9861 吉野家 HD

9861
2024/03/28
時価
2196億円
PER 予
45.46倍
2010年以降
赤字-276.27倍
(2010-2023年)
PBR
3.66倍
2010年以降
1.12-4.17倍
(2010-2023年)
配当 予
0.53%
ROE 予
8.05%
ROA 予
4.24%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,382
始値
3,338
高値
3,404
安値
3,338
終値 -0.27%
3,373
出来高 -43.23%
380,100

乖離率

株価(5日)
移動平均値
+0.9%
3,343
株価(25日)
移動平均値
+4.23%
3,236
出来高(5日)
移動平均値
-20.5%
478,140

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
03/283,3383,4043,3383,373-0.27%380,1002196億8199万+4.23%45.463.66
03/273,3433,3923,3383,382+1.74%669,5002202億6816万+4.64%45.583.67
03/263,3043,3263,2883,324+0.09%359,4002164億9065万+2.94%44.83.61
03/253,3083,3323,2783,321+0.21%425,6002162億9526万+2.88%44.763.6
03/223,2403,3173,2393,314+2.28%556,1002158億3935万+2.73%44.673.6
03/213,2593,2593,2223,240-0.58%330,1002110億1976万+0.47%43.673.52
03/193,2003,2653,1973,259+2.2%438,4002122億5722万+0.99%43.933.54
03/183,2003,2083,1783,189-0.56%266,9002076億9816万-1.15%42.983.46
03/153,2083,2273,1973,207-0.25%303,6002088億7049万-0.71%43.233.48
03/143,1903,2153,1793,215+0.19%257,6002093億9152万-0.56%43.333.49
03/133,2203,2323,1833,209-0.4%217,6002090億75万-0.83%43.253.48
03/123,2183,2253,1843,222-0.15%227,9002098億4743万-0.56%43.433.5
03/113,2343,2513,1913,227-0.65%301,4002101億7308万-0.49%43.493.5
03/083,2143,2553,1683,248+0.5%461,1002115億4080万+0.06%43.783.52
03/073,2173,2433,2113,232+0.69%313,6002104億9873万-0.49%43.563.51
03/063,2413,2413,2013,210-1.02%362,8002090億6588万-1.23%43.273.48
03/053,2003,2603,1573,243+1.28%835,7002112億1515万-0.28%43.713.52
03/043,1753,2303,1693,202+0.47%653,0002085億4484万-1.51%43.163.47
03/013,1533,1923,1233,187+0.09%887,5002075億6790万-2.03%42.963.46
02/293,1753,2033,1483,184+0.28%687,4002073億7251万-2.24%42.923.46
02/283,1473,1843,1373,175+0.03%1,502,0002067億8634万-2.73%42.793.45
02/273,2203,2223,1743,174-1%2,374,9002067億2121万-3%42.783.44
02/263,2003,2283,1833,206+0.88%1,068,7002088億536万-2.2%43.213.48
02/223,1933,2093,1763,178-0.41%895,5002069億8173万-3.23%42.833.45
02/213,2603,2683,1803,191-2.33%1,312,7002078億2841万-3.13%43.013.46
02/203,2983,3003,2583,267-0.88%942,9002127億7826万-0.88%44.033.55
02/193,3203,3513,2743,296-0.45%752,3002146億6702万-0.03%44.423.58
02/163,2863,3223,2803,311+1.16%446,3002156億4396万+0.46%44.633.59
02/153,2973,3003,2513,273-0.43%504,5002131億6904万-0.7%44.113.55
02/143,2903,3243,2663,287+0.24%584,1002140億8085万-0.36%44.33.57
02/133,2503,2793,2343,279+0.89%775,6002135億5982万-0.64%44.23.56
02/093,2823,3163,2503,250-1.1%731,7002116億7106万-1.52%43.83.53
02/083,2753,3003,2513,286+0.12%639,3002140億1572万-0.39%44.293.57
02/073,2723,2973,2433,282-0.27%643,0002137億5520万-0.39%44.243.56
02/063,3153,3353,2913,291-0.27%755,9002143億4137万-0.03%44.363.57
02/053,3003,3093,2623,300+0.4%568,0002149億2754万+0.36%44.483.58
02/023,3303,3403,2803,287-0.6%488,4002140億8085万+0.06%44.33.57
02/013,2893,3133,2743,307+0.43%548,3002153億8344万+0.73%44.573.59
01/313,3023,3043,2633,293-0.21%477,1002144億7163万+0.49%44.383.57
01/303,2673,3143,2633,300+1.48%620,8002149億2754万+0.89%44.483.58
01/293,2393,2673,2343,252+1.31%534,5002118億132万-0.37%43.833.53
01/263,2553,2723,2103,210-1.62%603,6002090億6588万-1.5%43.273.48
01/253,2773,2953,2543,263-0.82%532,9002125億1774万+0.28%43.983.54
01/243,3413,3633,2753,290-1.53%514,5002142億7624万+1.32%44.343.57
01/233,3653,3943,3363,341-1.18%465,5002175億9785万+3.09%45.033.63
01/223,3533,3823,3153,381+1.56%449,7002202億303万+4.55%45.573.67
01/193,4003,4093,3183,329-1.07%452,0002168億1629万+3.22%44.873.61
