6412 平和

6412
2024/03/27
時価
2051億円
PER 予
14.79倍
2010年以降
4.22-230.33倍
(2010-2023年)
PBR
0.87倍
2010年以降
0.6-1.58倍
(2010-2023年)
配当 予
3.89%
ROE 予
5.86%
ROA 予
3.24%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,056
始値
2,060
高値
2,071
安値
2,055
終値 -0.05%
2,055
出来高 +81.27%
728,900

乖離率

株価(5日)
移動平均値
-0.24%
2,060
株価(25日)
移動平均値
-0.05%
2,056
出来高(5日)
移動平均値
+74.2%
418,420

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
03/272,0602,0712,0552,055-0.05%728,9002051億761万-0.05%14.790.87
03/262,0612,0662,0472,056-0.24%402,1002052億742万-0.05%14.80.87
03/252,0702,0772,0612,061-0.77%387,9002057億647万+0.19%14.840.87
03/222,0652,0782,0512,077+1.22%289,2002073億341万+1.02%14.950.88
03/212,0722,0732,0522,052+0.1%284,0002048億819万-0.19%14.770.87
03/192,0432,0552,0312,050+0.39%244,2002046億857万-0.29%14.760.86
03/182,0442,0452,0282,042+0.39%243,4002038億1010万-0.92%14.70.86
03/152,0402,0422,0322,034+0.15%211,2002030億1162万-1.6%14.640.86
03/142,0212,0362,0162,031+0.35%185,9002027億1220万-2.03%14.620.86
03/132,0472,0502,0182,024-1.36%242,5002020億1353万-2.65%14.570.85
03/122,0372,0522,0152,052+1.18%282,0002048億819万-1.58%14.770.87
03/112,0402,0412,0172,028-0.39%240,2002024億1277万-2.92%14.60.86
03/082,0202,0402,0062,036+0.25%366,9002032億1124万-2.82%14.660.86
03/072,0362,0422,0302,031-0.2%202,3002027億1220万-3.33%14.620.86
03/062,0392,0432,0282,035+0.44%206,1002031億1143万-3.46%14.650.86
03/052,0472,0472,0192,026-1.32%369,9002022億1315万-4.16%14.590.85
03/042,0602,0662,0462,053-0.39%312,4002049億800万-3.16%14.780.87
03/012,0662,0722,0552,061-0.29%243,4002057億647万-3.06%14.840.87
02/292,1072,1142,0622,067-1.52%409,3002063億532万-2.96%14.880.87
02/282,0902,1032,0842,099+0.57%282,5002094億9921万-1.69%15.110.89
02/272,0782,0932,0692,087+0.19%245,9002083億150万-2.34%15.020.88
02/262,0992,1022,0732,083-0.24%239,9002079億227万-2.66%150.88
02/222,0832,0932,0702,088+0.1%190,3002084億131万-2.57%15.030.88
02/212,0922,0952,0672,086-0.29%225,2002082億169万-2.8%15.020.88
02/202,0742,0972,0702,092+1.06%228,9002088億55万-2.61%15.060.88
02/192,0462,0702,0372,070+0.68%228,8002066億475万-3.77%14.90.87
02/162,0412,0742,0342,056+1.23%299,7002052億742万-4.59%14.80.87
02/152,0842,0842,0262,031-2.12%384,6002027億1220万-5.93%14.620.86
02/142,0802,0862,0422,075+0.24%437,4002071億379万-4.16%14.940.87
02/132,1002,1142,0572,070-4.87%799,3002066億475万-4.56%14.90.87
02/092,1752,2002,1672,176-0.46%375,4002171億8451万+0.23%15.670.92
02/082,1942,1992,1622,186-0.36%254,4002181億8260万+0.78%15.740.92
02/072,1772,1962,1702,194+1.15%222,2002189億8107万+1.34%15.790.93
02/062,1672,1812,1602,169+0.09%169,7002164億8585万+0.37%15.610.91
02/052,1692,1762,1632,167+0.74%125,5002162億8623万+0.46%15.60.91
02/022,1852,1852,1512,151-1.74%263,6002146億8928万-0.05%15.490.91
02/012,1882,1942,1792,189-0.27%169,1002184億8203万+1.96%15.760.92
01/312,1782,1962,1742,195+0.32%166,0002190億8088万+2.52%15.80.93
01/302,2062,2152,1882,188-0.18%181,7002183億8222万+2.48%15.750.92
01/292,1812,2022,1762,192+0.87%123,4002187億8145万+2.96%15.780.92
01/262,1942,2052,1662,173-0.91%347,6002168億8508万+2.36%15.640.92
01/252,1892,1942,1802,193+0.37%163,2002188億8126万+3.54%15.790.92
01/242,1752,1852,1682,185+0.46%188,2002180億8279万+3.41%15.730.92
01/232,1702,1782,1662,175+0.55%167,6002170億8470万+3.23%15.660.92
01/222,1592,1652,1462,163+0.37%158,3002158億8699万+2.8%15.570.91
01/192,1612,1752,1552,155-0.09%153,3002150億8852万+2.62%15.510.91
01/182,1502,1592,1502,157+0.23%138,0002152億8814万+2.86%15.530.91
