2910 ロック・フィールド

2910
2024/03/28
時価
457億円
PER 予
30.87倍
2010年以降
10.75-228.37倍
(2010-2023年)
PBR
1.53倍
2010年以降
0.6-2.33倍
(2010-2023年)
配当 予
1.35%
ROE 予
4.94%
ROA 予
4.09%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,700
始値
1,690
高値
1,717
安値
1,680
終値 +0.47%
1,708
出来高 -29.22%
122,800

乖離率

株価(5日)
移動平均値
+1.79%
1,678
株価(25日)
移動平均値
+3.7%
1,647
出来高(5日)
移動平均値
+21.46%
101,100

2023/10/30~2024/03/28

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
03/281,6901,7171,6801,708+0.47%122,800457億5518万+3.7%30.871.53
03/271,6691,7121,6691,700+2.04%173,500455億4087万+3.34%30.731.52
03/261,6621,6671,6451,666+0.66%70,600446億3005万+1.34%30.111.49
03/251,6591,6691,6491,655-0.24%84,000443億3537万+0.73%29.911.48
03/221,6451,6591,6401,659+1.28%54,600444億4253万+1.04%29.991.48
03/211,6691,6691,6321,638-1.62%93,800438億7996万-0.18%29.611.46
03/191,6771,6771,6591,6650%81,400446億326万+1.46%30.091.49
03/181,6501,6751,6501,665+1.4%166,200446億326万+1.59%30.091.49
03/151,6241,6451,6181,642+0.92%131,400439億8712万+0.31%29.681.47
03/141,6041,6291,6031,627+0.81%72,100435億8529万-0.55%29.411.45
03/131,6051,6301,6041,614+1.06%83,500432億3703万-1.28%29.171.44
03/121,5771,5971,5691,597+1.14%127,900427億8163万-2.38%28.871.43
03/111,5841,5891,5631,579-0.32%114,200422億9943万-3.54%28.541.41
03/081,5841,5921,5671,584-0.75%137,000424億3337万-3.3%28.631.41
03/071,6331,6411,5921,596-1.48%118,100427億5484万-2.68%28.851.43
03/061,6271,6691,6101,620-1.16%210,900433億9777万-1.28%29.281.45
03/051,6621,6621,6201,639-1.38%138,100439億675万-0.12%29.621.46
03/041,6541,6661,6441,662+0.24%69,900445億2289万+1.34%30.041.48
03/011,6701,6751,6521,658-0.48%66,700444億1574万+1.22%29.971.48
02/291,6801,6881,6631,666-0.95%53,000446億3005万+1.9%30.111.49
02/281,6721,6861,6681,682+0.6%53,400450億5867万+3%30.41.5
02/271,6681,6751,6581,672+0.24%55,300447億9078万+2.58%30.221.49
02/261,6471,6691,6471,668+0.91%34,200446億8363万+2.46%30.151.49
02/221,6611,6611,6451,653-0.42%41,400442億8180万+1.66%29.881.48
02/211,6681,6681,6531,660-0.48%33,200444億6932万+2.22%301.48
02/201,6791,6881,6541,668-0.42%57,200446億8363万+2.84%30.151.49
02/191,6451,6791,6451,675+2.01%55,300448億7115万+3.4%30.281.5
02/161,6361,6421,6251,642+0.74%44,200439億8712万+1.48%29.681.47
02/151,6371,6401,6221,630-0.24%52,000436億6565万+0.8%29.461.46
02/141,6291,6351,6231,634+0.18%43,500437億7281万+1.05%29.531.46
02/131,6221,6311,6101,631+1.24%40,000436億9244万+0.87%29.481.46
02/091,6071,6151,6051,611+0.37%29,300431億5667万-0.37%29.121.44
02/081,6151,6171,5931,605-0.62%67,300429億9594万-0.74%29.011.43
02/071,6171,6211,6061,615-0.12%26,300432億6382万-0.19%29.191.44
02/061,6281,6321,6171,617-0.61%34,000433億1740万0%29.231.44
02/051,6211,6331,6211,627+0.37%25,100435億8529万+0.68%29.411.45
02/021,6261,6301,6161,621-0.31%27,700434億2456万+0.37%29.31.45
02/011,6201,6301,6141,6260%29,400435億5850万+0.81%29.391.45
01/311,6051,6261,6021,626+0.81%49,400435億5850万+0.93%29.391.45
01/301,6261,6391,6081,613-0.86%187,900432億1025万+0.37%29.151.44
01/291,6181,6301,6171,627+1.18%71,700435億8529万+1.43%29.411.45
01/261,6071,6181,6011,608+0.06%42,400430億7630万+0.5%29.061.44
01/251,5981,6101,5961,607+0.37%31,100430億4951万+0.63%29.051.44
01/241,6061,6131,5951,601-0.25%63,300428億8878万+0.5%28.941.43
01/231,6181,6281,6041,605-0.68%45,700429億9594万+0.94%29.011.43
01/221,6071,6191,6071,616+0.5%29,600432億9061万+1.83%29.211.44
01/191,6121,6201,6051,608-0.56%36,400430億7630万+1.58%29.061.44
