3171 マックスバリュ九州

3171
2020/08/27
時価
215億円
PER
17.55倍
2012年以降
6.15-100.89倍
(2012-2020年)
PBR
1.38倍
2012年以降
0.7-1.58倍
(2012-2020年)
配当
1.24%
ROE
8.14%
ROA
2.98%
資料
Link
CSV,JSON

株価チャート

株価

8/27

前日 (8/26)
2,863
始値
2,860
高値
2,860
安値
2,817
終値 -1.01%
2,834
出来高 +2%
5,100

乖離率

株価(5日)
移動平均値
+0.43%
2,822
株価(25日)
移動平均値
+4.58%
2,710
出来高(5日)
移動平均値
+6.69%
4,780

2020/04/01~2020/08/27

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
2020
08/272,8602,8602,8172,834-1.01%5,100215億4987万+4.58%17.551.38
08/262,8492,8992,8492,863+1.17%5,000217億7038万+5.96%17.731.39
08/252,8302,8352,8102,830+0.53%3,600215億1945万+5.17%17.521.37
08/242,7752,8202,7752,815+1.66%5,100214億539万+5.08%17.431.37
08/212,7382,7692,7302,769+1.91%5,100210億5560万+3.79%17.151.35
08/202,7152,7322,7152,717+0.18%3,500206億6019万+2.18%16.821.32
08/192,7052,7202,7052,712+0.26%2,100206億2217万+2.26%16.791.32
08/182,7102,7152,7042,705-0.18%3,200205億6894万+2.23%16.751.31
08/172,7262,7262,7052,710-0.59%3,800206億697万+2.61%16.781.32
08/142,7182,7352,7182,726+0.33%2,500207億2863万+3.34%16.881.32
08/132,7122,7192,7122,717+0.18%1,400206億6019万+3.11%16.821.32
08/122,7102,7232,7102,7120%1,200206億2217万+3.04%16.791.32
08/112,7042,7232,7042,712-0.22%1,500206億2217万+3.08%16.791.32
08/072,7012,7302,6992,718+0.3%2,400206億6780万+3.5%16.831.32
08/062,7202,7302,7082,710+0.48%3,800206億697万+3.47%16.781.32
08/052,6752,7002,6752,697+0.9%3,300205億811万+3.21%16.71.31
08/042,6502,6732,6502,673+1.1%2,900203億2562万+2.61%16.551.3
08/032,6142,6502,6142,644+0.65%1,400201億510万+1.77%16.371.28
07/312,6312,6372,6272,627-0.45%1,100199億7583万+1.35%16.271.28
07/302,6402,6452,6392,639+0.08%1,100200億6708万+1.97%16.341.28
07/292,6402,6402,6292,637-0.11%600200億5187万+2.09%16.331.28
07/282,6222,6502,6222,640-0.41%400200億7468万+2.4%16.351.28
07/272,6602,6602,6232,651-0.34%3,100201億5833万+3.07%16.421.29
07/222,6402,6602,6322,660+0.76%2,300202億2676万+3.7%16.471.29
07/212,6252,6422,6242,640+0.92%1,900200億7468万+3.21%16.351.28
07/202,6322,6322,6042,616+1%1,900198億9218万+2.55%16.21.27
07/172,6002,6002,5552,590+1.57%2,500196億9448万+1.85%16.041.26
07/162,5852,5852,5462,550+0.59%2,900193億9032万+0.55%15.791.24
07/152,5322,5512,5202,535-0.28%2,500192億7626万+0.12%15.71.23
07/142,5412,5612,5412,542+0.04%700193億2949万+0.51%15.741.23
07/132,5202,5412,5182,541-0.27%1,700193億2188万+0.59%15.731.23
07/102,5292,5532,5292,548-1.2%2,800193億7511万+0.99%15.781.24
07/092,7392,7392,5332,579-2.27%14,300196億1083万+2.38%15.971.25
07/082,6502,6502,6342,639-0.49%2,000200億6708万+5.01%16.341.28
07/072,6502,6602,6372,652+0.57%3,500201億6593万+5.95%16.421.29
07/062,6792,6792,6252,637-2.08%5,100200億5187万+5.73%16.331.28
07/032,5992,6932,5742,693+3.94%3,500204億7770万+8.37%16.681.31
07/022,5552,5912,5542,591+1.45%2,100197億208万+4.77%16.041.26
07/012,5402,5542,5402,554+0.59%1,600194億2073万+3.65%15.811.24
06/302,5062,5392,5062,539+1.72%2,700193億667万+3.3%15.721.23
06/292,5002,5302,4962,496-0.32%1,600189億7970万+1.75%15.461.21
06/262,5002,5052,4792,504+0.16%1,100190億4053万+2.2%15.511.22
06/252,5132,5132,4972,500-0.95%1,000190億1012万+2.25%15.481.21
06/242,5292,5302,5242,524+0.12%500191億9261万+3.4%15.631.23
06/232,5202,5382,5202,521+0.52%3,500191億6980万+3.53%15.611.22
06/222,4992,5192,4982,508+0.36%1,900190億7095万+3.21%15.531.22
