2393 日本ケアサプライ

2393
2024/05/17
時価
306億円
PER 予
16.19倍
2010年以降
9.85-24.34倍
(2010-2024年)
PBR
1.76倍
2010年以降
0.68-2.23倍
(2010-2024年)
配当 予
3.73%
ROE 予
10.88%
ROA 予
7.09%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,888
始値
1,908
高値
1,908
安値
1,873
終値 -0.69%
1,875
出来高 -67.65%
2,200

乖離率

株価(5日)
移動平均値
-1.68%
1,907
株価(25日)
移動平均値
-1.78%
1,909
出来高(5日)
移動平均値
-23.61%
2,880

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
05/171,9081,9081,8731,875-0.69%2,200306億4200万-1.78%16.191.76
05/161,9221,9221,8601,888-1.82%6,800308億5445万-1.15%16.31.77
05/151,9251,9251,9101,923-0.05%1,700314億2643万+0.68%16.61.81
05/141,9371,9371,9101,924-0.05%2,200314億4277万+0.79%16.611.81
05/131,9291,9291,9171,925+0.52%1,500314億5912万+0.84%16.621.81
05/101,9371,9371,9091,915-1.08%8,300312億9569万+0.37%16.531.8
05/091,9741,9741,9191,936+0.1%6,500316億3888万+1.52%16.711.82
05/081,9441,9501,9111,934+0.21%4,300316億620万+1.42%16.691.82
05/071,9821,9821,9071,930+1.47%7,900315億4083万+1.15%16.661.81
05/021,9021,9021,8901,902+0.21%1,900310億8324万-0.42%16.421.79
05/011,8701,8981,8701,898+0.11%1,700310億1787万-0.84%16.381.78
04/301,8981,8981,8771,896+1.12%2,400309億8519万-1.15%16.371.78
04/261,8791,8791,8561,875+0.11%4,500306億4200万-2.5%16.191.76
04/251,9061,9061,8731,873-1.58%2,700306億931万-2.9%16.171.76
04/241,8941,9031,8901,903+0.58%1,700310億9958万-1.55%16.431.79
04/231,9161,9161,8551,892-0.26%5,000309億1982万-2.27%16.331.78
04/221,9001,9001,8951,897-0.16%1,500310億153万-2.22%16.381.78
04/191,9271,9271,8901,900-1.4%6,100310億5056万-2.11%16.41.79
04/181,9241,9381,9121,927+0.16%2,500314億9180万-0.82%16.631.81
04/171,9331,9501,9061,924+0.63%4,500314億4277万-1.03%16.611.81
04/161,9391,9401,9011,912-1.19%5,800312億4666万-1.7%16.51.8
04/151,9461,9461,9241,935+0.26%2,500316億2254万-0.62%16.71.82
04/121,9251,9311,9141,930+0.99%1,900315億4083万-0.97%16.661.81
04/111,9051,9191,9051,911+0.58%2,300312億3032万-2.05%16.51.8
04/101,9041,9051,8981,900-0.05%3,100310億5056万-2.81%16.41.79
04/091,9131,9131,8881,901+0.21%2,900310億6690万-2.96%16.411.79
04/081,9171,9171,8851,897-0.16%8,400310億153万-3.31%16.381.78
04/051,9141,9141,8851,900-0.26%5,700310億5056万-3.31%16.41.79
04/041,9031,9051,8841,905+0.11%8,400311億3227万-3.2%16.441.79
04/031,9161,9161,8961,903+0.11%9,700310億9958万-3.45%16.431.79
04/021,9231,9321,8511,901-1.25%10,900310億6690万-3.6%16.411.79
04/011,9621,9621,9221,925-1.89%7,100314億5912万-2.48%16.621.81
03/291,9801,9801,9541,962-0.51%4,500320億6378万-0.61%19.321.84
03/281,9601,9891,9171,972-2.18%12,400322億2721万-0.1%19.421.85
03/272,0052,0252,0012,016+0.55%3,500329億4627万+2.18%19.851.89
03/262,0302,0302,0002,005-0.5%3,600327億6651万+1.83%19.741.88
03/252,0122,0322,0002,015+0.15%6,700329億2993万+2.49%19.841.89
03/221,9932,0121,9932,012+1.11%3,100328億8090万+2.55%19.811.89
03/211,9771,9901,9761,990+0.71%5,800325億2137万+1.58%19.591.87
03/191,9801,9821,9501,976-0.2%3,600322億9258万+0.92%19.461.86
03/181,9691,9861,9381,980+2.22%9,800323億5795万+1.18%19.51.86
03/151,9271,9411,9211,937+0.52%3,800316億5522万-0.92%19.071.82
03/141,9381,9381,8991,927-1.43%13,500314億9180万-1.43%18.971.81
03/131,9651,9741,9501,955-0.51%4,800319億4939万0%19.251.84
03/121,9741,9741,9601,965-0.05%4,300321億1281万+0.61%19.351.85
03/112,0002,0011,9661,966-0.71%6,300321億2915万+0.77%19.361.85
03/081,9931,9931,9731,980-0.15%3,200323億5795万+1.69%19.51.86