01/181,6151,6281,6071,617-0.06%31,800433億1740万+2.34%29.231.44
01/171,6231,6341,6181,618+0.87%108,100433億4419万+2.66%29.241.45
01/161,6231,6331,6041,604-1.17%44,700429億6915万+1.97%28.991.43
01/151,6081,6281,6041,623+0.93%49,400434億7813万+3.24%29.341.45
01/121,6261,6331,6071,608-0.8%100,100430億7630万+2.42%29.061.44
01/111,6431,6431,6211,621-1.1%52,100434億2456万+3.31%29.31.45
01/101,6391,6451,6291,639+0.12%47,300439億675万+4.53%29.621.46
01/091,6301,6471,6291,637+0.86%89,200438億5318万+4.53%29.591.46
01/051,6251,6341,6151,623+0.19%45,700434億7813万+3.77%29.341.45
01/041,6131,6201,5951,620+0.43%47,600433億9777万+3.65%29.281.45
2023
12/291,6091,6171,6051,613+0.44%54,300432億1025万+3.33%29.151.44
12/281,5951,6071,5951,606+0.69%50,800430億2272万+2.95%29.031.43
12/271,5851,6041,5851,595+0.5%55,700427億2805万+2.24%28.831.42
12/261,5881,5961,5851,587+0.06%45,600425億1374万+1.67%28.681.42
12/251,5611,5871,5611,586+1.73%40,400424億8695万+1.54%28.671.42
12/221,5451,5591,5431,559+1.3%46,200417億6365万-0.32%28.181.39
12/211,5221,5431,5211,539+0.59%37,400412億2788万-1.72%27.821.37
12/201,5331,5391,5271,530-0.46%34,300409億8678万-2.49%27.651.37
12/191,5301,5371,5201,537+0.85%37,000411億7430万-2.35%27.781.37
12/181,5021,5241,4971,524+0.99%56,800408億2605万-3.36%27.551.36
12/151,5371,5401,5051,509-1.31%93,700404億2422万-4.55%27.271.35
12/141,5201,5291,5131,529+0.59%53,000409億5999万-3.59%27.641.37
12/131,5201,5311,5151,520-0.07%47,000407億1889万-4.4%27.471.36
12/121,5451,5531,5201,521-0.78%55,400407億4568万-4.52%27.491.36
12/111,5331,5371,5221,533+0.99%59,600410億6715万-3.95%27.711.37
12/081,5381,5441,5141,518-1.62%83,100406億6531万-5.01%27.441.36
12/071,5761,5791,5421,543-2.89%80,400413億3503万-3.56%27.891.38
12/061,6101,6341,5781,589+1.08%237,800425億6732万-0.75%28.721.42
12/051,5891,5961,5701,572-0.88%132,800421億1191万-1.57%28.411.4
12/041,5891,5901,5781,586-0.19%45,200424億8695万-0.56%28.671.42
12/011,5971,5991,5871,589-0.13%46,600425億6732万-0.25%28.721.42
11/301,5901,5951,5821,591+0.19%43,300426億2089万0%28.761.42
11/291,5911,5961,5781,588-0.25%32,000425億4053万0%28.71.42
11/281,5781,5971,5781,592+0.7%28,200426億4768万+0.51%28.771.42
11/271,5961,5981,5811,581-0.19%26,800423億5301万-0.06%28.581.41
11/241,6001,6001,5731,584-1.06%61,700424億3337万+0.32%28.631.41
11/221,6011,6161,5991,601-0.25%33,000428億8878万+1.52%28.941.43
11/211,6181,6181,5971,605-0.86%49,900429億9594万+2.03%29.011.43
11/201,6301,6381,6181,619-0.67%47,900433億7098万+3.19%29.261.45
11/171,6091,6301,6071,630+1.31%36,200436億6565万+4.09%29.461.46
11/161,6291,6321,6081,609-1.17%49,800431億309万+3.01%29.081.44
11/151,6441,6471,6281,628-0.73%44,800436億1208万+4.36%29.431.45
11/141,6301,6401,6291,640+0.92%33,400439億3354万+5.26%29.641.47
11/131,6371,6461,6191,625-0.49%45,300435億3171万+4.43%29.371.45
11/101,6201,6341,6121,633+0.68%53,100437億4602万+5.02%29.521.46
11/091,5961,6221,5931,622+0.12%51,100434億5134万+4.51%29.321.45
11/081,6061,6221,5991,620+0.87%87,500433億9777万+4.52%29.281.45
11/071,5861,6071,5841,606+1.26%108,700430億2272万+3.68%29.031.43
11/061,5941,5971,5811,586+0.13%93,900424億8695万+2.39%28.671.42
11/021,5801,5941,5701,584+0.25%88,800424億3337万+2.19%28.631.41
11/011,5691,5801,5621,580+1.09%157,700423億2622万+1.8%28.561.41
10/311,5101,5631,5061,563+4.69%282,600418億7081万+0.58%28.251.41
10/301,5201,5201,4871,493-2.23%470,800399億9560万-4.05%26.991.35

