1963 日揮 HD

1963
2024/04/17
時価
3902億円
PER 予
22.7倍
2010年以降
赤字-112.5倍
(2010-2023年)
PBR
0.9倍
2010年以降
0.44-2.87倍
(2010-2023年)
配当 予
2.66%
ROE 予
3.98%
ROA 予
2.11%
資料
Link
CSV,JSON

株価チャート

株価

4/17

前日 (4/16)
1,549
始値
1,537
高値
1,543
安値
1,502
終値 -2.91%
1,504
出来高 +22.18%
2,014,800

乖離率

株価(5日)
移動平均値
-3.03%
1,551
株価(25日)
移動平均値
-0.59%
1,513
出来高(5日)
移動平均値
+3.1%
1,954,280

2023/11/20~2024/04/17

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
04/171,5371,5431,5021,504-2.91%2,014,8003902億6065万-0.59%22.70.9
04/161,5701,5701,5441,549-1.65%1,649,0004019億3733万+2.58%23.380.93
04/151,5551,5781,5491,575+1.03%1,957,7004086億8386万+4.79%23.780.95
04/121,5681,5801,5511,559-0.57%2,150,0004045億3215万+4.14%23.540.94
04/111,5351,5751,5251,568+1.62%1,999,9004068億6749万+5.16%23.670.94
04/101,5461,5571,5331,543+0.26%1,710,9004003億8044万+3.98%23.290.93
04/091,5361,5391,5171,539+0.39%1,469,8003993億4251万+4.13%23.230.92
04/081,5451,5631,5231,533-0.58%1,936,4003977億8562万+4.21%23.140.92
04/051,5181,5451,5011,542+0.46%2,198,1004001億2096万+5.26%23.280.93
04/041,5181,5381,5121,535+1.86%2,090,2003983億459万+5.28%23.170.92
04/031,4991,5201,4881,507+0.2%2,020,1003910億3910万+3.79%22.750.91
04/021,4821,5081,4761,504+1.14%1,658,8003902億6065万+4.01%22.70.9
04/011,5001,5061,4751,487-0.2%1,992,3003858億4946万+3.19%22.450.89
03/291,4861,5031,4801,490+0.68%2,005,2003866億2791万+3.76%22.490.9
03/281,4911,5081,4771,480-2.31%2,090,5003840億3309万+3.35%22.340.89
03/271,5151,5271,5051,515+0.46%2,137,7003931億1495万+6.09%22.870.91
03/261,5091,5201,4981,508-0.2%1,352,8003912億9858万+5.9%22.770.91
03/251,5311,5361,5111,511-0.85%1,897,4003920億7702万+6.48%22.810.91
03/221,5331,5481,5111,524-0.52%2,735,2003954億5029万+7.7%23.010.92
03/211,5001,5371,4851,532+3.3%4,195,7003975億2614万+8.58%23.130.92
03/191,5011,5161,4751,483-1.2%3,666,7003848億1153万+5.48%22.390.89
03/181,4721,5041,4531,501+3.95%3,985,5003894億8221万+6%22.660.9
03/151,4631,4671,4391,444-1.5%3,452,8003746億9174万+1.33%21.80.87
03/141,4371,4731,4351,466+2.23%3,659,4003804億34万+1.95%22.130.88
03/131,4201,4421,4111,434+1.41%2,797,7003720億9692万-0.97%21.650.86
03/121,3911,4171,3691,414+1.95%2,125,9003669億729万-3.22%21.350.85
03/111,4131,4251,3761,387-1.98%2,876,7003599億128万-5.84%20.940.83
03/081,4001,4171,3901,415+0.78%2,522,2003671億6677万-4.71%21.360.85
03/071,4221,4311,4011,404-0.28%2,671,0003643億1247万-6.28%21.20.84
03/061,3841,4091,3771,408+1.73%2,650,6003653億5040万-6.88%21.260.85
03/051,3791,3921,3691,384+0.73%2,573,5003591億2283万-9.31%20.890.83
03/041,3851,3861,3661,374-0.43%2,254,7003565億2801万-10.78%20.740.83
03/011,3731,3841,3661,380+1.25%2,712,5003580億8491万-11.14%20.830.83
02/291,3691,3771,3281,363-1.23%5,587,3003536億7371万-12.96%20.580.82
02/281,3761,3821,3711,380+0.58%2,291,0003580億8491万-12.6%20.830.83
02/271,3851,3931,3671,372-0.51%2,814,5003560億905万-13.82%20.710.82
02/261,3821,4021,3671,379+1.17%3,895,0003578億2542万-14.13%20.820.83
02/221,3601,3781,3451,363-0.66%4,692,4003536億7371万-15.86%20.580.82
02/211,3901,4001,3631,372-1.93%5,423,6003560億905万-16.03%20.710.82
02/201,4171,4281,3981,399-0.92%3,512,8003630億1506万-15.16%21.120.84
02/191,3861,4241,3821,412+2.32%3,431,2003663億8832万-15.14%21.320.85
02/161,3971,4191,3751,380-1.43%4,115,7003580億8491万-17.81%20.830.83
02/151,4141,4301,3761,400-1.48%3,677,3003632億7454万-17.36%21.130.84
02/141,4371,4601,4041,421-0.21%4,396,7003687億2366万-16.71%21.450.85
02/131,3251,4591,3251,424-17.45%10,836,5003695億211万-17.06%21.50.86
02/091,7411,7441,7151,725-0.69%1,468,3004476億613万-0.12%26.041.04
