9929 平和紙業

9929
2024/05/17
時価
43億円
PER 予
28.51倍
2010年以降
赤字-69.59倍
(2010-2024年)
PBR
0.4倍
2010年以降
0.33-1.13倍
(2010-2024年)
配当 予
2.78%
ROE 予
1.42%
ROA 予
0.76%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
432
始値
430
高値
435
安値
430
終値 -0.23%
431
出来高 -58.42%
4,200

乖離率

株価(5日)
移動平均値
-0.69%
434
株価(25日)
移動平均値
-2.05%
440
出来高(5日)
移動平均値
-16.33%
5,020

2023/12/18~2024/05/17

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
05/17430435430431-0.23%4,20043億6039万-2.05%28.510.4
05/16433439430432-0.23%10,10043億7050万-1.82%28.580.4
05/15437437432433-0.69%1,70043億8062万-1.81%28.640.41
05/14435438435436-0.23%4,60044億1097万-1.13%28.840.41
05/13439443437437-1.13%4,50044億2109万-0.91%28.910.41
05/10443443442442+0.23%2,30044億7167万+0.23%29.240.41
05/09443443441441+0.23%1,10044億6156万0%29.170.41
05/08440440440440+0.23%1,10044億5144万-0.23%29.110.41
05/07450450439439-0.9%2,70044億4132万-0.45%29.040.41
05/02443443443443+0.91%10044億8179万+0.45%29.30.41
05/01440441438439-0.23%1,40044億4132万-0.9%29.040.41
04/30445445440440+0.46%2,20044億5144万-0.9%29.110.41
04/26440441438438-0.45%1,10044億3120万-1.57%28.970.41
04/25443443440440-0.68%4,00044億5144万-1.57%29.110.41
04/24443443443443+0.23%70044億8179万-1.12%29.30.41
04/23442442441442+0.23%3,10044億7167万-1.34%29.240.41
04/22438441438441+0.68%3,40044億6156万-1.78%29.170.41
04/194404404354380%3,70044億3120万-2.45%28.970.41
04/18437438437438-0.23%30044億3120万-2.67%28.970.41
04/17439441437439-0.23%2,10044億4132万-2.66%29.040.41
04/16448448438440-2.44%3,60044億5144万-2.65%29.110.41
04/15447452447451+1.12%1,50045億6272万-0.44%29.830.42
04/12446451445446-0.89%4,80045億1214万-1.55%29.50.42
04/11441450441450+2.04%3,80045億5261万-0.66%29.770.42
04/10441441441441+0.23%50044億6156万-2.65%29.170.41
04/09437441437440+0.69%4,10044億5144万-2.87%29.110.41
04/08440440435437-0.68%2,10044億2109万-3.74%28.910.41
04/05441441435440-0.23%3,60044億5144万-3.08%29.110.41
04/044414414384410%5,60044億6156万-2.86%29.170.41
04/03436442433441+1.15%1,60044億6156万-3.08%29.170.41
04/02444444436436-0.91%6,60044億1097万-4.18%28.840.41
04/01441444440440-0.45%6,20044億5144万-3.3%29.110.41
03/29446451441442+0.45%10,40044億7167万-2.86%30.670.41
03/28459459427440-8.52%11,70044億5144万-3.3%30.530.41
03/27485487480481+0.63%7,30048億6623万+5.71%33.370.45
03/26465479465478+1.92%6,60048億3588万+5.29%33.170.45
03/254654744654690%10,10047億4483万+3.76%32.540.44
03/22467470465469+0.43%8,70047億4483万+3.99%32.540.44
03/21465467461467+0.65%3,50047億2460万+3.78%32.40.44
03/19455465455464+1.98%3,20046億9424万+3.11%32.190.43
03/18453455452455+0.89%3,50046億319万+1.34%31.570.43
03/15457457450451-2.38%9,60045億6272万+0.45%31.290.42
03/14458462451462+0.43%1,90046億7401万+2.9%32.060.43
03/13461461459460-0.22%3,20046億5378万+2.68%31.920.43
03/12462464460461+0.44%4,30046億6389万+2.9%31.990.43
03/11455460455459+0.88%5,60046億4366万+2.68%31.850.43
