5930 文化シヤッター

5930
2024/03/28
時価
1225億円
PER 予
13.26倍
2010年以降
赤字-26.17倍
(2010-2023年)
PBR
1.24倍
2010年以降
0.35-1.39倍
(2010-2023年)
配当 予
2.47%
ROE 予
9.38%
ROA 予
4.51%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,747
始値
1,719
高値
1,736
安値
1,692
終値 -2.86%
1,697
出来高 -16.7%
115,200

乖離率

株価(5日)
移動平均値
-1.74%
1,727
株価(25日)
移動平均値
+3.79%
1,635
出来高(5日)
移動平均値
+7.32%
107,340

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
03/281,7191,7361,6921,697-2.86%115,2001225億1743万+3.79%13.261.24
03/271,7581,7711,7421,747-0.17%138,3001261億2726万+7.11%13.661.28
03/261,7331,7521,7311,750+2.28%87,4001263億4385万+7.69%13.681.28
03/251,7231,7351,7061,711-1.21%104,3001235億2818万+5.75%13.371.25
03/221,7351,7431,7061,732-0.23%91,5001250億4431万+7.51%13.541.27
03/211,6921,7381,6921,736+2.72%170,0001253億3310万+8.23%13.571.27
03/191,6731,6961,6661,690+0.72%102,3001220億1206万+5.89%13.211.24
03/181,7101,7181,6641,678+1.21%175,7001211億4570万+5.67%13.121.23
03/151,6831,7251,6581,658-0.96%593,7001197億177万+4.8%12.961.22
03/141,6501,6821,6351,674+2.07%108,8001208億5691万+6.29%13.091.23
03/131,6521,6621,6291,640-1.03%135,2001184億223万+4.73%12.821.2
03/121,6221,6581,5991,657+1.04%136,4001196億2957万+6.35%12.951.22
03/111,6221,6401,6071,640-0.91%145,5001184億223万+5.81%12.821.2
03/081,6151,6621,6031,655+5.08%288,5001194億8518万+7.26%12.941.21
03/071,5691,5841,5661,575+0.9%82,8001137億946万+2.54%12.311.16
03/061,5611,5691,5511,561-0.51%153,2001126億9871万+1.96%12.21.14
03/051,5471,5801,5411,569+0.64%108,4001132億7628万+2.82%12.261.15
03/041,5751,5941,5561,559-1.52%150,9001125億5432万+2.5%12.191.14
03/011,5751,5841,5361,583+0.7%151,0001142億8703万+4.35%12.371.16
02/291,5781,5921,5631,572+0.51%232,4001134億9287万+3.9%12.291.15
02/281,5411,5781,5411,564+0.26%67,7001129億1530万+3.58%12.231.15
02/271,5371,5661,5331,560+0.71%98,4001126億2651万+3.45%12.191.14
02/261,5841,5951,5491,549-1.09%78,1001118億3235万+2.92%12.111.14
02/221,5671,5761,5401,566+0.26%79,3001130億5969万+4.19%12.241.15
02/211,5841,5921,5591,562-1.45%71,9001127億7091万+4.2%12.211.15
02/201,6051,6081,5671,585-1.31%92,9001144億3143万+5.88%12.391.16
02/191,5751,6061,5751,606+2.82%100,6001159億4755万+7.57%12.551.18
02/161,5551,5751,5491,562+0.9%99,7001127億7091万+5.04%12.211.15
02/151,5591,5721,5301,548-0.19%102,7001117億6016万+4.45%12.11.14
02/141,5291,5541,5161,551+1.11%102,2001119億7675万+4.87%12.121.14
02/131,5231,5401,5121,534+2.54%114,0001107億4941万+4%11.991.13
02/091,5191,5261,4861,496-1.38%109,6001080億594万+1.7%11.691.1
02/081,4701,5201,4521,517+1.95%170,8001095億2207万+3.34%11.861.11
02/071,4601,5041,4541,488+2.62%188,5001074億2837万+1.71%11.631.09
02/061,4661,4861,4361,450-0.21%301,9001046億8490万-0.62%11.331.06
02/051,4751,4751,4481,453+0.07%78,6001049億149万-0.21%11.361.07
02/021,4621,4681,4491,452-0.68%52,5001048億2929万-0.14%11.351.06
02/011,4671,4751,4521,462-0.88%59,1001055億5126万+0.83%11.431.07
01/311,4611,4791,4561,475+1.72%95,8001064億8981万+2.01%11.531.08
01/301,4501,4581,4461,450+0.49%62,5001046億8490万+0.62%11.331.06
01/291,4501,4591,4431,443-0.48%56,5001041億7953万+0.42%11.281.06
01/261,4591,4771,4481,450-0.62%118,2001046億8490万+1.12%11.331.06
01/251,4551,4801,4511,459-0.07%95,8001053億3467万+2.03%11.41.07
01/241,4951,5081,4601,460-2.93%141,6001054億687万+2.46%11.411.07
01/231,5051,5141,4981,504-0.59%65,8001085億8351万+5.84%11.761.1
01/221,5001,5161,5001,513+1.61%84,0001092億3328万+6.93%11.831.11
