1413 ヒノキヤグループ

1413
2022/04/22
時価
317億円
PER
9.4倍
2009年以降
1.66-24.79倍
(2009-2021年)
PBR
1.25倍
2009年以降
0.3-3.24倍
(2009-2021年)
配当
4.28%
ROE
13.3%
ROA
3.84%
資料
Link
CSV,JSON

株価チャート

株価

4/22

前日 (4/21)
2,332
始値
2,336
高値
2,344
安値
2,331
終値 +0.21%
2,337
出来高 +128.94%
114,700

乖離率

株価(5日)
移動平均値
-0.04%
2,338
株価(25日)
移動平均値
-0.64%
2,352
出来高(5日)
移動平均値
+96.4%
58,400

2021/11/26~2022/04/22

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
2022
04/222,3362,3442,3312,337+0.21%114,700317億2477万-0.64%9.41.25
04/212,3512,3612,3322,332-0.89%50,100316億5690万-0.85%9.381.25
04/202,3452,3572,3402,353+0.94%33,600319億4197万+0.13%9.471.26
04/192,3432,3522,3312,331-0.3%38,900316億4332万-0.72%9.381.25
04/182,3442,3532,3312,338-0.85%54,700317億3835万-0.3%9.411.25
04/152,3342,3692,3342,358+0.51%27,900320億985万+0.68%9.491.26
04/142,3202,3492,3202,346+0.95%25,900318億4695万+0.3%9.441.25
04/132,3262,3352,3182,324-0.26%35,000315億4830万-0.39%9.351.24
04/122,3102,3402,3102,330+0.09%29,500316億2975万+0.04%9.381.25
04/112,3322,3452,3172,328-0.68%26,700316億260万+0.13%9.371.25
04/082,3442,3482,3302,344+0.56%55,300318億1980万+0.86%9.431.25
04/072,3362,3472,3272,331-0.85%43,800316億4332万+0.39%9.381.25
04/062,3622,3732,3512,351-0.84%17,300319億1482万+1.38%9.461.26
04/052,3702,3972,3612,371+0.13%30,200321億8632万+2.24%9.541.27
04/042,3522,3772,3472,368+1.07%29,200321億4560万+2.11%9.531.27
04/012,3482,3792,3322,343-0.47%31,300318億622万+1.08%9.431.25
03/312,3692,3962,3542,354-1.42%34,000319億5555万+1.55%9.471.26
03/302,4002,4612,3762,388+0.76%203,100324億1710万+3.02%9.611.28
03/292,3872,3902,3542,370-0.67%142,300321億7275万+2.24%9.541.27
03/282,3712,3982,3712,386+0.59%86,500323億8995万+2.93%9.61.28
03/252,3682,3962,3612,372-0.08%43,900321億9990万+2.37%9.541.27
03/242,3512,3752,3362,374-0.13%37,300322億2705万+2.46%9.551.27
03/232,3562,3842,3562,377+0.51%38,400322億6777万+2.59%9.561.27
03/222,3242,3732,3242,365+1.28%63,600321億487万+2.07%9.521.27
03/182,3182,3422,3142,335+0.39%36,500316億9762万+1.17%9.41.25
03/172,3102,3302,2832,326+1.35%50,200315億7545万+1.17%9.361.24
03/162,3002,3052,2782,295+0.39%48,200311億5462万+0.22%9.231.23
03/152,2812,3012,2612,286+1.11%43,200310億3245万+0.22%9.21.22
03/142,2652,2902,2612,261-0.4%79,100306億9307万-0.48%9.11.21
03/112,2452,2802,2452,270-0.7%56,000308億1525万+0.27%9.131.21
03/102,2352,2862,2352,286+4.48%41,400310億3245万+1.33%9.21.22
03/092,2102,2212,1722,188-1.31%60,600297億210万-2.54%8.81.17
03/082,2302,2452,1782,217-1.51%99,300300億9577万-0.98%8.921.19
03/072,2742,2742,2362,251-1.36%92,500305億5732万+0.94%9.061.2
03/042,2932,3072,2692,282-0.52%184,800309億7815万+2.75%9.181.22
03/032,3012,3172,2872,294+0.79%70,400311億4105万+3.8%9.231.23
03/022,3292,3292,2762,276-3.15%59,500308億9670万+3.5%9.161.22
03/012,3502,3572,3302,350-0.13%103,900319億125万+7.31%9.461.26
02/282,3282,3532,3202,353+0.26%106,500319億4197万+8.03%9.471.26
02/252,3412,3502,3242,347+0.26%10,400318億6052万+8.46%9.441.26
02/242,3462,3612,3052,341-1.31%68,600317億7907万+8.83%9.421.25
02/222,3602,3782,3502,372-0.5%50,400321億9990万+10.89%9.541.27
02/212,3652,3862,3532,384+0.8%62,000323億6280万+12.14%9.591.28
02/182,3492,3872,3332,365+0.42%60,100321億487万+11.98%9.521.27
02/172,3802,4002,3472,355-0.93%48,700319億6912万+12.14%9.481.26
02/162,3812,3922,3542,377+0.64%76,000322億6777万+13.84%9.561.27
