8242 エイチ・ツー・オーリテイリング

8242
2024/05/17
時価
2544億円
PER 予
9.01倍
2010年以降
赤字-750倍
(2010-2024年)
PBR
0.87倍
2010年以降
0.33-1.46倍
(2010-2024年)
配当 予
1.97%
ROE 予
9.71%
ROA 予
3.67%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,939
始値
1,935
高値
2,042
安値
1,903
終値 +4.8%
2,032
出来高 -41.29%
947,300

乖離率

株価(5日)
移動平均値
+7%
1,899
株価(25日)
移動平均値
+9.72%
1,852
出来高(5日)
移動平均値
+20.72%
784,680

2023/12/18~2024/05/17

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
05/171,9352,0421,9032,032+4.8%947,3002544億923万+9.72%9.010.87
05/161,7551,9631,7531,939+4.36%1,613,5002427億6550万+5.04%8.590.83
05/151,8351,8791,8221,858+1.59%721,8002326億2419万+0.76%8.230.8
05/141,8241,8381,8071,829-0.33%344,7002289億9335万-0.87%8.110.79
05/131,8701,8761,8251,835-1.24%296,1002297億4456万-0.65%8.130.79
05/101,8491,8581,8371,858+1.25%243,3002326億2419万+0.49%8.230.8
05/091,8361,8571,8081,835+0.6%439,4002297億4456万-0.81%8.130.79
05/081,8371,8401,8071,824-0.98%448,0002283億6734万-1.51%8.080.78
05/071,8191,8501,7991,842+1.71%434,8002306億2097万-0.81%8.160.79
05/021,7701,8171,7581,811+2.61%427,5002267億3972万-2.69%8.030.78
05/011,7761,7761,7521,765-1.12%201,0002209億8046万-5.46%7.820.76
04/301,7921,7921,7411,785+1.19%447,5002234億8449万-4.7%7.910.77
04/261,7591,7711,7381,764+0.34%540,8002208億5526万-6.22%7.820.76
04/251,8131,8151,7581,758-3.41%312,5002201億405万-6.98%7.790.76
04/241,8391,8391,8021,820-0.82%432,0002278億6654万-4.11%8.070.78
04/231,8501,8641,8321,8350%241,0002297億4456万-3.57%8.130.79
04/221,8361,8521,8191,835+1.55%261,8002297億4456万-3.83%8.130.79
04/191,8221,8411,7931,807-2.43%386,8002262億3892万-5.44%8.010.78
04/181,8221,8661,8181,852+2.72%348,4002318億7298万-3.14%8.210.8
04/171,8401,8431,7911,803-2.33%561,3002257億3811万-5.55%7.990.78
04/161,9551,9561,8371,846-5.58%580,8002311億2177万-3.25%8.180.79
04/151,9671,9731,9221,955-0.31%382,3002447億6872万+2.62%8.660.84
04/121,9361,9611,9231,961+1.29%247,7002455億1993万+3.32%8.690.84
04/111,8921,9421,8811,936+1.31%289,3002423億8990万+2.49%8.580.83
04/101,8931,9341,8841,911+1.38%267,6002392億5986万+1.59%8.470.82
04/091,8951,8981,8721,885-0.63%217,8002360億463万+0.48%8.350.81
04/081,8861,9141,8691,897+0.9%366,9002375億704万+1.39%8.410.82
04/051,8681,8941,8511,880-0.16%174,4002353億7862万+0.8%8.330.81
04/041,8821,8911,8671,883+0.05%196,8002357億5422万+1.24%8.350.81
04/031,8781,9001,8661,882+0.37%260,5002356億2902万+1.51%8.340.81
04/021,9051,9101,8571,875-1.32%291,2002347億5261万+1.41%8.310.81
04/011,9421,9501,8791,900-2.31%274,9002378億8265万+2.93%8.420.82
03/291,9251,9531,9201,945+0.73%298,1002435億1671万+5.65%10.230.84
03/281,9751,9871,9241,931-1.28%560,5002417億6389万+5.17%10.160.83
03/271,9511,9841,9471,956+1.29%677,0002448億9393万+6.77%10.290.84
03/261,9741,9741,9271,931-1.83%429,0002417億6389万+5.75%10.160.83
03/251,9782,0111,9581,967-1.06%460,7002462億7114万+8.14%10.350.85
03/221,9802,0091,9721,988+1.27%532,1002489億37万+9.77%10.460.86
03/211,9771,9941,9531,963+0.1%840,0002457億7034万+9%10.330.84
03/191,9441,9611,9261,961+0.77%536,5002455億1993万+9.25%10.310.84
03/181,9281,9461,9091,946+1.73%681,5002436億4191万+8.78%10.240.84
03/151,8091,9321,8081,913+5.05%1,451,7002395億1027万+7.23%10.060.82
03/141,7981,8271,7951,821+1.62%504,0002279億9174万+2.3%9.580.78
03/131,7991,8251,7711,792+1.19%516,3002243億6090万+0.79%9.430.77
03/121,7951,7961,7531,771-0.62%283,1002217億3167万-0.28%9.320.76
03/111,7521,7941,7521,782+0.73%389,3002231億888万+0.51%9.370.77