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
4月期
1,073
2,145
6/13
699
1,398
3/18
713,800
356,900
6/13
--+9.26%
4/8
-11.31%
8/17
2009年
4月期
800
1,600
5/19
498
995
10/28
364,200
182,100
4/23
--+11.87%
3/27
-24.98%
10/8
2010年
4月期
705
1,409
4/15
565
1,129
11/27
567,600
283,800
4/26
--+8.48%
3/31
-9.47%
5/21
2011年
4月期
685
1,370
9/16
487
974
3/15
637,000
318,500
4/25
183億4978万130億4575万+10.06%
9/14
-20.17%
3/15
2012年
4月期
825
1,650
4/13
577
1,154
6/8
941,600
470,800
4/24
221億10万154億5667万+10.61%
3/29
-10.11%
5/16
2013年
4月期
1,018
2,035
4/8
678
1,355
5/18
1,041,800
520,900
4/24
272億5679万181億4887万+16.53%
3/28
-12.11%
6/4
2014年
4月期
985
1,970
10/23
786
1,572
6/7
856,200
428,100
4/24
263億8618万210億5536万+8.93%
7/2
-12.86%
6/6
2015年
4月期
1,325
2,650
4/3
898
1,795
5/21
692,000
346,000
4/24
354億9509万240億4290万+10.3%
3/16
-4.73%
5/1
2016年
4月期
1,833
3,665
3/29
1,203
2,406
5/1
618,600
309,300
4/25
490億9038万322億2686万+16.25%
7/3
-14.76%
8/25
2017年
4月期
1,923
3/21
1,357
8/19
722,100
4/26
515億1476万363億5233万+9.91%
6/5
-10.7%
6/24
2018年
4月期
2,428
1/11
1,779
5/1
721,400
4/24
650億4308万476億5718万+16.46%
1/11
-9.33%
2/14
2019年
4月期
2,089
5/2

5/1
1,463
12/25
754,200
4/24
559億6169万391億9193万+6.76%
12/7
-11.93%
12/25
2020年
4月期
1,658
5/24
1,040
3/13
933,000
4/27
444億1574万278億6029万+15.75%
3/30
-18.48%
3/13
2021年
4月期
1,764
3/22
1,206
8/3
605,200
4/28
472億5535万323億723万+11.18%
12/4
-6.85%
4/30
2022年
4月期
1,824
10/15
1,372
3/9
706,300
11/30
488億6267万367億5416万+10.35%
9/14
-14.45%
11/29
2023年
4月期
1,619
8/17
1,351
6/17

6/13
864,000
4/26
433億7098万361億9159万+5.1%
8/17
-7.36%
9/5
最新1,708
2024/3/28
122,800457億5518万+3.7%
1,647

年間値上がり率

2001/12/28 vs 2000/12/29
-42%(0.58倍)
2002/12/30 vs 2001/12/28
-35%(0.65倍)
2003/12/30 vs 2002/12/30
-33%(0.67倍)
2004/12/30 vs 2003/12/30
29%(1.29倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
3%(1.03倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
52%(1.52倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/03/28 vs 2023/12/29
6%(1.06倍)
過去安値
487円(2011/03/15)
251%(3.51倍)
1,708円(3/28)