02/081,7491,7501,7301,737-0.52%1,310,8004507億1991万+0.7%26.221.04
02/071,7371,7651,7321,746+0.4%817,2004530億5525万+1.51%26.361.05
02/061,7501,7541,7331,739-0.57%1,089,5004512億3888万+1.34%26.251.04
02/051,7141,7501,7111,749+2.7%1,419,7004538億3370万+2.22%26.41.05
02/021,7101,7231,6911,703-0.23%946,3004418億9753万-0.12%25.711.02
02/011,7251,7321,7061,707-1.84%923,0004429億3546万+0.41%25.771.03
01/311,7351,7391,7171,739-0.17%1,316,9004512億3888万+2.54%26.251.04
01/301,7671,7721,7371,742-1.47%792,5004520億1732万+3.14%26.31.05
01/291,7631,7861,7581,768+1.9%1,407,5004587億6385万+4.99%26.691.06
01/261,7011,7381,6901,735+2.36%1,618,8004502億95万+3.46%26.191.04
01/251,6941,6951,6681,695+0.06%1,166,3004398億2168万+1.5%25.591.02
01/241,6951,6991,6871,694-0.18%1,358,6004395億6220万+1.68%25.571.02
01/231,7221,7251,6851,697-0.93%1,564,5004403億4064万+2.17%25.621.02
01/221,7161,7231,6971,713-0.23%1,937,9004444億9235万+3.32%25.861.03
01/191,7261,7391,7101,7170%1,271,9004455億3028万+3.81%25.921.03
01/181,7201,7261,7081,717-0.81%1,333,6004455億3028万+4.06%25.921.03
01/171,7601,7741,7311,731-0.92%1,355,4004491億6302万+5.23%26.131.04
01/161,7661,7691,7381,747-1.47%977,1004533億1473万+6.52%26.371.05
01/151,7501,7831,7501,7730%777,7004600億6126万+8.37%26.771.07
01/121,7911,7941,7471,773+1.49%2,288,4004600億6126万+8.71%26.771.07
01/111,7391,7631,7371,747+1.93%2,039,7004533億1473万+7.51%26.371.05
01/101,6951,7241,6901,714+1.48%1,530,3004447億5183万+5.67%25.881.03
01/091,7001,7001,6771,689+0.12%1,422,5004382億6479万+4.26%25.51.01
01/051,6601,6951,6571,687+1.81%1,595,2004377億4582万+4.2%25.471.01
01/041,6361,6761,6251,657+1.78%1,451,6004299億6137万+2.35%25.011
2023
12/291,6271,6361,6161,628-0.06%752,4004224億3640万+0.49%24.580.98
12/281,6091,6341,6061,629+0.87%721,8004226億9588万+0.31%24.590.98
12/271,6181,6271,6141,615+0.87%937,5004190億6313万-0.74%24.380.97
12/261,6011,6071,5941,601+0.5%651,4004154億3039万-1.84%24.170.96
12/251,6051,6101,5911,593+0.06%534,6004133億5453万-2.45%24.050.96
12/221,5941,5971,5801,592+0.7%600,8004130億9505万-2.57%24.030.96
12/211,6001,6051,5761,581-1.5%1,274,9004102億4075万-3.24%23.870.95
12/201,6151,6161,6011,605+0.75%1,397,1004164億6831万-1.83%24.230.96
12/191,5601,5941,5541,593+1.4%1,421,2004133億5453万-2.57%24.050.96
12/181,5731,5731,5461,571-0.95%1,241,5004076億4593万-3.86%23.720.94
12/151,5551,5901,5491,586+0.95%1,918,1004115億3816万-3.06%23.940.95
12/141,6031,6071,5621,571-2.66%1,580,1004076億4593万-4.61%23.720.94
12/131,6401,6471,6141,614-0.68%1,229,4004188億365万-2.54%24.370.97
12/121,6401,6481,6181,625+0.18%1,197,4004216億5795万-2.4%24.530.98
12/111,6181,6241,6031,622+2.14%1,150,1004208億7951万-3.16%24.490.97
12/081,6051,6071,5761,588-1.31%1,761,7004120億5712万-5.76%23.970.95
12/071,6301,6311,6061,609-2.43%1,232,0004175億624万-5.13%24.290.97
12/061,6281,6531,6271,649+1.04%870,0004278億8551万-3.28%24.890.99
12/051,6281,6421,6231,632+0.06%1,254,9004234億7432万-4.73%24.640.98
12/041,6471,6521,6271,631-1.87%1,089,9004232億1484万-5.34%24.620.98
12/011,6691,6761,6531,6620%1,046,6004312億5878万-4.04%25.091
11/301,6651,6801,6521,662-0.78%1,315,9004312億5878万-4.43%25.091
11/291,6711,6831,6681,675-0.12%910,5004346億3204万-4.07%25.291.01
11/281,6951,6991,6691,677-0.95%1,100,9004351億5101万-4.34%25.321.01
11/271,7251,7371,6871,693-1.4%1,635,1004393億271万-3.75%25.561.02
11/241,7251,7331,7111,717-0.23%1,184,0004455億3028万-2.72%25.921.03
11/221,7051,7231,7001,721+1.65%2,415,2004465億6821万-2.88%25.981.03
11/211,6601,7091,6581,693+1.93%3,239,5004393億271万-4.83%25.561.02
11/201,6341,6661,6311,661+3.04%2,825,1004309億9930万-7.05%25.081