03/081,7181,7811,7141,769+2.08%415,9002214億8126万+0.17%9.310.76
03/071,7421,7511,7131,733-1.2%377,0002169億7401万-1.42%9.120.75
03/061,7511,7701,7501,754-0.57%317,1002196億324万+0.11%9.230.75
03/051,7721,7721,7281,764-0.56%379,3002208億5526万+1.03%9.280.76
03/041,7491,7991,7391,774+2.07%791,7002221億727万+2.07%9.330.76
03/011,7401,7601,7341,738-0.63%345,1002176億2万+0.35%9.140.75
02/291,7531,7631,7411,749-0.23%353,1002189億7724万+1.27%9.20.75
02/281,7611,7741,7501,753-0.17%326,0002194億7804万+1.86%9.220.75
02/271,7841,7881,7521,756-1.68%408,0002198億5365万+2.33%9.240.76
02/261,7931,7991,7721,786-0.33%450,4002236億969万+4.38%9.390.77
02/221,8101,8161,7861,792-0.67%251,0002243億6090万+5.16%9.430.77
02/211,8221,8291,7891,804-1.2%314,6002258億6331万+6.24%9.490.78
02/201,8201,8341,8101,826+0.88%348,9002286億1774万+8.05%9.60.79
02/191,7611,8141,7571,810+2.84%521,7002266億1452万+7.61%9.520.78
02/161,7591,7701,7281,760+0.11%509,7002203億5445万+5.2%9.260.76
02/151,7671,7791,7431,758+0.23%351,3002201億405万+5.46%9.250.76
02/141,8001,8081,7511,754-2.5%537,0002196億324万+5.66%9.230.75
02/131,8221,8291,7721,799-1.1%719,2002252億3731万+8.83%9.460.77
02/091,8431,8521,8131,819-0.11%571,4002277億4133万+10.71%9.570.78
02/081,8261,8621,8081,821+0.17%808,6002279億9174万+11.58%9.580.78
02/071,7961,8351,7841,818+2.25%976,9002276億1613万+12.15%9.560.78
02/061,7471,7841,7351,778+1.95%1,383,9002226億808万+10.5%9.350.77
02/051,7201,7781,6851,744+3.44%1,705,2002183億5123万+9.14%9.170.75
02/021,6301,6971,6121,686+5.44%1,399,9002110億8955万+6.1%8.870.73
02/011,5761,6031,5661,599+0.82%457,8002001億9703万+1.01%8.410.69
01/311,5741,5881,5721,586+0.57%247,8001985億6941万+0.32%8.340.68
01/301,5951,6021,5761,577-1.13%256,6001974億4260万-0.06%8.30.68
01/291,5891,6021,5851,595+1.08%221,9001996億9622万+1.21%8.390.69
01/261,6151,6221,5761,578-2.59%389,8001975億6780万+0.25%8.30.68
01/251,5951,6271,5941,620+1.57%306,9002028億2626万+3.18%8.520.7
01/241,6161,6281,5951,595-1.54%338,5001996億9622万+1.85%8.390.69
01/231,6111,6341,6111,620-0.49%367,0002028億2626万+3.58%8.520.7
01/221,6101,6311,5981,628+1.06%272,6002038億2787万+4.16%8.560.7
01/191,6361,6391,6001,611-1.1%292,2002016億9944万+3.07%8.470.69
01/181,6281,6391,6221,629-0.31%285,8002039億5307万+4.22%8.570.7
01/171,6201,6681,6161,634+1.24%722,0002045億7908万+4.61%8.590.7
01/161,6291,6381,6131,614-0.55%365,8002020億7505万+3.33%8.490.69
01/151,5871,6271,5811,623+2.59%387,6002032億186万+3.77%8.540.7
01/121,5951,5981,5711,582-0.94%251,5001980億6860万+1.09%8.320.68
01/111,6001,6061,5941,597+0.5%307,7001999億4662万+1.85%8.40.69
01/101,5801,5921,5671,589+0.44%315,9001989億4501万+1.21%8.360.68
01/091,5611,5821,5571,582+1.74%350,8001980億6860万+0.64%8.320.68
01/051,5851,5851,5551,555+0.26%352,7001946億8817万-1.27%8.180.67
01/041,5221,5511,5081,551+1.57%332,6001941億8736万-1.77%8.160.67
2023
12/291,5201,5311,5181,527+0.66%249,1001911億8253万-3.54%8.030.67
12/281,5181,5251,5051,517-0.2%226,9001899億3051万-4.47%7.980.67
12/271,5151,5261,5061,520+0.2%318,8001903億612万-4.58%7.990.67
12/261,5481,5481,5111,517-1.49%252,8001899億3051万-5.07%7.980.67
12/251,5431,5481,5341,540+0.79%267,0001928億1014万-3.93%8.10.68
12/221,5241,5351,5131,528+0.92%288,1001913億773万-4.98%8.040.67
12/211,5381,5381,5101,514-1.88%297,5001895億5491万-6.14%7.960.66
12/201,5431,5681,5401,543+0.92%443,3001931億8575万-4.69%8.120.68
12/191,5271,5301,5011,529+2.14%548,7001914億3293万-5.85%8.040.67
12/181,4941,5051,4811,497-1.45%495,9001874億2648万-8.1%7.870.66

