9870 ハナテン

9870
2016/01/20
時価
167億円
PER 予
8.15倍
2010年以降
赤字-99.49倍
(2010-2015年)
PBR
1.77倍
2010年以降
0.36-1.97倍
(2010-2015年)
配当 予
1.12%
ROE 予
21.75%
ROA 予
9.35%
資料
Link

株価チャート

株価

1/20

前日 (1/19)
534
始値
534
高値
537
安値
534
終値 ±0%
534
出来高 -77.08%
1,100

乖離率

株価(5日)
移動平均値
-0.19%
535
株価(25日)
移動平均値
-0.19%
535
出来高(5日)
移動平均値
-67.84%
3,420

2015/08/20~2016/01/20

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
2016
01/205345375345340%1,100167億7785万-0.19%8.151.77
01/19535535534534-0.56%4,800167億7785万-0.19%8.151.77
01/18535537535537+0.19%3,200168億7211万+0.19%8.191.78
01/15535536535536+0.37%2,400168億4069万0%8.181.78
01/14535535534534-0.19%5,600167億7785万-0.37%8.151.77
01/135355355345350%18,400168億927万-0.19%8.161.78
01/12536537535535-0.19%14,800168億927万-0.19%8.161.78
01/085365375365360%1,800168億4069万0%8.181.78
01/075355385355360%4,600168億4069万0%8.181.78
01/065365365355360%2,300168億4069万0%8.181.78
01/05536537536536-0.19%20,400168億4069万0%8.181.78
01/04535537535537+0.19%4,800168億7211万0%8.191.78
2015
12/30536536535536+0.19%6,200168億4069万-0.19%8.181.78
12/295355355355350%1,700168億927万-0.37%8.161.78
12/285355365355350%1,800168億927万-0.37%8.161.78
12/255355375355350%13,400168億927万-0.37%8.161.78
12/24535535535535+0.19%3,100168億927万-0.37%8.161.78
12/22535536534534-0.19%16,300167億7785万-0.56%8.151.77
12/21535535535535-0.19%4,900168億927万-0.56%8.161.78
12/185355365355360%2,300168億4069万-0.37%8.181.78
12/17535536535536+0.19%8,200168億4069万-0.37%8.181.78
12/165355365355350%2,300168億927万-0.56%8.161.78
12/155365365355350%16,400168億927万-0.56%8.161.78
12/14535536534535+0.19%33,200168億927万-0.56%8.161.78
12/11534536534534-0.93%5,900167億7785万-0.74%8.151.77
12/10539539538539+0.19%12,200169億3495万+0.19%8.221.79
12/095385395385380%73,700169億353万0%8.211.79
12/085385395385380%60,800169億353万+0.19%8.211.79
12/075385395385380%91,400169億353万+1.13%8.211.79
12/045385395385380%22,900169億353万+2.09%8.211.79
12/035385395385380%18,800169億353万+3.07%8.211.79
12/025385395385380%6,100169億353万+4.06%8.211.79
12/015385405385380%105,300169億353万+5.49%8.211.79
11/30538540538538-0.19%34,500169億353万+6.75%8.211.79
11/27539540538539-0.19%81,600169億3495万+8.23%8.221.79
11/26539540539540+0.19%36,900169億6637万+9.76%8.241.79
11/255395405395390%27,200169億3495万+11.13%8.221.79
11/245395405395390%31,400169億3495万+12.53%8.221.79
11/20539540539539-0.19%41,600169億3495万+13.95%8.221.79
11/19539540538540+0.37%391,300169億6637万+15.63%8.241.79
11/18538539538538-0.19%25,900169億353万+16.7%8.211.79
11/175385395385390%44,400169億3495万+18.46%8.221.79
11/16538539538539+0.19%52,300169億3495万+20.04%8.221.79
11/135385395385380%62,100169億353万+21.44%8.211.79
11/125385395385380%100,200169億353万+23.11%8.211.79
11/115385395385380%163,500169億353万+24.83%8.211.79
11/105385385385380%102,600169億353万+26.89%8.211.79
11/09538539538538-0.19%291,700169億353万+28.71%8.211.79
11/06538539538539+0.19%303,300169億3495万+31.14%8.221.79
11/05538539538538-0.19%2,027,400169億353万+33.17%8.211.79
11/04538539537539+8.89%1,846,000169億3495万+35.77%8.221.79
11/02495495495495+19.28%16,300155億5250万+26.6%7.551.64
10/30410424401415+0.48%62,400130億3897万+7.51%6.331.38
10/29420425409413-1.2%50,900129億7613万+7.55%6.31.37
10/28404420399418+3.47%54,900131億3323万+9.14%6.381.39
10/27386404384404+5.76%64,100126億9336万+5.76%6.161.34
10/26380391380382+0.26%25,700120億213万+0.26%5.831.27
10/233823833803810%24,700119億7071万0%5.811.26
10/22385385381381-0.78%17,100119億7071万0%5.811.26
10/21383384383384-0.26%7,600120億6497万+0.52%5.861.27
10/20387390382385-0.52%10,400120億9639万+0.79%5.871.28
10/19383390383387+1.31%12,700121億5923万+1.04%5.91.28
10/16383388381382-1.04%17,700120億213万-0.26%5.831.27
10/15382387381386+0.52%22,800121億2781万+0.78%5.891.28
10/14384388382384-1.79%12,200120億6497万+0.26%5.861.27
10/13395395389391-0.76%9,600122億8491万+2.09%5.961.3
10/09391395384394+0.77%19,100123億7916万+2.87%6.011.31
10/08380392380391+2.62%16,500122億8491万+2.09%5.961.3
10/07382384377381-0.26%12,000119億7071万-0.52%5.811.26
10/06383385382382+0.53%12,900120億213万-0.52%5.831.27
10/05376383374380+1.33%26,500119億3930万-1.3%5.81.26
10/02370375367375+1.35%23,000117億8220万-2.85%5.721.24
10/01367370367370+1.09%18,800116億2510万-4.15%5.641.23
09/30367369360366-0.27%54,500114億9943万-5.43%7.151.21
09/29373375366367-2.13%33,000115億3085万-5.9%7.171.22
09/28374379374375-0.53%20,000117億8220万-4.58%7.321.24
09/25376380375377+0.27%25,400118億4504万-4.56%7.361.25
09/24375381375376-2.08%53,300118億1362万-5.29%7.341.25
09/18378384378384+0.52%25,300120億6497万-4%7.51.27
09/17380385380382+0.53%38,700120億213万-4.98%7.461.27
09/163793853793800%19,500119億3930万-5.94%7.421.26
09/15388388379380-2.06%35,400119億3930万-6.4%7.421.26
09/14400400388388-3%46,300121億9065万-5.13%7.581.29
09/11393402393400+1.78%16,100125億6768万-2.68%7.811.33
09/10395395390393-0.51%8,400123億4775万-4.84%7.681.3
09/09397397390395+2.6%16,100124億1058万-4.82%7.711.31
09/08384390384385-1.53%20,000120億9639万-7.89%7.521.28
09/07390393374391+0.26%28,100122億8491万-7.35%7.641.3
09/04395395381390-0.26%17,300122億5349万-8.24%7.621.29
09/03391397388391+1.3%7,000122億8491万-8.86%7.641.3
09/02381391381386-1.03%12,700121億2781万-10.65%7.541.28
09/01400400385390-2.5%36,500122億5349万-10.34%7.621.29
08/31407407395400-1.96%49,200125億6768万-9.09%7.811.33
08/28410415400408+1.49%47,600128億1903万-8.31%7.971.35
08/27405409399402+1.26%28,100126億3052万-10.47%7.851.33
08/26386397385397+3.12%56,300124億7342万-12.56%7.751.32
08/25375407363385-2.28%81,500120億9639万-15.75%7.521.28
08/24406408390394-8.37%70,60085億7056万-14.35%5.160.88
08/21420431420430-0.92%56,30093億5366万-6.93%5.630.96
08/20440445433434-2.47%31,30094億4067万-6.06%5.680.97

