3391 ツルハ HD

3391
2024/03/28
時価
5344億円
PER 予
20.27倍
2010年以降
7.89-36.04倍
(2010-2023年)
PBR
1.87倍
2010年以降
0.85-4.51倍
(2010-2023年)
配当 予
2.47%
ROE 予
9.21%
ROA 予
4.77%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
10,895
始値
10,900
高値
10,955
安値
10,775
終値 -0.92%
10,795
出来高 -26.41%
100,600

乖離率

株価(5日)
移動平均値
-0.96%
10,900
株価(25日)
移動平均値
-4.74%
11,332
出来高(5日)
移動平均値
-49.32%
198,500

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
03/2810,90010,95510,77510,795-0.92%100,6005344億3743万-4.74%20.271.87
03/2710,84510,97010,83010,895+0.97%136,7005393億8822万-3.94%20.451.88
03/2610,92510,97510,76010,790-1.15%148,9005341億8989万-4.89%20.261.86
03/2511,08511,11010,73510,915-1.71%244,8005403億7837万-3.78%20.491.89
03/2211,00011,27010,90011,105-3.35%361,5005497億8487万-2.04%20.851.92
03/2111,66011,69511,46011,490-1.25%235,2005688億4540万+1.49%21.571.99
03/1911,56511,69511,52511,635+0.61%142,0005760億2404万+2.98%21.842.01
03/1811,50011,59011,48011,565+1.27%132,5005725億5849万+2.58%21.712
03/1511,43511,49011,28011,420-0.26%153,2005653億7985万+1.51%21.441.97
03/1411,43511,51011,40011,450+0.35%106,3005668億6508万+1.92%21.51.98
03/1311,57511,61511,41011,410-0.95%103,8005648億8477万+1.72%21.421.97
03/1211,53511,63011,31011,520+0.35%128,8005703億3063万+2.88%21.631.99
03/1111,40011,49011,26511,480+0.53%142,8005683億5032万+2.72%21.551.98
03/0811,31511,60011,31511,420-0.39%180,2005653億7985万+2.18%21.441.97
03/0711,59011,67011,45511,465-1.5%215,4005676億770万+2.48%21.521.98
03/0611,15511,66511,10011,640+3.56%371,9005762億7158万+4.05%21.852.01
03/0510,94011,24010,84011,240+5.24%397,6005564億6843万+0.14%21.11.94
03/0411,02011,10010,63010,680-3.83%548,9005287億4403万-5.26%20.051.85
03/0111,30011,34011,10011,105-1.73%308,3005497億8487万-2.17%20.851.92
02/2911,76011,88511,23011,300-4.07%727,4005594億3890万-1.04%21.211.95
02/2812,00012,04511,78011,780-2.12%243,0005832億268万+2.57%22.122.04
02/2711,96512,29011,95012,035-1.07%289,1005958億2719万+4.43%22.592.08
02/2611,52012,52011,44512,165+10.94%1,376,4006022億6321万+5.29%22.842.1
02/2211,02511,05510,94510,965-0.54%103,4005428億5377万-5.29%20.591.89
02/2111,04511,08510,98011,025-0.18%64,1005458億2424万-5.4%20.71.91
02/2011,11011,12011,00511,045+0.59%91,0005468億1440万-5.82%20.741.91
02/1910,79011,04010,75010,980+2.04%152,8005435億9639万-6.97%20.611.9
02/1610,80510,82010,65510,760+0.33%144,8005327億465万-9.4%20.21.86
02/1510,82510,82510,66010,725-0.09%159,1005309億7188万-10.36%20.141.85
02/1410,90010,92010,68010,735-1.47%184,3005314億6696万-10.94%20.151.86
02/1311,04011,05010,85010,895-1.31%132,3005393億8822万-10.33%20.451.88
02/0910,91011,08510,91011,040+0.59%124,1005465億6686万-9.75%20.731.91
02/0810,95011,07510,91510,975-0.27%151,5005433億4885万-10.88%20.61.9
02/0711,05511,17010,95011,005-0.32%143,7005448億3408万-11.2%20.661.9
02/0610,91011,13510,77511,040+1.1%250,2005465億6686万-11.5%20.731.91
02/0511,04511,10010,92010,920-0.59%251,5005406億2591万-13.02%20.51.89
02/0211,45011,48510,98510,985-4.35%479,5005438億4392万-13.03%20.621.9
02/0111,64511,74011,37011,485-1.84%217,7005685億9786万-9.63%21.561.98
01/3111,45511,70511,36011,700+2.18%376,9005792億4205万-8.38%21.972.02
01/3012,45012,50011,45011,450-8.91%1,100,7005668億6508万-10.55%21.51.98
01/2912,50512,60012,45512,570+0.84%154,4006223億1390万-2.1%23.62.17
01/2612,55512,58512,46512,465-1.35%126,1006171億1557万-2.81%23.42.15
01/2512,75512,78512,57512,635-1.33%129,8006255億3191万-1.35%23.722.18
01/2412,84012,89512,78012,805-0.97%93,0006339億4824万+0.14%24.042.21
01/2312,80012,98512,78512,930+1.06%129,2006401億3673万+1.31%24.272.23
01/2212,76012,79512,71012,795+0.31%84,9006334億5317万+0.48%24.022.21
01/1912,77012,88512,71512,755-0.12%115,3006314億7285万+0.28%23.952.2