03/08451455450455+0.89%4,40046億319万+2.02%31.570.43
03/07451454450451+0.89%6,80045億6272万+1.12%31.290.42
03/064474474474470%10045億2226万+0.45%31.020.42
03/05454454446447-0.89%4,10045億2226万+0.45%31.020.42
03/04447452447451+0.67%4,90045億6272万+1.35%31.290.42
03/01445448445448+0.9%2,70045億3237万+0.9%31.080.42
02/29450452444444-1.11%11,80044億9191万+0.23%30.810.42
02/28445450445449+1.13%5,80045億4249万+1.35%31.150.42
02/27443445441444+0.45%8,70044億9191万+0.23%30.810.42
02/26445445442442-0.67%4,60044億7167万-0.23%30.670.41
02/22442448442445+0.68%7,30045億202万+0.45%30.880.42
02/214414424414420%60044億7167万-0.23%30.670.41
02/20439442439442+0.45%1,80044億7167万-0.23%30.670.41
02/194404424404400%5,10044億5144万-0.68%30.530.41
02/16438440435440-1.12%1,80044億5144万-0.45%30.530.41
02/154504504364450%8,90045億202万+0.68%30.880.42
02/14447447445445-0.89%2,10045億202万+0.91%30.880.42
02/13448452447449+0.9%2,90045億4249万+1.81%31.150.42
02/09450453445445-1.11%7,90045億202万+1.14%30.880.42
02/084504504504500%10045億5261万+2.51%31.220.42
02/074474504474500%2,90045億5261万+2.74%31.220.42
02/06444450444450+0.45%4,10045億5261万+3.21%31.220.42
02/05447449442448+0.45%4,90045億3237万+2.99%31.080.42
02/02444446444446+1.36%2,70045億1214万+2.76%30.950.42
02/014464464404400%1,70044億5144万+1.62%30.530.41
01/31439440438440+0.46%1,30044億5144万+1.85%30.530.41
01/30440440438438-0.23%1,30044億3120万+1.62%30.390.41
01/29440440435439-0.45%2,10044億4132万+1.86%30.460.41
01/26438443437441+1.61%3,50044億6156万+2.56%30.60.41
01/25434437434434-0.46%1,50043億9074万+1.17%30.110.41
01/24444445431436-0.68%9,40044億1097万+1.87%30.250.41
01/23442445439439-1.35%5,30044億4132万+2.57%30.460.41
01/22443445442445+0.45%12,30045億202万+4.22%30.880.42
01/19441443433443+0.45%7,90044億8179万+3.99%30.740.41
01/18443443440441-0.45%3,70044億6156万+3.76%30.60.41
01/17447447442443+0.23%2,50044億8179万+4.48%30.740.41
01/16439454435442+0.91%40,60044億7167万+4.25%30.670.41
01/15433438433438+0.92%7,00044億3120万+3.55%30.390.41
01/12431434431434+0.93%2,80043億9074万+2.84%30.110.41
01/11430431427430+0.23%3,80043億5027万+1.9%29.840.4
01/10427429426429+0.7%3,40043億4015万+1.9%29.770.4
01/09428428425426+0.71%2,20043億980万+1.19%29.560.4
01/05429429422423-0.94%3,40042億7945万+0.48%29.350.4
01/04427428422427+1.91%6,30043億1992万+1.43%29.630.4
2023
12/29422422418419-0.24%3,30042億3898万-0.48%29.070.4
12/28420420420420+0.24%1,10042億4910万-0.24%29.140.4
12/27417419417419+0.48%2,00042億3898万-0.48%29.070.4
12/26416420416417+0.24%2,70042億1875万-1.18%28.930.4
12/25421421416416-0.95%12,10042億863万-1.42%28.860.4
12/22423423420420-0.71%15,80042億4910万-0.47%29.140.4
12/21421423421423+0.48%1,70042億7945万0%29.350.41
12/204214214184210%5,60042億5922万-0.24%29.210.41
12/19419421419421+0.24%70042億5922万-0.24%29.210.41
12/18419420419420+0.24%3,60042億4910万-0.71%29.140.4

