2795 日本プリメックス

2795
2024/03/28
時価
44億円
PER 予
9.41倍
2010年以降
4.92-16533.33倍
(2010-2023年)
PBR
0.59倍
2010年以降
0.44-1.29倍
(2010-2023年)
配当 予
3.1%
ROE 予
6.24%
ROA 予
4.67%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
817
始値
817
高値
834
安値
805
終値 -1.35%
806
出来高 -25.81%
2,300

乖離率

株価(5日)
移動平均値
-1.83%
821
株価(25日)
移動平均値
-0.98%
814
出来高(5日)
移動平均値
-41.62%
3,940

2023/10/26~2024/03/28

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
03/28817834805806-1.35%2,30044億5201万-0.98%9.410.59
03/27820823817817-0.37%3,10045億1277万+0.25%9.530.59
03/26830830807820-1.09%9,80045億2934万+0.74%9.570.6
03/25835836829829-0.24%1,40045億7905万+1.97%9.670.6
03/22831834829831+0.12%3,10045億9010万+2.21%9.70.6
03/21820830819830+1.22%2,50045億8458万+2.22%9.690.6
03/19821821811820+0.99%70045億2934万+1.11%9.570.6
03/18825826812812-1.46%4,40044億8515万+0.25%9.480.59
03/15820824820824+0.49%2,10045億5143万+1.73%9.620.6
03/14808820807820+1.86%1,90045億2934万+1.36%9.570.6
03/13807807805805+0.5%1,10044億4649万-0.62%9.390.59
03/127968067968010%1,10044億2439万-1.11%9.350.58
03/11804804792801-0.37%4,50044億2439万-1.23%9.350.58
03/08803808803804-0.37%2,20044億4096万-0.99%9.380.59
03/07810810807807-0.49%1,70044億5753万-0.62%9.420.59
03/06811811811811+1%30044億7963万-0.25%9.460.59
03/05815815801803-1.47%2,20044億3544万-1.23%9.370.58
03/04827827815815+0.25%2,10045億172万+0.37%9.510.59
03/01808818808813+1.25%70044億9068万+0.37%9.490.59
02/29801810801803+0.25%1,90044億3544万-0.74%9.370.58
02/28807810800801-0.87%3,00044億2439万-0.74%9.350.58
02/27820821801808-1.34%3,20044億6306万+0.12%9.430.59
02/26827828810819-1.09%5,80045億2382万+1.74%9.560.6
02/22819833817828+1.1%2,20045億7353万+3.11%9.660.6
02/21834834808819-1.68%3,90045億2382万+2.25%9.560.6
02/20843843823833+4.39%14,20046億115万+4.26%9.720.61
02/19794805794798-0.25%5,50044億782万+0.13%9.310.58
02/16824824791800-1.72%3,50044億1887万+0.5%9.340.58
02/15808820808814+0.87%3,80044億9620万+2.52%9.50.59
02/14804807798807+0.25%2,20044億5753万+1.77%9.420.59
02/13809809800805-0.49%1,30044億4649万+1.77%9.390.59
02/09800809792809+1.13%2,60044億6858万+2.41%9.440.59
02/08811821797800-1.23%3,80044億1887万+1.52%9.340.58
02/07829829810810-1.82%1,10044億7410万+3.05%9.450.59
02/06827827821825+0.61%50045億5696万+5.23%9.630.6
02/05818829809820+0.24%1,90045億2934万+4.86%9.570.6
02/02827827818818-0.85%30045億1829万+4.87%9.550.6
02/01820825806825+0.61%60045億5696万+6.04%9.630.6
01/31820826820820+0.74%2,00045億2934万+5.81%9.570.6
01/30812815810814+0.12%2,70044億9620万+5.3%9.50.59
01/29777815777813+4.9%7,40044億9068万+5.45%9.490.59
01/267737757737750%90042億8078万+0.78%9.040.56
01/25774775774775+0.13%30042億8078万+0.91%9.040.56
01/247757757747740%40042億7526万+0.91%9.030.56
01/23780780774774-0.77%1,00042億7526万+0.91%9.030.56
01/22772780772780+1.17%1,90043億840万+1.69%9.10.57
01/19770774770771+0.13%30042億5868万+0.65%90.56
01/187707707707700%30042億5316万+0.52%8.990.56
01/17776782766770-0.65%80042億5316万+0.65%8.990.56
01/16784784775775-0.64%50042億8078万+1.44%9.040.56
01/15772780772780+1.17%70043億840万+2.23%9.10.57
01/12763771762771+0.92%3,20042億5868万+1.31%90.56
01/11772772763764-1.04%2,40042億2002万+0.53%8.920.56
01/10772772765772-0.13%3,00042億6421万+1.71%9.010.56
01/09760773760773+1.71%2,90042億6973万+1.98%9.020.56
01/05766766760760-0.78%90041億9792万+0.4%8.870.55
01/04757768757766+1.32%1,30042億3107万+1.32%8.940.56
2023
12/29755766755756+0.27%50041億7583万+0.13%8.820.55
12/28760763754754-1.82%2,20041億6478万-0.13%8.80.55
12/27779779750768-2.41%7,40042億4211万+1.86%8.960.56
12/26763787763787+3.28%2,20043億4706万+4.52%9.180.57
12/25761762761762+0.26%20042億897万+1.46%8.890.55
12/22765765760760-0.78%20041億9792万+1.33%8.870.55
12/21765766760766-0.65%40042億3107万+2.27%8.940.56
12/20754773754771+1.45%90042億5868万+3.21%90.56
12/19745760745760+1.33%30041億9792万+1.6%8.870.55
12/18752752749750-0.27%90041億4269万+0.4%8.750.55
12/15775778752752-2.97%5,10041億5374万+0.67%8.780.55
12/14769789759775+0.78%7,40042億8078万+3.75%9.040.56
12/13765769760769+1.45%3,20042億4764万+3.08%8.970.56
12/12752758752758+1.2%1,40041億8688万+1.74%8.850.55
12/11745749743749+0.54%50041億3717万+0.67%8.740.55
12/08749749745745-0.53%1,20041億1507万+0.13%8.690.54
12/07747749747749-0.13%20041億3717万+0.67%8.740.55
12/06750750750750+0.4%20041億4269万+0.94%8.750.55
12/05748748747747-0.13%40041億2612万+0.54%8.720.54
12/04740750740748+1.08%2,10041億3164万+0.81%8.730.54
12/01737741737740+0.68%60040億8745万-0.13%8.640.54
11/30740740735735-1.34%20040億5984万-0.81%8.580.53
11/29749749745745-0.27%60041億1507万+0.4%8.690.54
11/28744747744747+0.4%1,00041億2612万+0.67%8.720.54
11/27741744741744+0.54%1,00041億955万+0.13%8.680.54
11/24739740739740+0.14%1,30040億8745万-0.54%8.640.54
11/227407417397390%30040億8193万-0.81%8.620.54
11/21733739733739+1.09%50040億8193万-0.94%8.620.54
11/20733733731731-0.14%90040億3774万-2.14%8.530.53
11/17743743732732-0.95%30040億4326万-2.14%8.540.53
11/16733739730739+1.79%1,40040億8193万-1.34%8.620.54
11/15749754725726-7.98%20,80040億1012万-3.2%8.470.53
11/14754789754789+6.05%12,70043億5811万+5.06%9.210.57
11/13750753744744-0.67%1,40041億955万-0.67%8.680.54
11/10747749747749+0.27%20041億3717万-0.13%8.740.55
11/08746747741747+0.81%40041億2612万-0.53%8.720.54
11/07747747741741-0.8%20040億9298万-1.33%8.650.54
11/06746750746747+0.4%40041億2612万-0.66%8.720.54
11/02740744740744+1.36%30041億955万-1.2%8.680.54
11/01744744734734-1.34%20040億5431万-2.65%8.570.53
10/31727744727744+0.81%50041億955万-1.59%8.680.54
10/27740740738738+0.41%30040億7641万-2.51%8.610.54
10/26724735724735+0.14%50040億5984万-3.03%8.580.53