01/172,1512,1762,1512,152+0.23%220,5002147億8909万+2.82%15.490.91
01/162,1842,1842,1472,147-1.38%224,6002142億9005万+2.68%15.460.91
01/152,1742,1832,1552,177+0.74%195,5002172億8432万+4.21%15.670.92
01/122,1672,1772,1492,1610%514,3002156億8737万+3.6%15.560.91
01/112,1872,1872,1512,161-0.64%470,0002156億8737万+3.69%15.560.91
01/102,1702,1842,1552,175+0.37%422,5002170億8470万+4.52%15.660.92
01/092,1402,1672,1222,167+1.78%375,0002162億8623万+4.23%15.60.91
01/052,1302,1382,1212,129+0.47%494,8002124億9348万+2.5%15.330.9
01/042,1032,1192,0712,119+0.95%415,2002114億9539万+2.12%15.250.89
2023
12/292,0902,1042,0872,099+0.77%161,1002094億9921万+1.3%15.110.89
12/282,0732,0842,0692,083+0.92%185,3002079億227万+0.63%150.88
12/272,0422,0652,0382,064+1.08%241,2002060億589万-0.29%14.860.87
12/262,0302,0422,0302,042+0.54%210,3002038億1010万-1.26%14.70.86
12/252,0432,0492,0282,031-0.15%130,9002027億1220万-1.79%14.620.86
12/222,0452,0562,0272,034-0.39%230,5002030億1162万-1.64%14.640.86
12/212,0362,0502,0342,042-0.29%189,1002038億1010万-1.21%14.70.86
12/202,0502,0572,0422,048-0.29%210,9002044億895万-0.97%14.740.86
12/192,0442,0602,0372,054+0.24%169,7002050億780万-0.58%14.790.87
12/182,0402,0542,0282,049-0.1%165,2002045億876万-0.82%14.750.86
12/152,0492,0602,0372,051+0.1%334,8002047億838万-0.77%14.770.86
12/142,0682,0792,0452,049-1.63%249,8002045億876万-1.06%14.750.86
12/132,0672,0922,0672,083+0.82%247,0002079億227万+0.48%150.88
12/122,0732,0772,0592,066-0.53%180,9002062億551万-0.39%14.870.87
12/112,0752,0782,0532,077+0.92%180,9002073億341万0%14.950.88
12/082,0992,1042,0542,058-2.14%247,1002054億704万-0.96%14.820.87
12/072,1002,1212,0982,103-0.38%230,5002098億9845万+1.01%15.140.89
12/062,0992,1152,0872,111+0.76%284,3002106億9692万+1.3%15.20.89
12/052,1012,1222,0912,095-0.52%253,3002090億9998万+0.58%15.080.88
12/042,0902,1122,0882,106+0.24%219,5002101億9788万+1.06%15.160.89
12/012,1282,1282,0932,101-0.14%218,1002096億9883万+0.86%15.130.89
11/302,1272,1282,0842,104-1.22%301,4002099億9826万+0.91%15.150.89
11/292,0902,1572,0812,130+3.2%382,0002125億9329万+2.16%15.330.9
11/282,0552,0662,0502,064+0.98%168,5002060億589万-0.91%14.860.87
11/272,0722,0722,0422,044-1.35%176,6002040億971万-1.97%14.710.86
11/242,0762,0792,0552,072+0.14%137,0002068億437万-0.77%14.920.87
11/222,0312,0762,0242,069+1.97%263,0002065億494万-1.05%14.890.87
11/212,0152,0302,0102,029+0.5%200,3002025億1258万-3.01%14.610.86
11/202,0382,0472,0102,019-0.88%229,7002015億1449万-3.58%14.530.85
11/172,0182,0372,0072,037+0.99%185,0002033億1105万-2.86%14.660.86
11/162,0482,0482,0062,017-1.85%343,2002013億1487万-4%14.520.85
11/152,0302,0572,0182,055+2.24%301,9002051億761万-2.47%14.790.87
11/142,0382,0381,9952,010-1.52%545,0002006億1621万-4.78%14.470.85
11/132,0702,0892,0362,041-1.64%334,9002037億1029万-3.64%14.690.86
11/102,0022,1032,0022,075-3.4%748,3002071億379万-2.26%14.940.87
11/092,1202,1552,1022,148+1.51%452,0002143億8986万+1.03%15.460.91
11/082,1172,1312,1012,116+0.86%352,4002111億9597万-0.52%15.230.89
11/072,1242,1312,0982,098-1.69%262,9002093億9940万-1.46%15.10.88
11/062,1312,1472,1152,134+0.38%311,7002129億9253万+0.14%15.360.9
11/022,1612,1622,1192,126-1.39%277,1002121億9406万-0.33%15.310.9
11/012,1522,1692,1492,156+1.13%319,9002151億8833万+0.84%15.520.91
10/312,0852,1382,0812,132+2.06%287,3002127億9291万-0.42%15.350.9
10/302,1062,1072,0732,089-1.6%947,5002085億112万-2.66%15.040.88
10/272,0962,1232,0882,123+1.34%270,0002118億9463万-1.35%15.280.9