01/191,5041,5041,4861,489-0.2%97,7001075億56万+5.68%11.641.09
01/181,4851,4991,4851,492+0.61%45,6001077億1715万+6.12%11.661.09
01/171,4961,5001,4831,483-0.54%95,2001070億6739万+5.85%11.591.09
01/161,4931,4961,4801,491+0.07%78,9001076億4496万+6.73%11.651.09
01/151,4551,4971,4551,490+2.48%78,3001075億7276万+6.89%11.651.09
01/121,4641,4661,4481,454-0.07%83,9001049億7369万+4.68%11.371.07
01/111,4701,4751,4551,455-0.75%118,2001050億4588万+4.83%11.371.07
01/101,4601,4751,4461,466+0.55%209,6001058億4004万+5.77%11.461.08
01/091,4381,4581,4331,458+2.17%118,3001052億6247万+5.5%11.41.07
01/051,4251,4431,4181,427+0.49%83,1001030億2438万+3.56%11.151.05
01/041,4151,4211,3941,420+1.28%113,6001025億1901万+3.2%11.11.04
2023
12/291,4001,4071,3931,402+1.59%116,4001012億1947万+2.11%10.961.03
12/281,3611,3871,3611,380-0.07%71,300996億3115万+0.58%10.791.01
12/271,3951,4021,3781,381-0.5%137,500997億334万+0.73%10.791.01
12/261,3781,3901,3761,388+1.46%116,0001002億872万+1.31%10.851.02
12/251,3601,3751,3561,368+1.03%86,100987億6479万-0.07%10.691
12/221,3521,3631,3501,354+0.52%86,700977億5404万-1.17%10.580.99
12/211,3301,3551,3301,347-0.66%97,500972億4866万-1.75%10.530.99
12/201,3591,3731,3551,356+0.22%105,900978億9843万-1.17%10.60.99
12/191,3571,3601,3421,353+0.37%88,400976億8184万-1.38%10.580.99
12/181,3361,3511,3331,348+0.15%80,600973億2086万-1.82%10.540.99
12/151,3641,3661,3391,346-1.03%76,200971億7647万-2.04%10.520.99
12/141,3681,3681,3421,360+0.15%173,600981億8722万-1.09%10.631
12/131,3741,3781,3511,358-0.95%222,400980億4282万-1.24%10.611
12/121,4051,4071,3711,371-2.14%136,300989億8138万-0.29%10.721.01
12/111,3841,4031,3791,401+2.19%173,3001011億4727万+1.97%10.951.03
12/081,3721,3991,3661,371-1.22%262,300989億8138万+0.15%10.721.01
12/071,3841,3911,3721,388-0.79%172,5001002億872万+1.61%10.851.02
12/061,3621,4031,3601,399+1.82%152,3001010億288万+2.79%10.941.03
12/051,4191,4221,3731,374-3.78%221,500991億9797万+1.48%10.741.01
12/041,3971,4281,3951,428+2.22%124,1001030億9658万+6.09%11.161.05
12/011,3831,4121,3831,397+1.23%155,2001008億5849万+4.72%10.921.02
11/301,3631,3851,3561,380+1.4%217,200996億3115万+4.31%10.791.01
11/291,3601,3691,3521,361-0.29%178,400982億5941万+3.66%10.641
11/281,3701,3751,3581,365+0.37%152,600985億4820万+4.76%10.671
11/271,3651,3691,3531,360-0.07%124,100981億8722万+5.18%10.631
11/241,3681,3681,3561,361-0.51%134,100982億5941万+6%10.641
11/221,3541,3741,3521,368+0.59%190,700987億6479万+7.38%10.691
11/211,3601,3671,3531,360+0.15%140,900981億8722万+7.51%10.631
11/201,3951,3991,3491,358-2.65%166,900980億4282万+8.12%10.611
11/171,3711,3961,3691,395+1.68%150,1001007億1409万+11.78%10.91.02
11/161,3631,3751,3561,372+0.29%100,300990億5358万+10.73%10.721.01
11/151,3561,3701,3521,368+0.37%130,800987億6479万+11.22%10.691
11/141,3721,3801,3611,363+0.15%109,900984億381万+11.54%10.651
11/131,3801,3901,3591,361-0.87%142,400982億5941万+12.29%10.641
11/101,3821,3861,3651,373-1.01%180,900991億2577万+14.32%10.731.01
11/091,3771,3951,3751,387+1.99%280,6001001億3652万+16.55%10.841.02
11/081,3651,3731,3391,360+0.15%317,800981億8722万+15.45%10.631
11/071,3361,3851,3351,358+1.95%345,200980億4282万+16.27%10.611
11/061,3091,3381,3091,332+2.62%240,800961億6572万+15.03%10.410.98
11/021,2821,3021,2821,298+1.33%244,300937億1104万+12.97%10.150.95
11/011,2801,2911,2731,281+1.03%286,600924億8369万+12.17%10.010.94
10/311,2281,2711,2161,268+3.76%441,500915億4514万+11.62%9.910.93
10/301,1751,2381,1681,222+5.16%1,007,000882億2410万+8.05%9.550.9