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
3月期
2,565
7/26
1,433
3/18
17,006,000
5/16
--+20.65%
5/22
-17.6%
8/17
2009年
3月期
2,345
5/30
785
10/28
9,876,000
3/16
--+23.44%
12/18
-41.5%
10/27
2010年
3月期
1,949
10/16
1,111
4/1
5,807,000
9/11
--+12.7%
5/20
-12.67%
7/13
2011年
3月期
2,075
1/25
1,267
8/25
8,123,000
3/16
5375億3290万3282億1888万+11.83%
9/13
-18.46%
3/15
2012年
3月期
2,639
3/27
1,752
12/20
8,173,000
11/11
6836億3822万4538億5910万+11.62%
3/15
-12.59%
8/22
2013年
3月期
2,858
10/23
2,050
6/4
5,544,000
3/8
7403億7061万5310億5660万+16.31%
5/7
-11.17%
2/18
2014年
3月期
4,259
1/17
2,349
4/1
6,171,000
5/23
1兆1033億6085億1314万+30.61%
5/22
-10.27%
8/8
2015年
3月期
3,696
4/3
2,283
1/14

1/13
6,918,000
5/14
9574億5962万5914億1783万+11.14%
11/11
-14.95%
5/19
2016年
3月期
2,575
5/14
1,541
9/30
7,154,000
4/15
6670億6129万3992億56万+13.8%
10/26
-15.29%
8/25
2017年
3月期
2,240
12/12
1,343
6/24
4,442,000
12/1
5802億7856万3479億808万+12.22%
12/9
-12.67%
6/24
2018年
3月期
2,548
2/27
1,658
5/31
6,474,900
5/2
6600億6686万4295億975万+11.61%
1/5
-8.73%
5/18
2019年
3月期
2,739
5/1
1,388
12/25
4,060,800
5/10
7095億4597万3595億6546万+14.22%
10/1
-20.8%
11/13
2020年
3月期
1,836
4/17
678
3/19
8,378,400
5/14
4756億2117万1756億7716万+18.57%
9/17
-42.53%
3/19
2021年
3月期
1,488
3/16
820
4/2
18,452,400
11/30
3857億1166万2124億7090万+17.6%
6/8
-13.37%
10/30
2022年
3月期
1,622
3/14
885
8/23
12,401,900
3/14
4206億4409万2295億1296万+34.48%
3/14
-18.97%
5/14
2023年
3月期
2,088
6/8
1,373
5/10
7,223,700
5/13
5414億9499万3560億6926万+20.74%
6/8
-11.07%
10/13
最新1,504
2024/4/17
2,014,8003902億6065万-0.59%
1,513

年間値上がり率

1984/12/28 vs 1983/12/28
-14%(0.86倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/26 vs 1985/12/28
-6%(0.94倍)
1987/12/28 vs 1986/12/26
1%(1.01倍)
1988/12/28 vs 1987/12/28
62%(1.62倍)
1989/12/29 vs 1988/12/28
138%(2.38倍)
1990/12/28 vs 1989/12/29
-29%(0.71倍)
1991/12/30 vs 1990/12/28
39%(1.39倍)
1992/12/30 vs 1991/12/30
-1%(0.99倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
-29%(0.71倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-68%(0.32倍)
1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
214%(3.14倍)
2001/12/28 vs 2000/12/29
24%(1.24倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
68%(1.68倍)
2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/30 vs 2004/12/30
140%(2.4倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
54%(1.54倍)
2014/12/30 vs 2013/12/30
-40%(0.6倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-45%(0.55倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
75%(1.75倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/04/17 vs 2023/12/29
-8%(0.92倍)
過去安値
209円(1999/02/05)
620%(7.2倍)
1,504円(4/17)