,460
2024/3/27
27,000244億8912万+0.14%
1,458

年間値上がり率

1989/12/29 vs 1988/12/28
43%(1.43倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-22%(0.78倍)
1992/12/29 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/29
16%(1.16倍)
1994/12/26 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/26
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-1%(0.99倍)
1997/12/30 vs 1996/12/30
-69%(0.31倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
24%(1.24倍)
2000/12/28 vs 1999/12/30
-11%(0.89倍)
2001/12/27 vs 2000/12/28
-6%(0.94倍)
2002/12/30 vs 2001/12/27
2%(1.02倍)
2003/12/26 vs 2002/12/30
29%(1.29倍)
2004/12/28 vs 2003/12/26
13%(1.13倍)
2005/12/30 vs 2004/12/28
105%(2.05倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-60%(0.4倍)
2009/12/30 vs 2008/12/30
18%(1.18倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-40%(0.6倍)
2021/12/30 vs 2020/12/30
69%(1.69倍)
2022/12/30 vs 2021/12/30
310%(4.1倍)
2023/12/29 vs 2022/12/30
44%(1.44倍)
2024/03/27 vs 2023/12/29
4%(1.04倍)
過去安値
100円(2009/02/23)
1360%(14.6倍)
1,460円(3/27)