5132 pluszero

5132
2024/03/27
時価
217億円
PER 予
155.54倍
2022年以降
64.78-213.16倍
(2022-2023年)
PBR
22.67倍
2022年以降
8.58-27.19倍
(2022-2023年)
配当 予
0%
ROE 予
14.58%
ROA 予
12.92%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
8,690
始値
8,840
高値
8,840
安値
8,430
終値 -1.5%
8,560
出来高 -28.4%
29,000

乖離率

株価(5日)
移動平均値
+0.02%
8,558
株価(25日)
移動平均値
+8.35%
7,900
出来高(5日)
移動平均値
-50.53%
58,620

2023/10/27~2024/03/27

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
2024
03/278,8408,8408,4308,560-1.5%29,000217億7694万+8.35%155.5422.67
03/268,5008,8008,3708,690+1.76%40,500221億767万+10.38%157.9123.02
03/258,4108,9708,4108,540+1.67%81,000217億2606万+9.11%155.1822.62
03/228,6208,7508,3008,400-2.33%69,600213億6990万+8.09%152.6422.25
03/218,9709,2008,5608,600-2.93%73,000218億7332万+11.47%156.2722.78
03/198,9709,2908,7708,860-1.56%104,400225億3461万+15.88%16123.47
03/187,7609,1107,7609,000+18.27%315,500228億9069万+19.51%163.5423.84
03/157,4607,8706,9307,610+4.1%127,700193億5535万+2.69%138.2820.16
03/147,1807,4007,0607,310-0.27%28,000185億9232万-0.56%132.8319.36
03/137,8707,8707,2607,330-3.17%49,200186億4319万+0.45%133.1919.42
03/126,9507,5706,9507,570+6.62%49,500192億5361万+4.59%137.5520.05
03/116,9007,1906,9007,100-3.4%56,300180億5821万-0.93%129.0118.81
03/088,1408,2807,2907,350-10.37%132,800186億9406万+3.32%133.5619.47
03/078,9809,0508,0708,200-6.39%122,200208億5596万+16.2%14921.72
03/068,3208,8408,2508,760+1.62%146,600222億8027万+25.48%159.1823.2
03/057,6508,7407,6008,620+10.94%223,600219億2419万+25.53%156.6322.83
03/047,3707,7807,2807,770+7.32%93,400197億6229万+14.87%141.1920.58
03/017,4607,4607,2107,240-1.63%33,800184億1428万+8.01%131.5619.18
02/297,5807,5807,3107,360-3.66%52,600187億1949万+10.61%133.7419.5
02/287,8608,1407,5507,640-1.93%115,800194億3165万+15.83%138.8320.24
02/277,3507,9907,3407,790+6.86%137,700198億1316万+19.46%141.5520.63
02/267,3507,8607,0007,290-0.14%148,400185億4145万+13.43%132.4719.31
02/227,6407,7807,1007,300+2.67%100,200185億6689万+14.89%132.6519.34
02/217,2507,3507,1007,110-5.2%56,200180億7475万+13.18%129.218.83
02/207,8007,8007,4307,500-4.82%110,400190億6620万+20.64%136.2819.87
02/197,7008,0507,3207,880+4.37%182,300200億3222万+28.26%143.1920.87
02/167,1408,1407,0507,550+5.74%324,100191億9330万+24.75%137.1920
02/157,0707,1806,7807,140+2%94,100181億5102万+19.52%129.7418.91
02/146,8907,3206,7607,000+1.74%177,900177億9512万+18.36%127.218.54
02/136,3606,9706,3006,880+15.24%238,000174億9006万+17.37%125.0218.22
02/096,0506,2005,9705,970-0.67%27,300151億7669万+2.79%108.4815.81
02/086,1106,1105,9506,010-1.64%18,400152億7838万+3.64%109.2115.92
02/075,9606,1405,9406,110+2.69%30,600155億3259万+5.67%111.0316.18
02/065,8706,0305,7305,950+1.54%28,100151億2585万+3.23%108.1215.76
02/055,9005,9205,7505,860+1.03%18,200148億9705万+1.95%106.4815.52
02/025,9005,9905,8005,800+0.69%33,000147億4452万+1.17%105.3915.36
02/015,8905,9105,7605,760-2.87%29,300146億4284万+0.54%104.6715.26
01/316,2006,2005,8605,930-5.87%59,700150億7500万+3.45%107.7515.7
01/305,9506,3005,9206,300+6.6%52,400160億1560万+9.95%114.4816.68
01/296,0106,1605,8805,910-2.48%21,900150億2416万+3.21%107.3915.64
01/266,2306,2506,0406,060-2.73%29,900154億548万+5.78%110.1216.04
01/256,1106,3305,8506,230+3.49%65,800158億3765万+9.3%113.2116.49
01/245,9106,1105,9006,020+1.86%39,300153億380万+6.1%109.3915.93
01/235,8105,9505,7205,910+2.43%46,600150億2416万+4.62%107.3915.64
01/225,4705,7705,4405,770+6.26%40,900145億8084万+2.43%104.8515.18
01/195,4305,4705,4005,430-0.73%11,300137億2166万-3.38%98.6714.29
01/185,5105,5405,4105,470-0.73%11,900138億2274万-2.82%99.414.39
01/175,4505,5105,3505,510+0.55%22,800139億2382万-2.15%100.1214.5
01/165,6705,7005,4805,480-3.35%21,100138億4801万-2.8%99.5814.42
