4781 日本ハウズイング

4781
2024/03/28
時価
688億円
PER 予
13.76倍
2010年以降
8.77-24.03倍
(2010-2023年)
PBR
1.58倍
2010年以降
1.05-3.19倍
(2010-2023年)
配当 予
2.24%
ROE 予
11.5%
ROA 予
6.62%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,078
始値
1,054
高値
1,079
安値
1,054
終値 -0.74%
1,070
出来高 -84.21%
900

乖離率

株価(5日)
移動平均値
+1.42%
1,055
株価(25日)
移動平均値
+1.71%
1,052
出来高(5日)
移動平均値
-70.78%
3,080

2023/10/25~2024/03/28

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
03/281,0541,0791,0541,070-0.74%900688億2240万+1.71%13.761.58
03/271,0601,0791,0431,078+1.7%5,700693億3696万+2.57%13.871.59
03/261,0381,0601,0381,060+2.12%4,100681億7920万+0.95%13.631.57
03/251,0381,0381,0281,038+0.78%3,700667億6416万-1.05%13.351.53
03/221,0311,0331,0301,030+0.19%1,000662億4960万-1.9%13.251.52
03/211,0441,0471,0261,028-1.53%1,600661億2096万-2.1%13.221.52
03/191,0551,0551,0441,044+0.68%1,000671億5008万-0.67%13.431.54
03/181,0401,0581,0361,037+0.68%1,600666億9984万-1.43%13.341.53
03/151,0221,0301,0211,030+0.49%800662億4960万-2.28%13.251.52
03/141,0201,0251,0101,025+2.09%500659億2800万-2.75%13.181.52
03/131,0301,0301,0011,004-1.57%600645億7728万-4.83%12.911.48
03/121,0201,0201,0201,020-0.97%100656億640万-3.5%13.121.51
03/081,0301,0301,0301,030-0.19%100662億4960万-2.74%13.251.52
03/071,0551,0551,0321,032-2.18%2,100663億7824万-2.64%13.271.53
03/061,0611,0611,0481,055-2.85%2,300678億5760万-0.66%13.571.56
03/051,0881,0881,0621,086+2.45%1,100698億5152万+2.26%13.971.61
03/041,0831,0831,0481,060-0.93%3,800681億7920万-0.19%13.631.57
03/011,0731,0751,0661,070+0.66%5,600688億2240万+0.75%13.761.58
02/291,0631,0701,0551,063+0.09%1,100683億7216万0%13.671.57
02/281,0941,0941,0621,062-3.01%1,900683億784万-0.09%13.661.57
02/271,1001,1101,0621,095-0.09%10,300704億3040万+2.91%14.081.62
02/261,0841,0991,0751,096+2.53%5,700704億9472万+3.1%14.11.62
02/221,0601,0701,0601,069+1.42%5,900687億5808万+0.66%13.751.58
02/211,0501,0591,0501,054-0.57%700677億9328万-0.85%13.561.56
02/201,0501,0601,0501,060+1.44%2,000681億7920万-0.38%13.631.57
02/191,0451,0451,0451,045-0.85%100672億1440万-1.88%13.441.55
02/161,0521,0551,0461,054+0.38%2,200677億9328万-1.22%13.561.56
02/151,0501,0551,0401,050+0.67%2,200675億3600万-1.78%13.511.55
02/141,0401,0431,0401,043+0.29%1,200670億8576万-2.61%13.421.54
02/131,0501,0501,0301,040-1.33%1,300668億9280万-3.17%13.381.54
02/091,0471,0571,0401,054-1.86%1,700677億9328万-2.14%13.561.56
02/081,0401,0771,0401,074+0.37%4,300690億7968万-0.37%13.811.59
02/071,0411,0701,0411,070+1.9%1,500688億2240万-0.83%13.761.58
02/061,0491,0501,0431,050+0.96%400675億3600万-2.78%13.511.55
02/051,0301,0561,0301,040-1.89%3,500668億9280万-3.88%13.381.54
02/021,0651,0661,0601,060-0.47%1,400681億7920万-2.21%13.631.57
02/011,0681,0701,0601,065+0.47%1,300685億80万-1.93%13.71.57
01/311,0561,0741,0561,060-0.66%700681億7920万-2.48%13.631.57
01/301,0701,0701,0671,067+0.19%300686億2944万-1.93%13.721.58
01/291,0941,0941,0651,065-0.84%3,300685億80万-2.2%13.71.57
01/261,0561,0771,0561,074+1.32%4,000690億7968万-1.47%13.811.59
01/251,0951,0991,0181,060-3.46%21,900681億7920万-2.66%13.631.57
01/241,0711,0981,0711,098+2.14%2,500706億2336万+0.73%14.121.62
01/231,0801,0801,0711,075+0.09%1,100691億4400万-1.38%13.831.59
01/221,0801,0801,0741,074+0.28%600690億7968万-1.47%13.811.59