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
224
6/26
140
5/18
1,366,400
6/18
+28.76%
6/25
-17.63%
8/17
2009年
3月期
246
5/20
51
3/4
1,089,300
4/28
+32.16%
5/20
-32.08%
12/2
2010年
3月期
149
11/13
54
4/2
807,500
7/31
+31.12%
7/31
-14.94%
11/19
2011年
3月期
157
1/19
86
3/15
632,000
11/4
+26.18%
1/18
-32.55%
3/16
2012年
3月期
216
3/6

3/5
112
4/8
543,200
12/1
+28.91%
10/31
-13.06%
6/7
2013年
3月期
398
12/3
143
9/10
2,123,300
11/30
+74.83%
11/27
-19.17%
12/28
2014年
3月期
590
6/4
301
4/2
577,100
6/3
+28.88%
6/4
-22.65%
10/16
2015年
9月期
533
7/23
295
10/17

10/16
403,400
7/23
+35.66%
11/4
-15.7%
8/25

年間値上がり率

1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/22 vs 1991/12/30
2%(1.02倍)
1993/12/27 vs 1992/12/22
-3%(0.97倍)
1994/12/30 vs 1993/12/27
0%(1倍)
1995/12/28 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/28
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-1%(0.99倍)
1998/12/25 vs 1997/12/30
-16%(0.84倍)
1999/12/30 vs 1998/12/25
-14%(0.86倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
-58%(0.42倍)
2003/12/30 vs 2002/12/30
-65%(0.35倍)
2004/12/30 vs 2003/12/30
67%(1.67倍)
2005/12/30 vs 2004/12/30
-39%(0.61倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
10%(1.1倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
102%(2.02倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
41%(1.41倍)
2012/12/28 vs 2011/12/30
52%(1.52倍)
2013/12/30 vs 2012/12/28
104%(2.04倍)
2014/12/30 vs 2013/12/30
-30%(0.7倍)
2015/12/30 vs 2014/12/30
50%(1.5倍)