9831 ヤマダ HD

9831
2024/03/27
時価
4350億円
PER 予
9.74倍
2010年以降
6.08-45.35倍
(2010-2023年)
PBR
0.5倍
2010年以降
0.44-1.67倍
(2010-2023年)
配当
2.67%
ROE 予
5.17%
ROA 予
2.32%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
446
始値
446
高値
453
安値
446
終値 +0.9%
450
出来高 +143.19%
12,917,500

乖離率

株価(5日)
移動平均値
+0.22%
449
株価(25日)
移動平均値
+2.97%
437
出来高(5日)
移動平均値
+72.09%
7,506,260

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
03/27446453446450+0.9%12,917,5004350億8843万+2.97%9.740.5
03/264454484424460%5,311,7004312億2098万+2.29%9.650.5
03/25449450446446-1.11%7,986,0004312億2098万+2.29%9.650.5
03/22450451447451+0.22%5,989,9004360億5530万+3.68%9.760.51
03/21449451448450+0.45%5,326,2004350億8843万+3.69%9.740.5
03/19450450445448+0.22%4,004,2004331億5471万+3.23%9.70.5
03/18449449445447+0.45%4,057,5004321億8784万+3%9.680.5
03/15445448443445+0.45%6,583,1004302億5412万+2.53%9.630.5
03/14433443431443+2.78%7,103,6004283億2039万+2.07%9.590.5
03/134324334304310%5,699,4004167億1803万-0.69%9.330.48
03/12429431426431+0.7%4,428,4004167億1803万-0.69%9.330.48
03/11430431426428-0.7%5,872,7004138億1744万-1.61%9.260.48
03/08429431428431-0.23%3,706,8004167億1803万-1.15%9.330.48
03/07430433429432+0.47%5,887,2004176億8490万-1.14%9.350.48
03/064304314284300%6,646,2004157億5117万-1.6%9.310.48
03/054324354284300%4,271,7004157億5117万-1.83%9.310.48
03/04431432429430-0.69%4,139,4004157億5117万-2.05%9.310.48
03/01430435430433+0.46%3,326,0004186億5176万-1.59%9.370.49
02/29433434430431-0.23%3,155,5004167億1803万-2.05%9.330.48
02/28432433430432+0.7%2,364,1004176億8490万-2.04%9.350.48
02/27428432427429-0.23%4,848,0004147億8431万-2.94%9.290.48
02/26432434430430-0.23%2,786,5004157億5117万-2.71%9.310.48
02/22432434431431-0.23%2,422,1004167億1803万-2.71%9.330.48
02/21435435429432-0.23%3,897,0004176億8490万-2.7%9.350.48
02/20439439433433-1.14%3,196,2004186億5176万-2.48%9.370.49
02/19432439431438+1.62%3,321,1004234億8608万-1.57%9.480.49
02/16429433428431+0.7%4,050,6004167億1803万-3.15%9.330.48
02/15437437428428-2.06%4,048,1004138億1744万-4.04%9.260.48
02/14441441434437-0.68%3,979,4004225億1921万-2.24%9.460.49
02/13446446439440-1.12%4,555,3004254億1980万-1.79%9.520.49
02/09445447440445+1.14%2,868,5004302億5412万-0.67%9.630.5
02/08443444440440-1.12%2,568,6004254億1980万-1.79%9.520.49
02/07449449442445-0.67%3,077,4004302億5412万-0.67%9.630.5
02/06450453448448+0.22%2,692,8004331億5471万0%9.70.5
02/05445450444447+1.36%3,718,5004321億8784万0%9.680.5
02/02446448437441-1.78%5,424,1004263億8667万-1.12%9.550.49
02/01450450446449-0.44%4,295,9004341億2157万+0.67%9.720.5
01/31448451446451+0.89%2,611,9004360億5530万+1.35%9.760.51
01/30452452447447-1.11%1,757,1004321億8784万+0.68%9.680.5
01/29451453449452+0.89%2,229,7004370億2216万+2.03%9.780.51
01/26455455447448-1.54%3,262,3004331億5471万+1.36%9.70.5
01/25454456452455+1.11%3,427,8004399億2275万+3.17%9.850.51
01/24448451447450+0.22%2,599,8004350億8843万+2.27%9.740.5
01/23450452447449+0.22%1,994,3004341億2157万+2.28%9.720.5
01/22445448443448+0.45%3,015,0004331億5471万+2.28%9.70.5
01/194454474434460%2,630,7004312億2098万+1.83%9.650.5