06/192,4782,4992,4632,499+0.85%1,400190億251万+3.05%15.471.21
06/182,4772,4782,4452,478+0.41%2,100188億4283万+2.44%15.341.2
06/172,4692,4702,4462,468+0.33%1,300187億6679万+2.19%15.281.2
06/162,4702,4702,4492,460+1.03%1,400187億595万+2.03%15.231.2
06/152,4392,4392,4072,435+1.29%1,500185億1585万+1.16%15.081.18
06/122,3802,4042,3792,404-1.8%1,300182億8013万0%14.891.17
06/112,4552,4572,4422,448-0.69%1,900186億1470万+1.96%15.161.19
06/102,4622,4722,4622,465-0.48%500187億4397万+2.88%15.261.2
06/092,4582,4852,4512,477+0.77%2,400188億3522万+3.64%15.341.2
06/082,4592,4592,4502,458+0.37%2,400186億9074万+3.15%15.221.19
06/052,4262,4492,4212,449+1.2%4,000186億2231万+3.03%15.161.19
06/042,4122,4202,4122,420+0.58%1,700184億179万+1.98%14.991.18
06/032,4122,4132,4062,406-0.25%1,100182億9533万+1.52%14.91.17
06/022,4052,4122,3952,412+0.08%2,900183億4096万+1.86%14.941.17
06/012,3962,4122,3902,410+0.67%2,400183億2575万+1.86%14.921.17
05/292,3812,3992,3812,394+0.59%1,100182億409万+1.27%14.821.16
05/282,3932,3992,3802,380-0.87%2,100180億9763万+0.72%14.741.16
05/272,4002,4012,3942,4010%1,000182億5731万+1.61%14.871.17
05/262,4042,4192,3922,401-0.74%2,200182億5731万+1.61%14.871.17
05/252,3852,4192,3692,419+1.43%3,000183億9419万+2.37%14.981.18
05/222,3912,3912,3852,385-0.25%400181億3565万+0.97%14.771.16
05/212,3942,3952,3872,391-0.13%1,700181億4110万+1.44%14.811.16
05/202,3972,3982,3852,394+0.13%3,700181億6387万+2.53%14.821.16
05/192,3772,3912,3772,391+0.97%2,100181億4110万+3.33%14.811.16
05/182,3652,3702,3652,368+0.08%1,200179億6660万+3.41%14.661.15
05/152,3702,3702,3662,366+0.08%400179億5142万+4.32%14.651.15
05/142,3692,3702,3582,364-0.55%1,200179億3625万+5.3%14.641.15
05/132,3732,3772,3732,377+0.51%600180億3488万+7.02%14.721.15
05/122,3592,3682,3592,365+0.3%800179億4384万+7.6%14.641.15
05/112,3332,3602,3332,358+1.2%2,500178億9073万+8.41%14.61.14
05/082,3222,3392,3202,330+0.47%1,800176億7828万+8.27%14.431.13
05/072,3212,3222,3132,319+0.3%3,200175億9482万+8.82%14.361.12
05/012,3022,3132,3022,312+0.09%2,900175億4171万+9.52%14.321.12
04/302,3102,3122,3082,3100%2,800175億2654万+10.47%14.31.12
04/282,3392,3392,3042,310-1.24%4,500175億2654万+11.49%14.31.12
04/272,3402,3402,3252,339-0.3%1,800177億4657万+14.15%14.481.13
04/242,3402,3462,3402,346-0.38%700177億9968万+15.85%14.531.14
04/232,3322,3592,3322,355+0.04%2,900178億6796万+17.93%14.581.14
04/222,3612,3752,3102,354-0.72%4,300178億6038万+19.61%14.581.14
04/212,3622,3792,3622,371-0.04%4,300179億7703万+22.22%14.681.15
04/202,3892,3892,3672,372-0.67%2,300179億8461万+24.25%14.691.15
04/172,4002,4002,3862,388-0.46%3,800181億593万+27.29%14.791.16
04/162,3602,3992,3602,399+0.04%5,500181億8933万+29.89%14.861.16
04/152,3952,4172,3882,398+0.04%10,200181億8175万+31.83%14.851.16
04/142,2732,4702,2682,397+6.82%37,000181億7416万+33.76%14.841.16
04/132,2442,2442,2442,244+21.69%9,800170億1411万+26.92%13.91.09
04/101,8731,8741,8201,844-1.39%1,600139億8129万+5.13%11.420.89
04/091,8791,8901,8231,870+4.18%3,100141億7842万+6.31%11.580.91
04/081,7771,8241,7771,795-1.21%1,000136億977万+1.93%11.110.87
04/071,8111,8951,8101,817+2.14%3,200137億7658万+2.89%11.250.88
04/061,7801,7851,7341,779+0.17%4,800134億8846万+0.57%11.020.86
04/031,7831,7831,7501,776-1.22%900134億6571万+0.34%110.86
04/021,7821,7981,7821,798+0.9%300136億3252万+1.12%11.130.87
04/011,8301,8301,7821,782-1%500135億1120万-0.83%11.030.86