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
755
7/10
280
3/17
658,000
3/14
--+6.77%
5/7
-22.08%
3/14
2009年
3月期
464
6/17
255
10/8
874,000
5/14
--+32.63%
5/14
-26.6%
10/8
2010年
3月期
395
6/15
247
11/18
396,000
3/31
--+14.79%
12/17
-16.13%
11/18
2011年
3月期
299
1/12
145
3/16
4,274,000
1/12
215億8674万104億6849万+15.21%
1/12
-33.42%
3/15
2012年
3月期
315
1/19
198
8/9
575,000
4/1
227億4189万142億9490万+16.19%
1/18
-6.89%
6/6
2013年
3月期
497
3/21
282
4/4
490,000
5/10
358億8165万203億5940万+14.95%
5/7
-6.13%
9/5
2014年
3月期
745
5/29
445
4/2
2,219,000
6/19
537億8638万321億2743万+20.44%
5/17
-18.07%
6/7
2015年
3月期
1,068
12/5
579
5/13
788,000
7/3
771億584万418億176万+20.06%
6/10
-10.17%
10/17
2016年
3月期
1,180
4/16

4/14
797
9/29
558,800
4/13
851億9185万575億4060万+12.84%
10/2
-12.88%
1/21
2017年
3月期
981
4/28
670
8/17
448,300
9/23
708億2475万483億7164万+8.93%
9/26
-14.19%
8/16
2018年
3月期
1,166
11/30
781
4/17
682,000
8/3
841億8110万563億8545万+14.86%
11/30
-7.34%
8/25
2019年
3月期
1,200
5/15
643
12/25
856,000
8/29
866億3578万464億2234万+11.1%
2/21
-12.22%
12/25
2020年
3月期
1,012
12/16
671
3/17
754,700
3/13
730億6284万484億4384万+9.72%
3/27
-13.37%
3/16
2021年
3月期
1,127
3/29

3/26
688
8/3
618,600
11/5
813億6544万496億7118万+10.47%
9/18
-6.46%
4/21
2022年
3月期
1,211
7/26
942
5/13
534,500
5/13
874億2994万680億909万+10.22%
5/24
-5.89%
11/30
2023年
3月期
1,186
3/10
891
5/19
1,230,700
8/4
856億2503万643億2706万+6.74%
11/25
-4.7%
9/26
最新1,697
2024/3/28
115,2001225億1743万+3.79%
1,635

年間値上がり率

1984/12/28 vs 1983/12/28
1%(1.01倍)
1985/12/28 vs 1984/12/28
42%(1.42倍)
1986/12/27 vs 1985/12/28
118%(2.18倍)
1987/12/28 vs 1986/12/27
-2%(0.98倍)
1988/12/28 vs 1987/12/28
32%(1.32倍)
1989/12/29 vs 1988/12/28
125%(2.25倍)
1990/12/28 vs 1989/12/29
9%(1.09倍)
1991/12/30 vs 1990/12/28
-29%(0.71倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
-19%(0.81倍)
1994/12/30 vs 1993/12/30
-1%(0.99倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
-27%(0.73倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
-2%(0.98倍)
2001/12/28 vs 2000/12/29
20%(1.2倍)
2002/12/30 vs 2001/12/28
10%(1.1倍)
2003/12/30 vs 2002/12/30
62%(1.62倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
-32%(0.68倍)
2011/12/30 vs 2010/12/30
22%(1.22倍)
2012/12/28 vs 2011/12/30
53%(1.53倍)
2013/12/30 vs 2012/12/28
60%(1.6倍)
2014/12/30 vs 2013/12/30
53%(1.53倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/03/28 vs 2023/12/29
21%(1.21倍)
過去安値
145円(2011/03/16)
1070%(11.7倍)
1,697円(3/28)