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
1,615
4/9
784
1/23
1,364,000
12/5
--+14.33%
2/4
-19.89%
11/28
2009年
3月期
1,270
5/27

5/26
454
10/28
3,257,900
11/25
--+36.9%
11/25
-30.17%
10/27
2010年
3月期
1,144
6/29
832
11/13
740,700
5/15
--+14.19%
5/25
-9.45%
10/13
2011年
3月期
1,532
3/9
865
5/27

5/26
794,500
2/3
1529億738万863億3478万+11.12%
2/17
-19.78%
3/15
2012年
3月期
1,665
3/30
1,157
6/20
972,500
2/13
1661億8198万1154億7901万+10.96%
2/22
-7.04%
10/28
2013年
3月期
1,900
3/28
1,216
10/11
801,200
4/12
1896億3710万1213億6774万+15.76%
1/15
-11.79%
6/4
2014年
3月期
2,193
5/8
1,541
6/13

6/7
975,300
5/15
2188億8113万1538億566万+12.25%
5/8
-17.22%
6/7
2015年
3月期
2,618
3/3
1,660
4/23
1,336,500
5/15
2613億11万1656億8303万+17.59%
6/3
-10.6%
9/2
2016年
3月期
2,840
8/13
2,005
10/2
1,448,700
11/13
2834億5773万2001億1716万+8.57%
7/29
-14.31%
9/8
2017年
3月期
3,100
3/14
1,951
6/24
1,068,700
3/28
3094億808万1947億2747万+8.1%
12/13
-9.3%
4/6
2018年
3月期
2,937
5/10
1,901
11/29
2,697,500
10/25
2931億3920万1897億3702万+9.31%
2/23
-9.63%
8/21
2019年
3月期
2,822
11/12
2,040
4/12
1,914,600
5/11
2816億6116万2036億1048万+13.15%
5/11
-11.54%
12/25
2020年
3月期
2,324
1/10
1,646
3/13
1,537,900
9/26
2319億5625万1642億8571万+7.23%
9/25
-17.95%
3/13
2021年
3月期
2,020
4/1
1,382
1/5
1,621,700
9/28
2016億1430万1379億3612万+18.75%
3/8
-12.86%
11/30
2022年
3月期
2,141
11/10
1,760
4/2
1,019,800
9/28
2136億9119万1756億6394万+4.85%
9/14
-7.51%
11/30
2023年
3月期
2,720
3/29
1,810
4/1
1,201,900
9/28
2714億8064万1806億5439万+10.13%
10/4
-5.42%
1/12
最新2,055
2024/3/27
728,9002051億761万-0.05%
2,056

年間値上がり率

1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/30
-35%(0.65倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
-32%(0.68倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/30
12%(1.12倍)
1999/12/30 vs 1998/12/30
59%(1.59倍)
2000/12/29 vs 1999/12/30
-27%(0.73倍)
2001/12/28 vs 2000/12/29
30%(1.3倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
-11%(0.89倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
-6%(0.94倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-9%(0.91倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
24%(1.24倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
41%(1.41倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
-21%(0.79倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
33%(1.33倍)
2022/12/30 vs 2021/12/30
31%(1.31倍)
2023/12/29 vs 2022/12/30
-16%(0.84倍)
2024/03/27 vs 2023/12/29
-2%(0.98倍)
過去安値
454円(2008/10/28)
353%(4.53倍)
2,055円(3/27)