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
2012年
2月期
1,370
2/22
1,232
2/29

2/28
875,200
2/22
87億5347万78億7173万+1.79%
4/2
-1.59%
3/28
2013年
2月期
1,314
2/7
1,029
9/10

9/7

他3件
42,700
3/5
83億9566万65億7468万+6.09%
1/22
-7.01%
2/28
2014年
2月期
1,704
1/21
1,182
3/1
19,200
2/26
128億2634万75億5226万+10.17%
1/7
-9.09%
3/4
2015年
2月期
2,050
1/9
1,406
3/28
21,300
2/25
154億3792万105億8323万+7.78%
12/3
-5.09%
2/27
2016年
2月期
2,138
11/6
1,617
8/25
17,300
7/9
161億62万121億7713万+6.89%
11/9
-11.06%
1/21
2017年
2月期
2,022
2/23
1,619
3/1
17,300
2/24
152億3171万121億9219万+5.57%
10/4
-4.32%
2/27
2018年
2月期
2,828
1/31
1,859
4/14
13,100
2/26
213億5647万140億383万+11.93%
1/31
-12.62%
3/5
2019年
2月期
3,000
9/19
2,162
3/26
12,700
2/25
226億5538万163億2698万+9.04%
9/19
-15.67%
12/25
2020年
2月期
2,442
1/21
1,790
2/28
14,800
2/27
185億1096万135億6864万+6.44%
10/21
-25.52%
3/13

年間値上がり率

2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)