01/18447448443446-0.45%2,897,8004312億2098万+2.06%9.650.5
01/17449453448448+0.45%3,156,5004331億5471万+2.75%9.70.5
01/16452452446446-1.33%3,529,8004312億2098万+2.29%9.650.5
01/15449454449452+0.89%2,077,6004370億2216万+3.91%9.780.51
01/12454456446448-1.32%3,438,8004331億5471万+3.23%9.70.5
01/11455456452454+0.67%3,012,1004389億5589万+4.61%9.830.51
01/10448453446451+0.45%3,551,4004360億5530万+4.16%9.760.51
01/09447451445449+0.67%4,331,4004341億2157万+3.94%9.720.5
01/05444447442446+0.68%3,223,6004312億2098万+3.48%9.650.5
01/04438443433443+1.14%2,977,3004283億2039万+2.78%9.590.5
2023
12/29438440436438+0.46%2,688,9004234億8608万+1.86%9.480.49
12/28433437432436+0.46%2,299,9004215億5235万+1.4%9.440.49
12/27428434428434+1.4%3,197,2004196億1862万+0.93%9.390.49
12/264304314274280%2,073,6004138億1744万-0.23%9.260.48
12/25429429427428-0.23%1,640,0004138億1744万-0.23%9.260.48
12/22426429426429+0.7%1,766,7004147億8431万0%9.290.48
12/21428428425426-0.47%1,691,9004118億8372万-0.7%9.220.48
12/20427429424428+0.47%2,773,6004138億1744万-0.23%9.260.48
12/19426427424426+0.24%2,288,1004118億8372万-0.7%9.220.48
12/18424426421425-0.23%2,953,2004109億1685万-0.93%9.20.48
12/15428429425426-0.23%3,429,4004118億8372万-0.7%9.220.48
12/14430432426427-0.7%3,191,2004128億5058万-0.47%9.240.48
12/13434435429430-0.23%2,918,4004157億5117万+0.23%9.310.48
12/12433435431431-0.23%3,027,6004167億1803万+0.47%9.330.48
12/11429432428432+1.17%2,870,4004176億8490万+0.7%9.350.48
12/08432433426427-1.16%3,463,3004128億5058万-1.16%9.240.48
12/07434434432432-0.69%1,947,7004176億8490万-0.46%9.350.48
12/06430436429435+0.69%3,474,6004205億8549万-0.23%9.420.49
12/05431433430432+0.7%3,889,7004176億8490万-1.14%9.350.48
12/044294314274290%2,717,4004147億8431万-2.05%9.290.48
12/014314324294290%2,498,7004147億8431万-2.5%9.290.48
11/30432432426429-0.69%4,880,4004147億8431万-2.72%9.290.48
11/29437438431432-0.69%3,080,8004176億8490万-2.26%9.350.48
11/28434436432435+0.93%3,592,7004205億8549万-1.81%9.420.49
11/27430433428431+0.47%3,061,7004167億1803万-2.93%9.330.48
11/244314314264290%3,392,9004147億8431万-3.81%9.290.48
11/224294314284290%3,197,6004147億8431万-4.03%9.290.48
11/214274304274290%3,275,4004147億8431万-4.24%9.290.48
11/204304324274290%3,393,4004147億8431万-4.45%9.290.48
11/17422429421429+1.18%5,088,1004147億8431万-4.67%9.290.48
11/16425430422424-0.47%4,524,8004099億4999万-6.19%9.180.47
11/154284284254260%3,688,3004118億8372万-5.96%9.220.48
11/144264274234260%3,569,0004118億8372万-6.17%9.220.48
11/13431432425426-0.93%3,808,6004118億8372万-6.58%9.220.48
11/10427430422430+0.47%5,098,3004157億5117万-5.91%9.310.48
11/09425429421428+0.47%5,863,3004138億1744万-6.35%9.260.48
11/08428428421426-0.7%7,601,8004118億8372万-6.99%9.220.48
11/07437438427429-1.15%10,386,7004147億8431万-6.74%9.290.48
11/06458463434434-10.33%21,355,5004196億1862万-5.86%9.390.49
11/02488488476484-0.41%6,784,0004679億6178万+4.76%10.480.54
11/01479487475486+1.67%7,224,9004698億9551万+5.42%10.520.54
10/31470480468478+3.02%6,811,7004621億6060万+3.69%10.350.54
10/30462467462464-0.64%25,304,7004486億2452万+0.87%10.040.52
10/27464467461467+0.86%3,206,9004515億2511万+1.52%10.110.52