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
630
5/19

4/14
487
11/17
16,000
12/22
--+7.62%
1/5
-10.36%
11/10
2008年
3月期
585
7/19
503
1/17
21,000
9/25
--+9.71%
5/21
-6.48%
9/26
2009年
3月期
590
6/17

6/3

他6件
489
10/9
28,000
3/23
--+9.09%
12/22
-8.47%
10/9
2010年
3月期
559
5/7
426
3/15
18,000
12/22
--+6.67%
5/20
-8.02%
11/5
2011年
3月期
490
7/28

7/26

他2件
431
12/10
16,000
2/21
49億5684万43億5999万+4.66%
2/15
-7.1%
5/10
2012年
3月期
460
4/18
322
12/22

12/21
26,000
3/22
46億5336万32億5735万+10.32%
1/5
-13.98%
12/2
2013年
3月期
350
4/20

4/13
256
12/27
24,000
1/11
35億4060万25億8969万+6.1%
4/15
-11.93%
12/27
2014年
3月期
340
1/29

1/22
255
6/17
35,000
12/25

6/24
34億3975万25億7958万+11.02%
1/21
-7.29%
5/13
2015年
3月期
403
3/26

3/25
295
5/13
20,000
12/22
40億7711万29億8449万+14.97%
4/16
-7.23%
11/17
2016年
3月期
473
7/17
337
8/25
14,000
4/15
47億8530万34億940万+14.26%
3/24
-10.95%
8/11
2017年
3月期
496
3/23
370
7/14

6/14
22,000
3/29
50億1799万37億4325万+13.13%
11/14
-7.19%
4/10
2018年
3月期
1,008
2/2
411
4/11

4/10
971,800
2/2
101億9785万41億5805万+63.43%
2/1
-9.93%
3/7
2019年
3月期
668
4/3
401
6/25
478,400
9/28
67億5810万40億5688万+19.15%
9/28
-18.03%
6/25
2020年
3月期
557
4/1
374
8/29
121,100
6/25
56億3512万37億8372万+16.04%
2/6
-12.97%
3/13
2021年
3月期
481
1/27
365
4/6
174,000
1/27
48億6623万36億9267万+9.92%
3/24
-4.68%
10/28
2022年
3月期
486
3/28
401
12/3
21,500
5/25
49億1682万40億5688万+6.78%
3/18
-4.2%
4/5
2023年
3月期
447
7/21
401
9/29
12,200
3/30
45億2226万40億5688万+4.94%
1/13
-4.58%
3/31
2024年
3月期
487
3/27
402
4/11

4/10
74,900
11/16
49億2693万40億6700万+5.64%
3/27
-4.13%
4/2
最新431
2024/5/17
4,20043億6039万-2.05%
440

年間値上がり率

1993/12/29 vs 1992/12/29
9%(1.09倍)
1994/12/27 vs 1993/12/29
25%(1.25倍)
1995/12/26 vs 1994/12/27
-14%(0.86倍)
1996/12/30 vs 1995/12/26
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-29%(0.71倍)
1998/12/30 vs 1997/12/30
-34%(0.66倍)
1999/12/29 vs 1998/12/30
9%(1.09倍)
2000/12/27 vs 1999/12/29
-6%(0.94倍)
2001/12/25 vs 2000/12/27
-31%(0.69倍)
2002/12/25 vs 2001/12/25
11%(1.11倍)
2003/12/24 vs 2002/12/25
20%(1.2倍)
2004/12/29 vs 2003/12/24
-2%(0.98倍)
2005/12/30 vs 2004/12/29
12%(1.12倍)
2006/12/22 vs 2005/12/30
-9%(0.91倍)
2007/12/27 vs 2006/12/22
-3%(0.97倍)
2008/12/24 vs 2007/12/27
11%(1.11倍)
2009/12/24 vs 2008/12/24
-22%(0.78倍)
2010/12/28 vs 2009/12/24
-4%(0.96倍)
2011/12/30 vs 2010/12/28
-21%(0.79倍)
2012/12/27 vs 2011/12/30
-26%(0.74倍)
2013/12/30 vs 2012/12/27
13%(1.13倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/29 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/29
4%(1.04倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/05/17 vs 2023/12/29
3%(1.03倍)
過去安値
255円(2013/06/17)
69%(1.69倍)
431円(5/17)