01/183,4093,4213,3613,365-1.32%532,8002191億6096万+4.57%45.353.65
01/173,2913,4333,2773,410+4.73%981,8002220億9179万+6.23%45.963.7
01/163,2913,3273,2453,256-0.94%552,3002120億6184万+1.69%43.893.53
01/153,2753,3073,2513,287+0.89%464,4002140億8085万+2.69%44.33.57
01/123,2423,3293,2263,258-1.63%1,127,6002121億9209万+1.88%43.913.54
01/113,3793,3823,2943,312-1.13%714,7002157億909万+3.56%44.643.59
01/103,3413,3793,3413,350+0.51%463,8002181億8401万+4.79%45.153.64
01/093,2783,3333,2773,333+2.18%540,5002170億7681万+4.35%44.923.62
01/053,2463,2643,2233,262+1.34%419,7002124億5261万+2.19%43.973.54
01/043,2073,2303,1733,219+0.44%325,6002096億5204万+0.75%43.393.49
2023
12/293,2153,2283,1873,205-0.19%231,5002087億4023万+0.12%43.23.48
12/283,1793,2133,1733,211+0.72%190,9002091億3101万+0.09%43.283.48
12/273,1973,2003,1713,188-0.69%288,9002076億3303万-0.84%42.973.46
12/263,2333,2433,1963,210-0.65%257,7002090億6588万-0.4%43.273.48
12/253,1773,2323,1703,231+2.18%255,9002104億3360万+0.03%43.553.51
12/223,1433,1743,1433,162+0.6%212,4002059億3966万-2.32%42.623.43
12/213,1303,1553,1183,143+0.29%183,8002047億220万-3.14%42.363.41
12/203,1313,1583,1273,134+0.1%204,0002041億1603万-3.75%42.243.4
12/193,1053,1553,1023,131+1.49%232,9002039億2064万-4.16%42.23.4
12/183,0553,0913,0513,085+0.06%227,3002009億2468万-5.86%41.583.35
12/153,1203,1233,0743,083-1.69%332,9002007億9442万-6.26%41.553.35
12/143,1823,1983,1113,136-1.26%269,5002042億4629万-4.94%42.273.4
12/133,1843,2153,1663,176+0.51%235,1002068億5147万-4.05%42.813.45
12/123,1573,1873,1563,160+0.45%223,4002058億940万-4.82%42.593.43
12/113,1653,1783,1313,146-0.69%250,8002048億9758万-5.61%42.43.41
12/083,2043,2263,1623,168-1.34%285,9002063億3043万-5.35%42.73.44
12/073,2193,2333,2023,211-0.74%238,6002091億3101万-4.52%43.283.48
12/063,2183,2433,2173,235+0.78%216,1002106億9412万-4.18%43.63.51
12/053,2453,2623,2083,210-1.44%254,6002090億6588万-5.14%43.273.48
12/043,2563,2743,2413,257-0.64%162,1002121億2697万-3.98%43.93.53
12/013,2763,2993,2663,278+0.24%246,4002134億9469万-3.47%44.183.56
11/303,2603,2803,2373,270-0.64%339,3002129億7365万-3.8%44.073.55
11/293,3283,3403,2783,291-1.64%309,8002143億4137万-3.21%44.363.57
11/283,3653,3733,3383,346-0.42%152,7002179億2350万-1.41%45.13.63
11/273,3703,3783,3213,360-0.53%259,5002188億3531万-0.8%45.293.65
11/243,3903,3913,3463,378-0.21%214,9002200億764万-0.03%45.533.67
11/223,3903,3993,3673,385-0.03%150,5002204億6355万+0.45%45.623.67
11/213,3853,3963,3523,386-0.18%234,8002205億2868万+0.74%45.643.67
11/203,4163,4393,3813,392-0.38%218,2002209億1946万+1.31%45.723.68
11/173,3793,4083,3673,405+1.46%194,3002217億6614万+2.1%45.893.69
11/163,4053,4053,3563,356-2.04%297,1002185億7479万+1.05%45.233.64
11/153,4233,4833,4153,426+0.56%337,3002231億3386万+3.88%46.183.72
11/143,4123,4353,3853,407+0.59%300,5002218億9640万+4.09%45.923.7
11/133,3733,4303,3663,387+0.62%350,2002205億9381万+4.18%45.653.68
11/103,3473,3833,3243,366+0.51%341,1002192億2609万+4.24%45.373.65
11/093,3913,3983,3263,349-1.41%553,3002181億1888万+4.49%45.143.63
11/083,4323,4483,3853,397-0.88%519,4002212億4510万+6.72%45.793.69
11/073,5003,5293,4273,427-1.86%543,4002231億9899万+8.48%46.193.72
11/063,5083,5253,4603,492-0.31%475,2002274億3241万+11.42%47.073.79
11/023,5603,5803,4413,503-1.46%781,4002281億4884万+12.71%47.213.8
11/013,5693,5853,5193,555+0.65%648,5002315億3557万+15.35%47.923.86
10/313,4593,5373,4213,532+2.73%639,1002300億3759万+15.61%47.613.83
10/303,4103,4653,4043,438+0.82%1,072,8002239億1542万+13.54%46.343.73

