9896 JK HD

9896
2024/05/14
時価
318億円
PER 予
5.93倍
2010年以降
2.54-84.12倍
(2010-2024年)
PBR
0.49倍
2010年以降
0.33-1.03倍
(2010-2024年)
配当 予
4.39%
ROE 予
8.19%
ROA 予
2.13%
資料
Link
CSV,JSON

株価チャート

株価

5/14

前日 (5/13)
1,043
始値
1,050
高値
1,051
安値
1,025
終値 -1.73%
1,025
出来高 +76.81%
24,400

乖離率

株価(5日)
移動平均値
-2.75%
1,054
株価(25日)
移動平均値
-3.67%
1,064
出来高(5日)
移動平均値
+61.38%
15,120

2023/12/13~2024/05/14

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
05/141,0501,0511,0251,025-1.73%24,400318億1601万-3.67%5.930.49
05/131,0411,0571,0411,043-0.95%13,800323億7473万-2.25%6.030.49
05/101,0561,0731,0531,053-2.41%12,300326億8513万-1.4%6.090.5
05/091,0761,0801,0701,079+0.65%10,100334億9217万+0.94%6.240.51
05/081,0561,0751,0561,072+1.52%15,000332億7489万+0.37%6.20.51
05/071,0431,0601,0381,056+0.76%14,200327億7825万-1.12%6.110.5
05/021,0521,0531,0461,048-0.38%5,500325億2993万-1.96%6.060.5
05/011,0741,0741,0481,052-1.68%7,000326億5409万-1.68%6.080.5
04/301,0501,0741,0501,070+1.52%12,300332億1281万-0.09%6.190.51
04/261,0601,0601,0441,054-0.85%25,900327億1617万-1.59%6.090.5
04/251,0901,0901,0571,063-0.28%32,700329億9553万-0.84%6.150.5
04/241,0471,0721,0471,066+2.9%24,300330億8865万-0.65%6.160.5
04/231,0351,0401,0311,036+0.19%5,800321億5745万-3.54%5.990.49
04/221,0291,0401,0291,034+0.58%15,900320億9537万-3.9%5.980.49
04/191,0321,0371,0181,028-1.72%27,200319億913万-4.55%5.940.49
04/181,0451,0571,0451,046-0.1%11,000324億6785万-3.06%6.050.5
04/171,0681,0681,0431,047-1.23%24,500324億9889万-2.97%6.050.5
04/161,0731,0811,0561,060-2.12%27,100329億241万-1.76%6.130.5
04/151,0711,0901,0711,083-0.37%13,000336億1633万+0.46%6.260.51
04/121,1001,1061,0851,087-1.45%21,100337億4049万+0.93%6.280.51
04/111,0981,1081,0911,103-0.45%14,100342億3713万+2.6%6.380.52
04/101,1031,1191,1031,108-0.18%19,900343億9233万+3.26%6.410.52
04/091,1021,1101,0891,110+0.73%24,400344億5441万+3.84%6.420.53
04/081,0881,1071,0831,102+2.13%28,400342億609万+3.38%6.370.52
04/051,0851,0881,0691,079-0.64%16,900334億9217万+1.41%6.240.51
04/041,0831,0901,0761,086+0.84%24,900337億945万+2.26%6.280.51
04/031,0681,0821,0611,077+0.84%24,100334億3009万+1.6%6.230.51
04/021,0791,0801,0641,068-0.74%26,500331億5073万+0.95%6.170.51
04/011,0791,0901,0721,076+0.37%26,300333億9905万+1.89%6.220.51
03/291,0601,0761,0581,072+1.13%23,500332億7489万+1.61%6.140.51
03/281,0701,0781,0561,060-2.75%26,500329億241万+0.66%6.070.5
03/271,0801,0971,0801,090+1.58%39,400338億3361万+3.61%6.240.52
03/261,0791,0801,0711,073-0.56%22,300333億593万+2.29%6.140.51
03/251,0891,0891,0731,079+0.09%38,100334億9217万+3.06%6.180.51
03/221,0951,0951,0731,078-0.65%17,600334億6113万+3.26%6.170.51
03/211,0901,0971,0821,085+0.09%27,300336億7841万+4.23%6.210.51
03/191,0741,0851,0661,084+0.84%21,500336億4737万+4.43%6.210.51
03/181,0761,0861,0721,075+0.28%26,800333億6801万+3.86%6.150.51
03/151,0671,0741,0641,072+0.66%17,400332億7489万+3.88%6.140.51
03/141,0551,0651,0431,065+1.62%14,900330億5761万+3.3%6.10.5
03/131,0501,0571,0371,048+0.29%21,300325億2993万+1.85%60.5
03/121,0331,0451,0251,045+0.97%22,300324億3681万+1.55%5.980.49
03/111,0351,0431,0201,035-2.08%36,000321億2641万+0.58%5.930.49
03/081,0311,0591,0311,057+1.15%32,300328億929万+2.72%6.050.5
03/071,0461,0491,0381,045+0.1%14,800324億3681万+1.46%5.980.49
03/061,0311,0441,0311,044+1.26%30,300324億577万+1.36%5.980.49