02/152,3982,4082,3592,362-1.42%145,700320億6415万+13.83%9.51.26
02/142,3422,4092,3402,396+12.7%376,800325億2570万+16.14%9.641.28
02/102,1112,1302,0892,126+0.71%14,800288億6045万+3.71%8.551.14
02/092,1082,1202,0792,111+0.14%7,100286億5682万+2.93%8.491.13
02/082,0782,1082,0712,108+2.08%8,500286億1610万+2.63%8.481.13
02/072,0762,0792,0622,065-0.39%6,700280億3237万+0.39%8.311.1
02/042,0352,0762,0352,073+1.22%8,100281億4097万+0.53%8.341.11
02/032,0572,0692,0462,048-1.3%8,200278億160万-1.06%8.241.1
02/022,0142,0792,0142,075+3.03%12,100281億6812万-0.14%8.351.11
02/012,0222,0382,0112,014-0.4%12,600273億4005万-3.36%8.11.08
01/312,0092,0302,0042,022+0.65%18,300274億4865万-3.39%8.141.08
01/282,0322,0322,0002,009-0.05%16,600272億7217万-4.38%8.081.07
01/272,0292,0412,0072,010-0.05%19,800272億8575万-4.74%8.091.08
01/262,0022,0172,0012,011-0.35%8,200272億9932万-5.05%8.091.08
01/252,0332,0462,0072,018-1.99%9,800273億9435万-5.21%8.121.08
01/242,0412,0632,0192,059+0.88%9,600279億5092万-3.83%8.281.1
01/212,0222,0411,9912,041+0.94%11,500277億657万-5.16%8.211.09
01/202,0102,0472,0052,022+1.05%20,000274億4865万-6.43%8.141.08
01/192,0382,0412,0012,001-2.25%18,000271億6357万-7.79%8.051.07
01/182,0602,0702,0452,047-0.44%7,400277億8802万-6.1%8.241.09
01/172,0372,0562,0242,056+1.28%11,000279億1020万-6.03%8.271.1
01/142,0342,0412,0092,030-1.07%29,600275億5725万-7.56%8.171.09
01/132,0762,0782,0522,052-1.11%15,200278億5590万-6.94%8.261.1
01/122,0452,0852,0452,075+1.62%15,100281億6812万-6.15%8.351.11
01/112,0802,0802,0302,042-1.26%21,100277億2015万-7.85%8.221.09
01/072,0752,0962,0542,068-0.1%19,700280億7310万-6.76%8.321.11
01/062,1372,1372,0672,070-3.14%24,200281億25万-6.8%8.331.11
01/052,1502,1852,1372,137-2.42%15,800290億977万-3.83%8.61.14
01/042,2102,2302,1502,190-0.14%24,100297億2925万-1.44%8.811.17
2021
12/302,2042,2042,1862,193+0.37%4,100297億6997万-1.31%8.821.17
12/292,1772,2212,1772,185-4.04%17,400296億6137万-1.71%8.791.17
12/282,2512,2772,2482,277+1.47%16,300309億1027万+2.38%9.161.22
12/272,2542,2542,2282,244+0.45%16,600304億6230万+0.99%9.031.2
12/242,2292,2422,2252,234+0.22%10,900303億2655万+0.63%8.991.19
12/232,2162,2442,2162,229+0.59%9,300302億5867万+0.45%8.971.19
12/222,2312,2432,2162,216-1.25%9,300300億8220万-0.18%8.921.19
12/212,2052,2442,2052,244+1.81%14,800304億6230万+0.94%9.031.2
12/202,2872,2872,2042,204-3.33%14,200299億1930万-0.85%8.871.18
12/172,3142,3232,2752,280-1.77%11,200309億5100万+2.43%9.171.22
12/162,3752,3772,3192,321-0.56%15,100315億757万+4.31%9.341.24
12/152,2912,3502,2852,334+3.05%22,700316億8405万+4.99%9.391.25
12/142,2732,2732,2372,265+0.67%6,700307億4737万+2.03%9.111.21
12/132,2912,2912,2412,250-0.04%9,300305億4375万+1.21%9.051.2
12/102,2992,2992,2472,251-0.53%8,600305億5732万+1.08%9.061.2
12/092,2992,2992,2472,263+0.35%7,600307億2022万+1.34%9.111.21
12/082,2702,2702,2222,255+0.22%7,400306億1162万+0.89%9.071.21
12/072,2172,2502,2042,250+2.74%11,300305億4375万+0.49%9.051.2
12/062,1852,2112,1812,190-0.32%9,200297億2925万-2.23%8.811.17
12/032,1622,1972,1332,197+4.02%14,200298億2427万-2.09%8.841.18
12/022,1732,1732,1122,112-0.52%20,300286億7040万-5.97%8.51.13
12/012,1202,1562,1202,123+0.24%18,700288億1972万-5.73%8.541.14
11/302,1762,2002,1182,118-0.38%13,900287億5185万-6.16%8.521.13
11/292,1522,1772,1262,126-2.48%18,900288億6045万-6.01%8.551.14
11/262,2482,2482,1802,180-1.85%11,900295億9350万-3.75%8.771.17