03/071,9981,9981,9711,983-0.6%7,200324億697万+2.01%19.531.86
03/061,9971,9971,9821,995-0.05%3,500326億308万+2.73%19.641.87
03/051,9971,9971,9841,9960%4,900326億1943万+2.99%19.651.88
03/042,0502,0501,9711,996+1.63%12,200326億1943万+3.21%19.651.88
03/011,9801,9861,9571,964-0.46%6,200320億9647万+1.76%19.341.85
02/291,9781,9871,9701,973-0.2%4,500322億4355万+2.33%19.431.85
02/281,9201,9801,9201,977+2.12%11,400323億892万+2.7%19.471.86
02/271,9431,9481,9201,936-0.36%7,000316億3888万+0.78%19.061.82
02/261,9641,9641,9381,943+0.21%5,100317億5328万+1.2%19.131.83
02/221,9581,9581,9321,939-0.67%3,800316億8791万+1.15%19.091.82
02/211,9301,9551,9121,952+0.67%6,100319億36万+1.93%19.221.83
02/201,9691,9691,9321,939+0.47%4,400316億8791万+1.41%19.091.82
02/191,9331,9331,9101,930+0.63%6,600315億4083万+1.05%191.81
02/161,9201,9221,9041,918-0.21%9,600313億4472万+0.52%18.891.8
02/151,9581,9581,9221,922-1.13%5,200314億1009万+0.79%18.931.81
02/141,9561,9581,9361,944-0.61%6,500317億6962万+1.99%19.141.83
02/131,9791,9791,9501,956+0.36%9,900319億6573万+2.73%19.261.84
02/091,9461,9531,9371,949+1.25%4,400318億5133万+2.52%19.191.83
02/081,9501,9501,9251,925-0.62%3,600314億5912万+1.42%18.951.81
02/071,9361,9441,9221,937+0.05%5,100316億5522万+2.32%19.071.82
02/061,9561,9561,9281,936+1.04%5,900316億3888万+2.54%19.061.82
02/051,9531,9531,9071,916+1.22%9,500313億1203万+1.75%18.871.8
02/021,9001,9021,8601,893+0.48%9,800309億3616万+0.75%18.641.78
02/011,8821,8941,8661,884-0.32%10,200307億8908万+0.48%18.551.77
01/311,8701,9041,8701,890-2.07%19,700308億8713万+0.96%18.611.78
01/301,9071,9301,9011,930+1.74%9,300315億4083万+3.26%191.81
01/291,9131,9131,8901,897-0.47%7,700310億153万+1.77%18.681.78
01/261,9111,9111,8941,906+0.21%4,400311億4861万+2.42%18.771.79
01/251,9051,9051,9001,902-0.31%3,300310億8324万+2.42%18.731.79
01/241,9001,9081,8941,908+0.42%3,300311億8129万+2.97%18.791.79
01/231,8851,9041,8851,900+0.9%2,100310億5056万+2.76%18.711.79
01/221,9091,9091,8831,883-0.37%5,200307億7273万+2%18.541.77
01/191,8791,8961,8771,890+0.53%4,500308億8713万+2.55%18.611.78
01/181,8991,8991,8651,880-0.27%4,600307億2371万+2.17%18.511.77
01/171,8801,8971,8671,885+0.27%9,900308億542万+2.61%18.561.77
01/161,8901,8901,8731,880-0.05%2,500307億2371万+2.51%18.511.77
01/151,8541,8871,8511,881-0.32%10,400307億4005万+2.84%18.521.77
01/121,8901,8921,8851,887-0.16%4,100308億3810万+3.45%18.581.77
01/111,9001,9131,8901,890-0.05%6,200308億8713万+4.02%18.611.78
01/101,9001,9201,8911,891-0.42%8,900309億347万+4.42%18.621.78
01/091,8801,9191,8801,899+0.8%10,900310億3421万+5.21%18.71.78
01/051,8721,8881,8601,884+0.64%7,200307億8908万+4.78%18.551.77
01/041,8961,9001,8321,872+3.08%10,200305億9297万+4.46%18.431.76
2023
12/291,8231,8281,8011,816+0.39%5,500296億7779万+1.68%17.881.76
12/281,7961,8091,7961,809+0.5%4,000295億6340万+1.46%17.811.75
12/271,8131,8131,8001,800-0.33%2,500294億1632万+1.18%17.721.74
12/261,8011,8061,7971,806+0.28%3,300295億1437万+1.69%17.781.75
12/251,8151,8211,8011,801-0.66%5,100294億3266万+1.58%17.731.74
12/221,8151,8151,8061,813+0.5%1,500296億2877万+2.43%17.851.76
12/211,8191,8211,8001,804-0.82%5,000294億8168万+2.15%17.761.75
12/201,8031,8281,8021,819+0.06%3,700297億2682万+3.18%17.911.76
12/191,8031,8181,8031,818+0.06%2,000297億1048万+3.3%17.91.76
12/181,8201,8301,8001,817+0.72%2,600296億9414万+3.47%17.891.76