03/051,0321,0381,0301,031-0.1%18,600320億225万-0.1%5.90.49
03/041,0351,0391,0271,032-0.1%26,700320億3329万-0.1%5.910.49
03/011,0361,0451,0331,033-0.29%11,000320億6433万-0.1%5.910.49
02/291,0361,0421,0321,036-0.29%17,200321億5745万0%5.930.49
02/281,0391,0431,0331,039+1.07%17,400322億5057万+0.29%5.950.49
02/271,0291,0441,0271,028-0.19%17,600319億913万-0.87%5.890.49
02/261,0401,0401,0261,030-0.87%16,800319億7121万-0.77%5.90.49
02/221,0351,0391,0231,039+0.87%27,200322億5057万0%5.950.49
02/211,0271,0411,0241,030-0.1%14,100319億7121万-0.87%5.90.49
02/201,0271,0441,0261,031+1.08%14,900320億225万-0.87%5.90.49
02/191,0211,0281,0181,020-0.29%8,500316億6081万-2.11%5.840.48
02/161,0031,0271,0031,023+2.3%18,200317億5393万-1.92%5.860.48
02/151,0051,0119961,000-0.3%20,800310億4001万-4.31%5.730.47
02/141,0071,0149971,003-0.4%22,700311億3313万-4.29%5.740.47
02/131,0031,0091,0011,007+0.6%20,400312億5729万-4.28%5.770.48
02/091,0071,0151,0011,001-1.18%15,400310億7105万-5.03%5.730.47
02/081,0341,0379961,013-2.13%26,700314億4353万-4.16%5.80.48
02/071,0251,0381,0251,035+0.88%13,900321億2641万-2.17%5.930.49
02/061,0351,0381,0261,026-0.97%12,600318億4705万-3.02%5.870.49
02/051,0331,0361,0231,036-0.29%16,400321億5745万-2.08%5.930.49
02/021,0501,0501,0321,039-1.8%13,900322億5057万-1.7%5.950.49
02/011,0591,0801,0561,058-1.12%33,000328億4033万+0.09%6.060.5
01/311,0561,0711,0541,070+1.42%12,200332億1281万+1.33%6.130.51
01/301,0721,0741,0551,055-2.5%11,500327億4721万+0.19%6.040.5
01/291,0651,0831,0651,082+1.98%13,400335億8529万+2.95%6.190.51
01/261,0631,0721,0601,061-0.38%26,900329億3345万+1.24%6.070.5
01/251,0681,0681,0571,065+0.38%26,000330億5761万+1.82%6.10.5
01/241,0541,0621,0521,061+0.86%19,000329億3345万+1.63%6.070.5
01/231,0611,0651,0511,052-0.38%12,700326億5409万+1.06%6.020.5
01/221,0571,0701,0521,056+0.38%15,600327億7825万+1.73%6.050.5
01/191,0491,0541,0421,052+0.38%25,800326億5409万+1.54%6.020.5
01/181,0541,0601,0481,048-0.47%12,400325億2993万+1.45%60.5
01/171,0531,0721,0531,0530%24,200326億8513万+2.33%6.030.5
01/161,0701,0701,0521,053-1.68%24,000326億8513万+2.63%6.030.5
01/151,0601,0771,0601,071+1.13%13,300332億4385万+4.79%6.130.51
01/121,0831,0871,0541,059-1.94%18,700328億7137万+4.13%6.060.5
01/111,0751,0941,0751,080+0.37%54,000335億2321万+6.61%6.180.51
01/101,0801,0841,0721,076-0.74%30,200333億9905万+6.75%6.160.51
01/091,0741,0851,0641,084+0.93%42,700336億4737万+7.97%6.210.51
01/051,0621,0751,0601,074+1.32%28,100333億3697万+7.51%6.150.51
01/041,0441,0601,0311,060+2.22%28,600329億241万+6.64%6.070.5
2023
12/291,0381,0451,0301,037-0.48%20,600321億8849万+4.75%5.940.51
12/281,0291,0421,0261,042+1.07%20,700323億4369万+5.57%5.970.51
12/271,0201,0321,0191,031+1.58%33,700320億225万+4.78%5.90.5
12/261,0271,0301,0131,015-0.68%23,300315億561万+3.47%5.810.49
12/251,0531,0531,0101,022-0.78%68,400317億2289万+4.5%5.850.5
12/221,0111,0311,0111,030+1.88%71,900319億7121万+5.53%5.90.5
12/211,0091,0181,0071,011-0.1%31,300313億8145万+3.91%5.790.49
12/201,0071,0171,0071,012+0.5%33,200314億1249万+4.22%5.790.49
12/191,0051,0079931,007+0.3%37,600312億5729万+4.03%5.770.49
12/189901,0059781,004-0.2%49,500311億6417万+3.93%5.750.49
12/159821,0069821,006+2.13%55,700312億2625万+4.36%5.760.49
12/14986998981985-0.61%36,700305億7441万+2.39%5.640.48
12/139909969839910%23,800307億6065万+3.34%5.670.48