01/155,5905,6905,5705,670+1.8%13,900143億2814万+0.3%103.0314.92
01/125,5405,6205,4905,570-0.54%18,900140億7544万-1.5%101.2114.66
01/115,7105,7705,5305,600-0.88%27,600141億5125万-1.27%101.7614.73
01/105,6605,8205,6305,650-0.88%24,000142億7760万-0.69%102.6714.87
01/095,6205,7905,5505,700+3.26%26,500144億395万-0.18%103.5815
01/055,6505,7305,5205,520-4%17,600139億4909万-3.61%100.314.52
01/045,4005,7805,4005,750+3.05%30,000145億3030万-0.09%104.4815.13
2023
12/295,6405,7505,5805,580-1.59%18,300141億71万-3.21%101.3914.68
12/285,5005,7405,3205,670+2.35%33,800143億2814万-1.66%103.0314.92
12/275,5205,6605,4205,540+0.73%35,500139億9963万-3.9%100.6714.58
12/265,7005,7605,5005,500-3.51%35,000138億9855万-4.51%99.9414.47
12/255,9106,0205,7005,700-2.4%31,800144億395万-1.06%103.5815
12/225,8206,0205,7705,840-0.68%45,400147億5773万+1.64%106.1215.37
12/216,0006,1205,7605,880-4.85%55,400147億3298万+2.53%106.8515.34
12/206,0006,2505,9206,180+3%92,300154億8466万+8.31%112.316.12
12/195,2506,0205,2206,000+12.78%88,100150億3366万+6.1%109.0315.65
12/185,5905,6005,2605,320-4.83%30,200133億2984万-5.14%96.6713.88
12/155,3305,7405,2505,590+3.52%52,700140億635万-0.07%101.5814.58
12/145,5405,6205,3605,400-1.82%22,000135億3029万-3.09%98.1214.09
12/135,4505,5505,3905,500+0.92%16,900137億8085万-1.03%99.9414.35
12/125,7805,7805,4505,450-3.54%18,700136億5557万-1.7%99.0314.22
12/115,5605,7205,5605,650+2.36%12,000141億5669万+2.26%102.6714.74
12/085,7205,7705,5005,520-3.16%16,600138億3096万+0.53%100.314.4
12/075,8005,8805,6205,700-2.4%19,000142億8197万+4.53%103.5814.87
12/065,7105,9005,7005,840+1.92%16,200146億3276万+7.81%106.1215.24
12/056,0406,2005,7305,730-4.5%42,800143億5714万+6.68%104.1214.95
12/045,9506,1205,8506,000-0.33%26,200150億3366万+12.61%109.0315.65
12/016,1606,1605,9906,020-2.43%25,200150億8377万+14.14%109.3915.7
11/306,1606,2105,9106,170+0.65%47,700154億5961万+18.15%112.1216.1
11/296,1706,3006,0206,130-1.45%48,700153億5938万+18.59%111.3915.99
11/286,1006,2405,9006,220+3.67%71,200155億8489万+21.72%113.0216.23
11/275,7506,0005,5506,000+7.33%58,700150億3366万+18.74%109.0315.65
11/245,7805,8605,5705,590-1.06%49,500140億635万+11.58%101.5814.58
11/225,4805,6705,4305,650+4.05%48,000141億5669万+13.32%102.6714.74
11/215,5805,5805,3105,430-1.45%22,600135億9889万+9.61%98.6714.16
11/205,4105,6505,3705,510+3.18%29,200137億9924万+11.81%100.1214.37
11/175,5805,6005,2905,340-3.78%32,800133億7349万+8.82%97.0313.92
11/165,1105,6605,1105,550+7.56%47,900138億9942万+13.29%100.8514.47
11/154,9455,2204,9455,160+5.41%19,300129億2270万+5.72%93.7613.45
11/144,8354,9054,7504,895+1.24%8,700122億5903万+0.29%88.9512.76
11/135,0805,0804,8354,835-2.52%5,400121億877万-1.17%87.8612.61
11/104,9754,9954,9304,960-1.78%1,700124億2182万+1.08%90.1312.93
11/094,9755,0504,9505,050+0.6%3,500126億4722万+2.91%91.7613.17
11/085,2105,2105,0205,020-3.09%5,800125億7208万+2.28%91.2213.09
11/074,9055,1804,8705,180+4.12%11,500129億7279万+5.41%94.1313.51
11/064,9155,1004,9154,975+3.86%13,200124億5939万+1.08%90.412.97
11/024,6204,8404,6204,790+4.36%10,500119億9607万-2.98%87.0412.49
11/014,8004,8154,5804,590-3.97%13,700114億9519万-7.4%83.4111.97
10/314,7004,8004,6204,780+1.7%4,300119億7103万-4.15%99.1312.61
10/304,6554,8854,6504,700+0.97%6,300117億7068万-6.19%97.4712.4
10/274,6004,7354,5804,655+0.32%4,800116億5798万-7.49%96.5412.28

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
2022年
10月期
4,505
10/31
3,705
10/31
1,065,700
10/31
112億6250万92億6250万--13.32%
12/6
2023年
10月期
10,300
3/6
3,250
1/6

1/5
4,851,800
11/4
257億5000万81億2500万+53.19%
1/26
-38.82%
12/26
最新8,560
2024/3/27
29,000217億7694万+8.35%
7,900

年間値上がり率

2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/03/27 vs 2023/12/29
53%(1.53倍)
過去安値
3,250円(2023/01/06)
163%(2.63倍)
8,560円(3/27)