01/1812,79012,81512,71512,770-0.62%121,3006322億1547万+0.5%23.972.21
01/1712,81013,00012,81012,8500%134,8006361億7610万+1.42%24.122.22
01/1612,94513,01512,80512,850-0.73%96,5006361億7610万+1.68%24.122.22
01/1512,82013,01512,82012,945+0.9%113,5006408億7935万+2.66%24.32.24
01/1212,98012,98012,79012,830-0.81%140,9006351億8594万+2.02%24.092.22
01/1112,97513,00512,70512,935-0.27%210,7006403億8427万+3.04%24.282.24
01/1013,07513,07512,92012,970-1.33%149,8006421億1704万+3.54%24.352.24
01/0913,06013,19513,00013,145+1.27%147,2006507億8092万+5.11%24.682.27
01/0513,01013,07012,89512,980-0.73%150,5006426億1212万+4%24.372.24
01/0412,85513,07512,66513,075+1.16%153,3006473億1537万+4.93%24.552.26
2023
12/2913,00013,00012,73012,925-0.81%134,6006398億8919万+3.94%24.272.23
12/2812,95013,04512,87013,030-0.08%76,0006450億8752万+5%24.462.25
12/2712,88513,04512,88513,040+1.36%77,8006455億8259万+5.47%24.482.25
12/2612,92012,94512,74012,865-0.43%98,0006369億1872万+4.36%24.152.22
12/2513,16513,16512,80512,920-0.65%122,8006396億4165万+4.99%24.262.23
12/2212,42013,02012,37013,005+4.46%290,8006438億4982万+5.9%24.422.25
12/2112,70012,78012,38012,450-0.16%220,6006163億1817万+1.57%23.372.15
12/2012,38012,52012,20012,470+2.38%281,8006173億824万+1.62%23.412.15
12/1912,24012,25011,98512,180+1.12%189,3006029億5224万-0.16%22.872.1
12/1812,10012,22011,97512,045-0.58%208,6005962億6927万-0.83%22.612.08
12/1512,11512,20012,04512,115-0.7%226,2005997億3451万+0.14%22.742.09
12/1412,28512,34012,11012,200-0.04%221,1006039億4230万+1.3%22.92.11
12/1312,31512,39512,18512,205-1.73%190,7006041億8982万+1.81%22.912.11
12/1212,51012,74512,42012,420-0.36%244,6006148億3307万+4.15%23.322.15
12/1112,20012,48012,10512,465+5.32%267,7006170億6072万+5.08%23.42.15
12/0812,06512,13511,78511,835-1.7%209,3005858億7354万+0.25%22.222.05
12/0712,25512,34512,04012,040-0.74%215,8005960億2175万+2.25%22.62.08
12/0612,11012,15511,98512,130-0.04%187,7006004億7706万+3.36%22.772.1
12/0512,16512,20512,10512,135-0.82%233,5006007億2458万+3.91%22.782.1
12/0412,19512,34512,19512,235-0.45%95,3006056億7493万+5.27%22.972.11
12/0112,41012,49012,23012,290-1.21%145,6006083億9762万+6.34%23.072.12
11/3012,50012,56512,36012,440-0.76%244,3006158億2314万+8.25%23.352.15
11/2912,45012,60512,41012,535+0.52%119,3006205億2597万+9.78%23.532.17
11/2812,45012,54512,41512,470+0.28%159,8006173億824万+9.98%23.412.15
11/2712,40012,51512,35512,435+1.39%120,5006155億7562万+10.43%23.352.15
11/2412,00512,28011,96512,265+2.89%170,4006071億6003万+9.67%23.032.12
11/2212,01012,05511,87011,920-1.77%276,6005900億8133万+7.29%22.382.06
11/2112,23512,29012,08012,135-1.38%306,1006007億2458万+9.77%22.782.1
11/2012,24512,42512,14012,3050%316,1006091億4017万+12%23.12.13
11/1712,15012,51512,15012,305-1.01%412,9006091億4017万+12.79%23.12.13
11/1612,15012,59512,11512,430-2.66%665,2006153億2810万+14.65%23.342.15
11/1510,75513,48510,72012,770+19.63%2,056,3006321億5928万+18.53%23.972.21
11/1410,78510,78510,66510,675-1.52%195,3005284億4952万-0.21%20.041.84
11/1310,89010,99010,76010,840-0.09%394,6005366億1759万+1.35%20.351.87
11/1010,80010,87010,77510,850+0.7%109,5005371億1262万+1.54%20.371.87
11/0910,77010,83510,62010,775-0.09%136,9005333億9986万+1.04%20.231.86
11/0810,66010,81010,63010,785+1.32%184,4005338億9490万+1.36%20.251.86
11/0710,84010,87010,64510,645-1.84%160,3005269億6441万+0.3%19.991.84
11/0611,16511,16510,84010,845-1.99%174,7005368億6511万+2.42%20.361.87
11/0211,07011,17511,05011,065+0.05%149,0005477億5587万+4.78%20.771.91
11/0111,10011,16011,03011,060+0.09%166,4005475億835万+5.06%20.761.91
10/3110,75011,05010,71511,050+3.46%175,5005470億1332万+5.33%20.751.91
10/3010,62010,74010,59510,680-0.51%127,1005286億9703万+2.14%20.051.84