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
1,240
124,000
4/17
570
57,000
2/15

57,000
1/24
139,700
1,397
6/12
--+10.51%
12/11
-21.02%
9/21
2009年
3月期
725
72,500
9/24

72,500
9/3
488
48,800
10/28
35,100
351
3/24
--+11.45%
9/2
-25.74%
10/8
2010年
3月期
639
63,900
7/27

63,900
7/24
502
50,200
4/16
24,500
245
7/24
--+14.23%
7/24
-7.36%
10/6
2011年
3月期
614
61,400
4/30
395
39,500
3/16
24,800
248
3/16
110億7459万71億2453万+4.71%
1/17
-13.79%
3/15
2012年
3月期
638
63,800
3/19
380
38,000
10/5
142,200
1,422
3/16
115億747万68億5398万+14.97%
12/22
-11.75%
8/9
2013年
3月期
880
88,000
3/25
471
47,050
6/4
89,200
892
3/25
158億7238万84億8631万+26.61%
3/25
-8.28%
5/18
2014年
3月期
1,060
106,000
5/8
673
67,300
6/7
48,200
482
5/23
191億1900万121億3876万+17.56%
5/8
-19.8%
6/7
2015年
3月期
785
3/25
626
5/22
43,200
5/8
128億2878万102億3034万+6.25%
3/25
-6%
5/16
2016年
3月期
776
2/22
620
8/25
49,800
12/28
126億8170万101億3228万+10%
5/10
-6.14%
8/25
2017年
3月期
1,617
2/2
691
4/4
173,600
1/10
264億2566万112億9259万+26.6%
1/16
-14.54%
4/12
2018年
3月期
1,498
1/31
1,200
9/6

8/14

他2件
117,800
1/31
244億8091万196億1088万+10.98%
1/31
-8.44%
8/1
2019年
3月期
1,469
4/24
1,105
12/25
52,900
5/8
240億698万180億5835万+6.12%
2/1
-13.3%
12/25
2020年
3月期
1,550
1/9
1,111
3/13
68,500
1/31
253億3072万181億5640万+9.45%
1/9
-12.34%
3/13
2021年
3月期
1,895
1/25
1,199
4/2
80,300
7/30
309億6884万195億9453万+12.53%
1/25
-4.66%
11/19
2022年
3月期
1,865
5/7
1,342
2/24
157,000
2/10
304億7857万219億3150万+5.52%
3/22
-7.56%
8/23
2023年
3月期
1,669
3/10
1,369
4/28
25,600
5/11
272億7546万223億7274万+5.11%
1/6
-4.62%
4/10
2024年
3月期
2,050
3/4
1,548
4/10
19,700
1/31
335億192万252億9803万+5.21%
1/9
-3.61%
4/2
最新1,875
2024/5/17
2,200306億4200万-1.78%
1,909

年間値上がり率

2005/12/30 vs 2004/12/30
-6%(0.94倍)
2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/28 vs 2006/12/29
-40%(0.6倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
63%(1.63倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
17%(1.17倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/05/17 vs 2023/12/29
3%(1.03倍)
過去安値
380円(2011/10/05)
393%(4.93倍)
1,875円(5/17)