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
12月期
137
40,999
1/4
62
18,500
10/10
66,007
220
2/21
--+19.78%
5/26
-21.39%
2/13
2009年
12月期
153
46,001
12/30

46,001
12/25

他3件
72
21,500
3/4

21,500
3/3

他4件
86,409
288
12/16
--+26.2%
5/18
-9.55%
6/29
2010年
12月期
400
120,000
12/30
152
45,500
1/4
163,816
546
12/22
54億3000万20億5887万+52.01%
1/4
-9.22%
5/25
2011年
12月期
1,255
10/28
300
90,099
3/15
282,028
940
3/16
170億3832万40億7697万+38.98%
6/8
-44.58%
3/15
2012年
12月期
1,100
5/10
769
11/15
181,800
2/29
149億3399万104億4021万+16.7%
1/23
-14.98%
11/15
2013年
12月期
2,179
5/10
868
1/4
242,800
12/18
295億8288万117億8427万+33.01%
4/19
-28.33%
6/7
2014年
12月期
1,655
1/9
1,240
5/21
91,200
2/12
224億6662万168億3300万+6.92%
6/24
-10.19%
2/17
2015年
12月期
1,450
4/7

4/6
1,063
8/25
62,000
7/28
196億8375万144億3022万+6.05%
11/19
-12.51%
8/25
2016年
12月期
1,766
10/17
1,126
2/12
81,500
2/12
239億7345万152億8545万+15.09%
10/14
-7.84%
2/12
2017年
12月期
2,620
10/12
1,588
1/18
113,700
2/21
355億6650万215億5710万+18.99%
2/22
-11.54%
11/15
2018年
12月期
4,540
4/24
1,840
12/25
630,200
4/26
616億3050万249億7800万+25.8%
4/11
-21.83%
5/14
2019年
12月期
2,436
3/5
1,788
8/26
69,900
11/15
330億6870万242億7210万+13.6%
2/12
-10.65%
5/14
2020年
12月期
2,447
11/16
1,254
3/23
464,900
9/9
332億1802万170億2305万+24.34%
5/11
-28.24%
3/13
2021年
12月期
2,742
4/19
1,991
1/18
80,300
7/29
372億2265万270億2782万+13.08%
3/23
-8.9%
7/9

年間値上がり率

2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
100%(2倍)
2010/12/30 vs 2009/12/30
166%(2.66倍)
2011/12/30 vs 2010/12/30
152%(2.52倍)
2012/12/28 vs 2011/12/30
-14%(0.86倍)
2013/12/30 vs 2012/12/28
74%(1.74倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
30%(1.3倍)
2017/12/29 vs 2016/12/30
50%(1.5倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)