01/191,0801,0801,0671,071-0.83%2,200688億8672万-1.83%13.781.58
01/181,0801,0801,0541,0800%2,300694億6560万-0.92%13.891.6
01/171,0841,0891,0741,080-0.92%2,100694億6560万-0.83%13.891.6
01/151,0901,0951,0901,0900%1,300701億880万+0.18%14.021.61
01/121,0801,1001,0801,090+0.55%1,600701億880万+0.37%14.021.61
01/111,1001,1001,0841,084-2.17%1,100697億2288万+0.09%13.941.6
01/101,0911,1081,0861,1080%600712億6656万+2.69%14.251.64
01/091,1101,1101,0931,1080%2,100712億6656万+3.26%14.251.64
01/051,1101,1101,1011,108-0.09%2,600712億6656万+3.75%14.251.64
01/041,1091,1091,0981,109+1%3,800713億3088万+4.23%14.261.64
2023
12/291,0901,0981,0901,0980%400706億2336万+3.68%14.121.62
12/281,0961,0991,0961,098+1.39%300706億2336万+4.27%14.121.62
12/271,1301,1301,0831,083-1.63%10,300696億5856万+3.44%13.931.6
12/261,1001,1011,0931,101+0.18%8,900708億1632万+5.56%14.161.63
12/251,0991,1021,0961,099+0.27%11,600706億8768万+5.98%14.141.63
12/221,0951,0991,0931,0960%1,900704億9472万+6.2%14.11.62
12/211,0851,0971,0851,096-0.27%1,700704億9472万+6.72%14.11.62
12/201,0921,0991,0901,099+1.48%2,100706億8768万+7.53%14.141.63
12/191,0721,0901,0721,083+0.28%2,400696億5856万+6.49%13.931.6
12/181,0691,0801,0691,080+1.03%400694億6560万+6.61%13.891.6
12/151,0701,0701,0601,069-0.09%600687億5808万+5.95%13.751.58
12/141,0751,1001,0431,070-1.83%2,900688億2240万+6.36%13.761.58
12/131,0901,0901,0901,0900%1,300701億880万+8.78%14.021.61
12/121,1001,1001,0901,090+0.09%8,700701億880万+9.22%14.021.61
12/111,1001,1001,0861,089+2.45%8,600700億4448万+9.56%14.011.61
12/081,0591,0671,0491,063+1.43%10,200683億7216万+7.37%13.671.57
12/071,0401,0481,0401,048+0.48%1,200674億736万+6.07%13.481.55
12/061,0491,0501,0391,043-0.57%3,700670億8576万+5.78%13.421.54
12/051,0271,0491,0151,049+3.35%2,800674億7168万+6.61%13.491.55
12/049851,0159751,015+4.1%5,200652億8480万+3.36%13.061.5
12/01975980966975+1.04%2,200627億1200万-0.71%12.541.44
11/30989992965965-2.43%3,600620億6880万-1.83%12.411.43
11/29990999989989-0.8%1,400636億1248万+0.51%12.721.46
11/28998999985997+1.42%3,600641億2704万+1.12%12.821.47
11/27972983960983+2.72%4,000632億2656万-0.3%12.641.45
11/24968970955957-0.1%5,300615億5424万-3.14%12.311.42
11/22959967952958-0.42%2,200616億1856万-3.13%12.321.42
11/21967967958962+0.63%700618億7584万-2.93%12.371.42
11/20980980950956-1.95%6,600614億8992万-3.63%12.31.41
11/17972979970975-0.41%1,500627億1200万-2.01%12.541.44
11/16970979970979+0.62%2,100629億6928万-1.71%12.591.45
11/159739809739730%800625億8336万-2.31%12.521.44
11/14973973973973-0.51%200625億8336万-2.41%12.521.44
11/13980980978978-0.71%1,400629億496万-2.1%12.581.45
11/10985985985985+0.51%200633億5520万-1.5%12.671.46
11/09976980970980+0.2%600630億3360万-2.1%12.611.45
11/081,0001,000965978-0.71%2,200629億496万-2.49%12.581.45
11/079921,000985985-0.71%900633億5520万-1.99%12.671.46
11/061,0001,000992992-0.7%2,100638億544万-1.49%12.761.47
11/02997999987999+0.1%1,200642億5568万-1.09%12.851.48
11/011,0071,007997998-0.89%1,600641億9136万-1.48%12.841.48
10/319851,0439851,007+0.7%3,900647億7024万-0.79%12.951.49
10/279981,0009851,0000%4,500643億2000万-1.67%12.861.48
10/269991,0009991,000+0.1%4,500643億2000万-1.86%12.861.48
10/251,0081,008975999-0.1%9,300642億5568万-2.15%12.851.48

