8803 平和不動産

8803
2024/03/27
時価
1579億円
PER 予
17.74倍
2010年以降
赤字-35.36倍
(2010-2023年)
PBR
1.19倍
2010年以降
0.37-1.35倍
(2010-2023年)
配当 予
4.08%
ROE 予
6.7%
ROA 予
2.05%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,005
始値
4,035
高値
4,135
安値
4,035
終値 +1.5%
4,065
出来高 +70.22%
333,300

乖離率

株価(5日)
移動平均値
+2.24%
3,976
株価(25日)
移動平均値
+5.64%
3,848
出来高(5日)
移動平均値
+28.23%
259,920

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
03/274,0354,1354,0354,065+1.5%333,3001579億6588万+5.64%17.741.19
03/263,9704,0253,9604,005+0.63%195,8001556億3428万+4.16%17.481.17
03/253,9754,0153,9403,9800%242,1001546億6278万+3.56%17.371.16
03/223,8654,0753,8303,980+3.38%355,7001546億6278万+3.7%17.371.16
03/213,8953,9003,8453,850-0.52%172,7001496億1098万+0.5%16.81.13
03/193,7753,8753,7403,870+3.2%174,9001503億8818万+0.91%16.891.13
03/183,7503,7553,7203,750+0.67%136,8001457億2498万-2.17%16.371.1
03/153,6903,7303,6853,725+0.81%156,4001447億5348万-2.84%16.261.09
03/143,6753,7053,6603,695+1.09%157,1001435億8768万-3.68%16.131.08
03/133,6903,6953,6203,655-0.54%136,8001420億3328万-4.79%15.951.07
03/123,6353,6753,5903,675+1.38%214,8001428億1048万-4.4%16.041.07
03/113,6453,6553,5953,625-0.96%165,6001408億6748万-5.8%15.821.06
03/083,6303,6853,5703,660-0.14%312,7001422億2758万-5.06%15.971.07
03/073,7753,8003,6553,665-2.14%240,6001424億2188万-5.17%161.07
03/063,7853,7853,7153,745-0.53%245,2001455億3068万-3.3%16.351.09
03/053,8353,8553,7553,765-2.59%151,1001463億788万-2.96%16.431.1
03/043,8903,8953,8503,865-0.39%78,1001501億9388万-0.51%16.871.13
03/013,9003,9303,8553,880-1.02%123,8001507億7678万-0.18%16.931.13
02/293,9353,9703,9003,920-1.01%99,4001523億3118万+0.9%17.111.15
02/283,9503,9703,9203,960+0.38%67,6001538億8558万+1.9%17.281.16
02/273,9553,9803,9203,945-0.13%64,5001533億268万+1.54%17.221.15
02/263,9804,0003,9303,950-0.63%69,4001534億9698万+1.75%17.241.15
02/223,9804,0003,9503,975-0.13%81,3001544億6848万+2.5%17.351.16
02/213,9954,0253,9703,980-1%74,7001546億6278万+2.71%17.371.16
02/204,0104,0303,9904,020+0.75%60,6001562億1718万+3.82%17.551.18
02/193,9604,0053,9303,990+1.01%64,4001550億5138万+3.15%17.411.17
02/163,8853,9753,8803,950+2.33%96,3001534億9698万+2.2%17.241.15
02/153,8453,8653,8103,860+1.45%62,1001499億9958万-0.1%16.851.13
02/143,9153,9153,8053,805-3.55%85,5001478億6228万-1.58%16.611.11
02/133,8603,9553,8453,945+3.27%146,6001533億268万+2.02%17.221.15
02/093,7903,8353,7903,820+0.92%79,3001484億4518万-1.09%16.671.12
02/083,7603,8053,7353,785+0.4%74,3001470億8508万-1.92%16.521.11
02/073,7553,7903,7503,770+0.4%51,0001465億218万-2.31%16.451.1
02/063,7953,7953,7403,755-1.18%77,5001459億1928万-2.67%16.391.1
02/053,7853,8303,7553,800+0.66%74,2001476億6798万-1.53%16.591.11
02/023,7903,8153,7753,775-0.26%62,4001466億9648万-2.08%16.481.1
02/013,8953,8953,7803,785-3.44%153,8001470億8508万-1.74%16.521.11
01/313,8553,9203,8553,920+1.55%84,3001523億3118万+1.82%17.111.15
01/303,9003,9103,8553,860-1.28%52,0001499億9958万+0.49%16.851.13
01/293,9053,9303,9053,910+0.13%42,7001519億4258万+1.9%17.071.14
01/263,9003,9253,8803,905+0.13%63,3001517億4828万+1.96%17.041.14
01/253,8453,9103,8453,900+1.43%69,3001515億5398万+2.01%17.021.14
01/243,8803,8953,8453,845-2.16%64,2001494億1668万+0.71%16.781.12
01/233,9803,9853,9153,930-0.51%44,9001527億1978万+3.01%17.151.15
01/223,8953,9603,8953,950+2.2%63,8001534億9698万+3.65%17.241.15
01/193,8753,8903,8553,865+0.13%47,4001501億9388万+1.52%16.871.13
01/183,8753,8953,8603,860-0.64%34,2001499億9958万+1.42%16.851.13