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
2月期
2,390
239,000
5/8

239,000
5/7
1,650
165,000
1/23
1,348,800
13,488
4/4
--+9.85%
10/15
-10.68%
8/7
2009年
2月期
1,800
180,000
3/19
684
68,400
10/10
1,653,500
16,535
4/24
--+17.52%
11/10
-30.62%
10/10
2010年
2月期
1,168
116,800
8/24

116,800
8/17
985
98,500
2/24
520,100
5,201
2/23
--+4.77%
6/15
-5.94%
11/24
2011年
2月期
1,116
111,600
2/21

111,600
2/18
883
88,300
5/27
1,112,800
11,128
4/7
739億2439万584億9036万+5.42%
6/16
-18.14%
3/16
2012年
2月期
1,110
111,000
2/15
816
81,600
3/15
740,300
7,403
4/7
735億2695万540億5224万+5.01%
12/30
-6.71%
4/7
2013年
2月期
1,116
111,600
9/5
992
99,200
5/28
1,423,500
14,235
2/25
739億2439万657億1057万+3.71%
3/27
-3.8%
5/18
2014年
2月期
1,567
2/13
1,011
101,100
4/2
1,349,600
2/25
1037億9886万669億6914万+15.57%
1/16
-10.6%
3/17
2015年
2月期
1,524
7/24
1,199
10/17
3,265,500
8/12
974億4532万766億6465万+6.16%
7/8
-7.98%
10/17
2016年
2月期
1,600
10/7

10/6
1,280
3/9

3/6

他3件
2,167,900
7/10
1042億729万818億4384万+7.99%
10/6
-10.33%
1/21
2017年
2月期
1,740
1/13
1,300
6/24
1,484,300
8/26
1133億2543万846億6842万+7.57%
1/13
-6.35%
6/24
2018年
2月期
2,019
7/14
1,558
4/3
1,776,000
8/29
1314億9657万1014億7185万+8.87%
4/20
-4.63%
9/5
2019年
2月期
2,275
4/9
1,666
12/25
4,399,900
7/9
1481億6974万1085億584万+8.91%
4/9
-16.84%
7/9
2020年
2月期
3,050
1/10
1,669
4/22
4,966,200
1/14
1986億4515万1087億123万+17.87%
10/7
-22.99%
3/13
2021年
2月期
2,552
5/28
1,709
3/17
3,268,500
10/12
1662億1063万1113億641万+10.64%
1/28
-15.5%
7/30
2022年
2月期
2,468
1/18
1,982
5/27

5/13
2,113,000
10/14
1607億3974万1290億8678万+7.81%
11/8
-7.1%
4/27
2023年
2月期
2,622
7/20
2,176
10/13
2,382,100
2/24
1707億6970万1417億2191万+4.89%
6/7
-8.22%
9/7
最新3,373
2024/3/28
380,1002196億8199万+4.23%
3,236

年間値上がり率

2001/12/28 vs 2000/12/29
-17%(0.83倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
-11%(0.89倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
61%(1.61倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
684円(2008/10/10)
393%(4.93倍)
3,373円(3/28)