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
1,405
14,050
4/4
929
9,290
11/21
17,679,600
1,767,960
11/9
--+13%
8/10
-15.72%
11/20
2008年
3月期
1,371
13,710
12/14
703
7,030
3/17
25,674,800
2,567,480
2/27
--+11.98%
10/11
-21.68%
2/20
2009年
3月期
955
9,550
5/7
325
3,250
3/16

3,250
3/13
65,637,300
6,563,730
2/10
--+30.1%
4/9
-29.79%
10/29
2010年
3月期
698
6,980
3/31
400
4,000
4/1
25,069,900
2,506,990
4/9
6746億304万-+20.37%
5/13
-8.99%
11/24
2011年
3月期
743
7,430
4/30
448
4,480
3/15
23,855,700
2,385,570
4/27
7180億9464万4329億8304万+11.71%
2/7
-22.06%
3/15
2012年
3月期
708
7,080
7/19
463
4,625
2/3
26,281,700
2,628,170
5/13
6842億6784万4469億9700万+13.61%
5/16
-15.29%
8/9
2013年
3月期
531
5,310
4/19

5,310
4/18
280
2,801
11/29
39,372,900
3,937,290
5/1
5132億88万2707億1104万+17.27%
4/11
-17.54%
5/11
2014年
3月期
498
4,980
4/22
258
10/15
73,212,800
11/11
4813億704万2493億5184万+17.9%
11/11
-21.55%
8/9
2015年
3月期
532
3/19

3/18
311
10/20
38,376,200
5/28
5141億7254万3005億7830万+21.49%
2/17
-9.32%
8/26
2016年
3月期
609
3/8
430
9/4

8/25
27,364,700
5/8
5885億9225万4155億9058万+14.05%
10/15
-9.22%
7/9
2017年
3月期
649
1/5
478
9/1
14,627,900
2/3
6272億5184万4619億8209万+8.91%
12/8
-9.89%
5/24
2018年
3月期
702
2/22
543
4/4
22,312,900
11/30
6784億7579万5248億392万+7.47%
12/12
-11.33%
4/17
2019年
3月期
664
4/10
518
12/25
33,442,800
10/19
6417億4918万5006億4168万+5.52%
3/14
-6.72%
10/25
2020年
3月期
623
2/13
402
3/13
13,554,400
5/13
6021億2310万3885億2887万+11.6%
4/14
-22.93%
3/13
2021年
3月期
626
3/23
417
4/1
15,560,700
4/2
6050億6673万4030億2622万+12.88%
8/25
-8.5%
7/31
2022年
3月期
609
4/7
371
3/9
101,494,300
11/30
5886億3520万3586億2638万+23.7%
5/10
-8.73%
12/2
2023年
3月期
502
7/25
372
4/27
47,077,400
5/10
4852億5726万3595億9302万+20.01%
5/11
-5.43%
5/9
最新450
2024/3/27
12,917,5004350億8843万+2.97%
437

年間値上がり率

2001/12/28 vs 2000/12/29
-1%(0.99倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
44%(1.44倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
236%(3.36倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
26%(1.26倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-37%(0.63倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
-28%(0.72倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/03/27 vs 2023/12/29
3%(1.03倍)
過去安値
200円(2003/05/08)
125%(2.25倍)
450円(3/27)