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
937
4/11
730
3/30

3/29

他3件
151,400
1/16
--+7.51%
12/11
-9.44%
5/12
2008年
3月期
798
6/4
485
11/27
137,600
6/28
--+18.05%
3/28
-22.13%
11/22
2009年
3月期
673
12/11
424
10/28
45,300
6/13
--+17.75%
3/27
-20.46%
10/27
2010年
3月期
604
4/2
318
3/23
64,700
9/3
--+9.56%
3/30
-13.62%
9/8
2011年
3月期
485
3/31
286
3/17
283,900
2/7
143億2690万84億4844万+22.15%
3/30
-18.58%
3/15
2012年
3月期
480
4/1
302
8/9
72,400
5/12
141億7920万89億2108万+8.05%
7/7
-13.44%
8/9
2013年
3月期
614
3/12
300
6/5

6/4
119,000
3/7
181億3756万88億6200万+22.22%
3/18
-16.4%
5/18
2014年
3月期
735
5/7
472
6/7
854,500
12/25
217億1190万139億4288万+11.75%
5/8
-19.98%
6/7
2015年
3月期
646
3/25
505
4/11
277,300
3/26
205億6865万160億7920万+6.17%
12/29
-7.14%
10/17
2016年
3月期
612
6/24
436
2/12
299,700
3/28
194億8608万138億8224万+7.24%
10/9
-16.44%
8/25
2017年
3月期
709
3/16
431
6/24
125,200
2/8
225億7457万137億2304万+11.44%
2/16
-6.83%
4/13
2018年
3月期
1,029
11/24
614
4/17
109,700
5/18
327億6337万195億4976万+11.44%
11/24
-12.61%
2/6
2019年
3月期
947
4/26
497
12/25
138,200
3/26
301億5249万158億2448万+17.09%
2/25
-15.39%
12/25
2020年
3月期
789
1/24

1/22
450
8/27
430,400
1/10
251億2177万143億2800万+16.17%
3/27
-25.61%
3/13
2021年
3月期
928
3/23
631
4/6
481,700
2/26
295億4753万200億9105万+14.02%
9/29
-9.47%
7/2
2022年
3月期
1,316
3/28
757
6/21
607,600
2/7
419億146万241億289万+24.79%
11/4
-12.35%
4/27
2023年
3月期
1,220
3/8
875
6/20
316,100
3/3
378億6881万278億6001万+12.23%
3/8
-15.82%
5/19
2024年
3月期
1,097
3/27

3/21
915
10/24
154,000
7/10
340億5089万284億161万+8.01%
1/9
-8.15%
5/31
最新1,025
2024/5/14
24,400318億1601万-3.67%
1,064

年間値上がり率

1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/29 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/29
57%(1.57倍)
2000/12/27 vs 1999/12/30
20%(1.2倍)
2001/12/28 vs 2000/12/27
-19%(0.81倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
73%(1.73倍)
2004/12/30 vs 2003/12/30
45%(1.45倍)
2005/12/30 vs 2004/12/30
3%(1.03倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
-37%(0.63倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
34%(1.34倍)
2021/12/30 vs 2020/12/30
29%(1.29倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/05/14 vs 2023/12/29
-1%(0.99倍)
過去安値
203円(1998/10/13)
405%(5.05倍)
1,025円(5/14)