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
2,354
1,177
2/22
1,592
796
7/27
928,500
1,857,000
1/29
--+9.19%
10/5
-9.7%
6/8
2008年
3月期
2,636
1,318
6/28
1,244
622
3/18
1,575,500
3,151,000
8/9
--+10.46%
5/22
-15.86%
8/10
2009年
3月期
1,736
868
5/16
920
460
10/28
1,075,500
2,151,000
5/30
--+22.15%
11/12
-21.89%
10/10
2010年
3月期
1,450
725
5/13
1,000
500
7/14
848,500
1,697,000
6/12
--+10.56%
8/4
-9.09%
6/1
2011年
3月期
1,358
679
4/12
844
422
3/15
642,500
1,285,000
5/25
1403億7646万872億4428万+11.68%
6/21
-23.41%
3/15
2012年
3月期
1,438
719
3/30

719
3/27
1,034
517
5/13
3,402,500
6,805,000
2/29
1486億4606万1068億8458万+12.34%
3/13
-7.75%
8/8
2013年
3月期
2,056
1,028
3/29
1,258
629
5/24
2,280,500
4,561,000
1/16
2125億2872万1300億3946万+16.1%
3/4
-9.94%
11/26
2014年
3月期
2,280
1,140
4/22
1,374
687
2/10
3,018,500
6,037,000
5/10
2356億8360万1420億3091万+11.11%
7/18
-16.36%
2/10
2015年
3月期
2,417
3/24
1,432
716
5/16
1,514,000
3,028,000
7/30
3026億1177万1480億2639万+13.72%
2/4
-5.87%
5/8
2016年
3月期
2,976
7/24
1,705
2/12
1,729,900
7/31
3725億9935万2134億6838万+14.72%
7/2
-16.66%
2/12
2017年
3月期
1,989
3/14
1,281
8/3
1,831,900
10/7
2490億2557万1603億8298万+11.28%
12/9
-13.2%
7/8
2018年
3月期
2,445
1/5
1,724
4/6
2,372,500
5/12
3061億1741万2158億4720万+7.82%
1/4
-11.89%
2/6
2019年
3月期
2,213
5/15
1,466
3/11
1,665,500
5/16
2770億7068万1835億4524万+9.57%
11/20
-17.91%
12/25
2020年
3月期
1,572
4/1
660
3/13
1,919,000
3/19
1968億1659万826億3292万+10.33%
9/13
-20.67%
3/13
2021年
3月期
1,007
3/22
602
7/31
1,964,300
9/18
1260億7780万753億7124万+14.71%
3/9
-14.51%
11/9
2022年
3月期
1,020
6/9
768
1/27
1,506,100
7/29
1277億542万961億5467万+13.56%
9/13
-11.25%
8/3
2023年
3月期
1,579
3/9
828
4/1
2,171,100
11/4
1976億9300万1036億6675万+17.65%
6/6
-6.77%
11/16
2024年
3月期
2,011
3/25
1,438
6/1
2,186,300
9/15
2517億8000万1800億3960万+13.55%
8/16
-10.46%
10/16
最新2,032
2024/5/17
947,3002544億923万+9.72%
1,852

年間値上がり率

1984/12/24 vs 1983/12/28
2%(1.02倍)
1985/12/23 vs 1984/12/24
-2%(0.98倍)
1986/12/19 vs 1985/12/23
46%(1.46倍)
1987/12/28 vs 1986/12/19
-3%(0.97倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
79%(1.79倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/29 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/29
28%(1.28倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
20%(1.2倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-37%(0.63倍)
1998/12/30 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/30
-27%(0.73倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
56%(1.56倍)
2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
37%(1.37倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
-21%(0.79倍)
2020/12/30 vs 2019/12/30
-43%(0.57倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
59%(1.59倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/05/17 vs 2023/12/29
33%(1.33倍)
過去安値
602円(2020/07/31)
238%(3.38倍)
2,032円(5/17)