01/173,9053,9403,8853,885-0.38%72,9001509億7108万+2.08%16.961.14
01/163,9303,9603,9003,900-0.89%40,5001515億5398万+2.42%17.021.14
01/153,9053,9653,8903,935+0.77%45,9001529億1408万+3.15%17.171.15
01/123,9203,9203,8403,905-0.51%83,6001517億4828万+2.33%17.041.14
01/113,9453,9703,9253,925+0.51%94,4001525億2548万+2.72%17.131.15
01/103,8653,9103,8403,905+1.83%70,4001517億4828万+2.12%17.041.14
01/093,8353,8603,8103,835+0.26%61,6001490億2808万+0.13%16.741.12
01/053,8003,8453,7903,825+1.86%59,1001486億3948万-0.31%16.691.12
01/043,7653,7703,7053,755-0.4%56,1001459億1928万-2.42%16.391.1
2023
12/293,7603,7803,7403,770+0.4%46,0001465億218万-2.23%16.451.1
12/283,7403,7653,7403,755-0.27%35,0001459億1928万-2.87%16.391.1
12/273,7303,7703,7303,765+1.35%45,9001463億788万-2.76%16.431.1
12/263,7103,7403,7003,715+0.41%36,7001443億6488万-4.2%16.211.09
12/253,7303,7803,6953,700-0.67%50,8001437億8198万-4.71%16.151.08
12/223,7353,7453,7153,725+0.4%44,7001447億5348万-4.29%16.261.09
12/213,7153,7353,6953,710-0.93%49,4001441億7058万-4.87%16.191.08
12/203,7403,7703,7403,745+0.13%45,4001455億3068万-4.2%16.351.09
12/193,7103,7403,6803,740+0.4%58,0001453億3638万-4.45%16.321.09
12/183,7403,7403,6853,725-1.72%58,9001447億5348万-4.97%16.261.09
12/153,7503,7953,7453,790+0.93%101,1001472億7938万-3.46%16.541.11
12/143,8453,8453,7303,755-1.96%87,4001459億1928万-4.45%16.391.1
12/133,8753,8753,8153,830-0.52%61,3001488億3378万-2.62%16.721.12
12/123,8703,9003,8353,850-0.13%69,8001496億1098万-2.16%16.81.13
12/113,8603,8653,8353,855+0.13%70,3001498億528万-2.16%16.831.13
12/083,8803,9203,8203,850-2.41%112,7001496億1098万-2.28%16.81.13
12/074,0054,0153,9403,945-3.07%100,1001533億268万+0.1%17.221.15
12/063,9654,0753,9554,070+2.91%61,7001581億6018万+3.38%17.761.19
12/054,0254,0603,9453,955-1.74%85,1001536億9128万+0.76%17.261.16
12/044,0154,0453,9904,025+0.25%58,1001564億1148万+2.65%17.571.18
12/014,0254,0554,0054,015-0.5%85,8001560億2288万+2.58%17.521.17
11/303,9854,0553,8954,035+0.5%251,8001568億8万+3.17%17.611.18
11/294,0604,0754,0004,015-1.95%114,8001560億2288万+2.76%17.521.17
11/284,0004,0954,0004,095+3.02%117,0001591億3168万+4.84%17.871.2
11/273,9854,0203,9553,975-0.63%57,9001544億6848万+1.9%17.351.16
11/243,9504,0203,9454,000+1.91%84,1001554億3998万+2.54%17.461.17
11/223,8703,9303,8703,925+0.38%80,1001525億2548万+0.59%17.131.15
11/213,8253,9403,8253,910+1.82%118,3001519億4258万+0.1%17.071.14
11/203,9203,9453,8253,840-2.17%100,7001492億2238万-1.71%16.761.12
11/173,9153,9453,9003,9250%58,0001525億2548万+0.31%17.131.15
11/163,8803,9453,8803,925+0.13%66,6001525億2548万+0.15%17.131.15
11/153,8903,9403,8853,920+1.16%59,1001523億3118万-0.1%17.111.15
11/143,9003,9003,8453,875-0.51%41,1001505億8248万-1.4%16.911.13
11/133,9153,9303,8703,895+0.26%46,4001513億5968万-1.02%171.14
11/103,8403,8953,8353,885-0.13%45,1001509億7108万-1.35%16.961.14
11/093,8553,9003,8203,890+1.7%34,0001511億6538万-1.14%16.981.14
11/083,8903,8903,7853,825-1.03%66,5001486億3948万-2.82%16.691.12
11/073,9703,9703,8653,865-3.25%57,8001501億9388万-1.93%16.871.13
11/063,9004,0403,9003,995+4.17%106,9001552億4568万+1.27%17.441.17
11/023,9603,9603,7903,835-1.16%103,1001490億2808万-2.81%16.741.12
11/013,8953,9403,8553,880+0.91%111,8001507億7678万-1.9%16.931.13
10/313,7853,8603,7853,845+1.85%116,8001494億1668万-2.93%16.781.12
10/303,8603,8603,7453,775-2.33%77,4001466億9648万-4.91%16.481.1
10/273,8603,8703,8153,865+0.52%102,3001501億9388万-2.94%16.871.13