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
5月期
2,495
4,990
7/5
1,463
2,925
3/17
1,171,000
585,500
6/25
--+21.71%
3/31
-14.2%
9/25
2009年
5月期
2,030
4,060
6/19
1,020
2,040
10/27
677,400
338,700
3/19
--+16.98%
11/21
-27.52%
10/10
2010年
5月期
1,910
3,820
9/28
1,335
2,670
6/2
414,600
207,300
6/23
--+12.62%
8/31
-9.47%
5/25
2011年
5月期
2,093
4,185
2/24
1,415
2,830
3/15
568,000
284,000
9/17
992億1058万670億8864万+8.74%
7/8
-28.76%
3/15
2012年
5月期
2,498
4,995
5/2
1,775
3,550
8/9
1,257,800
628,900
5/10
1184億1263万841億5713万+12.35%
3/15
-7.05%
8/9
2013年
5月期
4,920
9,840
4/10
2,213
4,425
6/5
1,555,200
777,600
5/10
2332億6934万1049億8万+12.96%
9/24
-11.36%
6/3
2014年
5月期
5,500
5/28
3,685
7,370
6/4
831,800
415,900
11/22
2645億9107万1747億1494万+12.42%
7/9
-9.56%
8/15
2015年
5月期
10,050
4/9
5,160
6/17
726,300
5/12
4870億7594万2482億3866万+11.96%
1/27
-6.27%
4/20
2016年
5月期
11,890
8/4
8,410
2/12
2,780,600
5/31
5778億7145万4092億4294万+14.56%
3/17
-14.24%
8/25
2017年
5月期
12,880
6/16
9,960
8/31
951,900
6/15
6270億8428万4855億9450万+7.95%
10/3
-9.02%
8/5
2018年
5月期
16,780
5/21
11,550
7/10
1,018,000
12/20
8234億9138万5653億1784万+10.62%
12/8
-12.67%
7/2
2019年
5月期
16,450
6/4
8,510
5/24
878,900
5/10
8074億9049万4190億1510万+12.19%
6/19
-16.66%
12/25
2020年
5月期
16,000
5/29
8,560
6/3
669,900
3/19
7884億9068万4214億7700万+15.39%
3/30
-12.5%
3/16
2021年
5月期
16,490
12/14
12,560
4/28
647,200
5/12
8149億2208万6207億6252万+6.44%
9/28
-7.7%
4/28
2022年
5月期
14,590
9/22
6,320
4/20
4,027,300
5/31
7210億9277万3124億6059万+9.65%
6/24
-17.95%
4/12
2023年
5月期
10,520
12/27
6,230
6/17
1,605,000
5/11
5206億1868万3080億1100万+12.11%
5/22
-8.33%
3/2
最新10,795
2024/3/28
100,6005344億3743万-4.74%
11,332

年間値上がり率

2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-20%(0.8倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
58%(1.58倍)
2013/12/30 vs 2012/12/28
42%(1.42倍)
2014/12/30 vs 2013/12/30
45%(1.45倍)
2015/12/30 vs 2014/12/30
50%(1.5倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
49%(1.49倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-25%(0.75倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/03/28 vs 2023/12/29
-16%(0.84倍)
過去安値
1,020円(2008/10/27)
958%(10.58倍)
10,795円(3/28)