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
256
1,025
3/5
160
641
1/23
938,000
234,500
2/21
--+31.33%
2/25
-8.86%
8/14
2009年
3月期
263
1,051
10/15
176
704
7/3
205,600
51,400
5/19
--+15.87%
8/4
-21.98%
7/3
2010年
3月期
413
1,650
10/23
208
830
4/30
80,000
20,000
6/26
--+23.79%
8/13
-13.86%
1/18
2011年
3月期
375
1,500
3/31
280
1,120
4/5
39,600
9,900
12/8
241億2000万180億960万+18.09%
5/11
-11.13%
3/16
2012年
3月期
525
2,100
3/27

2,100
7/26
328
1,310
4/4
76,000
19,000
5/11
337億6800万210億6480万+14.7%
5/16
-7.06%
9/12
2013年
3月期
825
3,300
3/26

3,300
3/25

他8件
493
1,970
4/2
19,600
4,900
12/19
530億6400万316億7760万+29.96%
3/7
-9.5%
4/17
2014年
3月期
750
3,000
5/13

3,000
4/9

他3件
525
2,100
12/5
236,000
59,000
12/25
482億4000万337億6800万+19.31%
1/29
-16.46%
6/14
2015年
3月期
735
2,940
3/30
588
2,351
10/16
27,600
6,900
3/25
472億7520万378億408万+19.58%
5/7
-7.71%
10/16
2016年
3月期
1,163
4,650
7/28
725
2,900
4/3

2,900
4/2

他2件
43,200
10,800
5/8
747億7200万466億3200万+15.74%
5/12
-16.55%
8/13
2017年
3月期
925
3,700
4/21

3,700
4/1
714
2,855
6/14
37,600
9,400
3/6
594億9600万459億840万+8.92%
7/19
-9.85%
6/14
2018年
3月期
838
3,350
7/27
745
2,980
4/17
17,600
4,400
7/25
538億6800万479億1840万+6.91%
7/27
-4.4%
2/9
2019年
3月期
824
3,295
7/30

3,295
7/27
713
2,850
12/25

2,850
12/21

他3件
9,200
2,300
12/25
529億8360万458億2800万+6.21%
7/27
-10.06%
5/14
2020年
3月期
1,124
4,495
1/24
556
2,224
5/27
33,600
8,400
5/27
722億7960万357億6192万+19.11%
1/23
-18.78%
5/27
2021年
3月期
1,050
4,200
10/2
745
2,980
4/13
20,400
5,100
4/24
675億3600万479億1840万+10.07%
9/30
-9.33%
11/2
2022年
3月期
1,344
1/26
850
3,400
8/4

3,400
8/3
26,800
6,700
8/12
864億4608万546億7200万+18.58%
1/27
-16.53%
4/11
2023年
3月期
1,329
1/6
923
5/12
14,300
7/25
854億8128万593億6736万+12.73%
8/2
-9.45%
3/30
最新1,070
2024/3/28
900688億2240万+1.71%
1,052

年間値上がり率

2003/12/30 vs 2002/12/27
11%(1.11倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
78%(1.78倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/27 vs 2006/12/29
-9%(0.91倍)
2008/12/29 vs 2007/12/27
22%(1.22倍)
2009/12/28 vs 2008/12/29
55%(1.55倍)
2010/12/30 vs 2009/12/28
-5%(0.95倍)
2011/12/29 vs 2010/12/30
47%(1.47倍)
2012/12/27 vs 2011/12/29
23%(1.23倍)
2013/12/30 vs 2012/12/27
-1%(0.99倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/29 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/29
-22%(0.78倍)
2017/12/27 vs 2016/12/30
7%(1.07倍)
2018/12/27 vs 2017/12/27
-11%(0.89倍)
2019/12/30 vs 2018/12/27
17%(1.17倍)
2020/12/29 vs 2019/12/30
13%(1.13倍)
2021/12/29 vs 2020/12/29
9%(1.09倍)
2022/12/30 vs 2021/12/29
17%(1.17倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/03/28 vs 2023/12/29
-3%(0.97倍)
過去安値
95円(2003/03/12)
1026%(11.26倍)
1,070円(3/28)