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
4,350
870
2/26
2,620
524
7/19
969,400
4,847,000
3/9
--+16.89%
8/16
-15.44%
6/8
2008年
3月期
4,885
977
6/22
2,140
428
3/18
1,059,200
5,296,000
6/8
--+20.27%
5/7
-17.46%
1/22
2009年
3月期
3,200
640
5/19

640
5/15
900
180
11/21
1,051,600
5,258,000
6/13
--+21.4%
5/14
-42.12%
10/10
2010年
3月期
1,770
354
9/8
1,085
217
4/1
753,100
3,765,500
3/12
--+17.46%
6/15
-11.95%
10/5
2011年
3月期
1,515
303
4/14
830
166
3/15
1,987,100
9,935,500
2/18
452億9970万248億1766万+11.98%
12/9
-29.66%
3/15
2012年
3月期
1,145
229
3/9
745
149
11/25
1,054,200
5,271,000
3/9
342億3641万222億7609万+13.97%
2/28
-10.93%
8/8
2013年
3月期
1,920
3/28
775
155
6/4
1,095,000
3/8
574億952万231億7311万+29.28%
4/8
-12.67%
5/28
2014年
3月期
2,570
4/30
1,410
6/27
1,693,300
4/5
768億4504万421億6012万+13.61%
9/10
-22.31%
6/6
2015年
3月期
1,940
11/6

11/5
1,505
5/21
1,000,800
9/8
777億1639万602億9029万+16.89%
11/5
-8.23%
10/17
2016年
3月期
1,841
7/31
1,045
2/12
6,111,100
9/30
737億5045万418億6269万+12.78%
3/14
-23.69%
9/7
2017年
3月期
1,724
12/9
1,153
6/16
1,012,500
6/21
690億6343万461億8917万+12.05%
5/8
-11.68%
6/16
2018年
3月期
2,230
1/30
1,529
4/4
556,300
4/20
893億3379万612億5173万+16.27%
4/27
-8.15%
2/15
2019年
3月期
2,578
4/27
1,575
12/25
1,097,200
4/13
1032億7466万630億9449万+11.25%
2/6
-12.94%
12/25
2020年
3月期
3,545
2/10
1,952
4/11
1,249,300
10/31
1377億5868万781億9711万+11.76%
12/16
-23.39%
3/19
2021年
3月期
3,965
1/8
2,393
4/2
326,300
5/1
1540億7988万929億9197万+11.18%
12/3
-12.43%
7/31
2022年
3月期
4,400
9/14
3,300
11/29

11/26
1,323,000
3/18
1709億8398万1282億3798万+11.7%
5/21
-11.9%
10/5
2023年
3月期
4,265
6/8
3,450
2/3
390,500
6/17
1657億3788万1340億6698万+7.78%
3/9
-8.66%
1/6
最新4,065
2024/3/27
333,3001579億6588万+5.64%
3,848

年間値上がり率

1984/12/28 vs 1983/12/28
-2%(0.98倍)
1985/12/28 vs 1984/12/28
38%(1.38倍)
1986/12/27 vs 1985/12/28
25%(1.25倍)
1987/12/28 vs 1986/12/27
29%(1.29倍)
1988/12/28 vs 1987/12/28
45%(1.45倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-47%(0.53倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-29%(0.71倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
-4%(0.96倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
47%(1.47倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
138%(2.38倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
5%(1.05倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-40%(0.6倍)
2012/12/28 vs 2011/12/30
53%(1.53倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-28%(0.72倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
72%(1.72倍)
2020/12/30 vs 2019/12/30
24%(1.24倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/03/27 vs 2023/12/29
8%(1.08倍)
過去安値
745円(2011/11/25)
446%(5.46倍)
4,065円(3/27)