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
1,090
4/4

4/3
600
3/31

1/22
19,200
8/6
--+5.95%
2/20
-13.02%
1/23
2009年
3月期
630
5/20
306
3/18

3/17
10,800
4/16
--+10.63%
11/27
-27.51%
10/9
2010年
3月期
565
7/6
326
4/1
9,700
7/31
--+30.61%
7/6
-16.73%
10/2
2011年
3月期
496
4/22
349
3/17
8,000
10/1
27億3970万19億2773万+13.4%
5/10
-16.16%
3/16
2012年
3月期
455
3/21
370
4/15
7,700
3/28
25億1323万20億4372万+8.86%
7/1
-6.22%
8/25
2013年
3月期
619
3/22
390
6/4
14,400
3/21
34億1910万21億5420万+17.36%
5/8
-9.18%
4/4
2014年
3月期
679
5/16
485
4/3
35,200
5/16
37億5051万26億7894万+15.44%
5/13
-15.03%
6/7
2015年
3月期
779
3/13
519
5/21
237,200
3/13
43億287万28億6674万+15.45%
3/13
-4.9%
5/23
2016年
3月期
752
4/8
549
8/25
46,700
5/15
41億5374万30億3245万+4.45%
12/15
-16.11%
8/25
2017年
3月期
689
2/14
499
10/25
86,600
2/14
38億575万27億5627万+7.31%
2/15
-7.13%
6/24
2018年
3月期
874
3/30
569
4/14
43,400
11/8
48億2761万31億4292万+48.57%
4/10
-3.25%
2/6
2019年
3月期
1,420
4/18
711
12/25
2,624,600
4/9
78億4350万39億2727万+32.73%
11/2
-26.02%
12/25
2020年
3月期
935
4/1
620
3/17
23,200
11/14
51億6455万34億2462万+9.75%
11/15
-23.96%
3/17
2021年
3月期
825
7/2
639
4/3
14,200
7/2

5/28
45億5696万35億2957万+9.33%
7/2
-4.5%
10/22
2022年
3月期
805
8/11
680
3/11
7,100
2/4
44億4649万37億5604万+11.04%
2/1
-5.09%
5/16
2023年
3月期
779
2/10
660
6/22
7,200
10/19
43億287万36億4557万+6.84%
2/9
-3.89%
10/20
最新806
2024/3/28
2,30044億5201万-0.98%
814

年間値上がり率

2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/29 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/29
-4%(0.96倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
306円(2009/03/18)
163%(2.63倍)
806円(3/28)