8114 デサント

8114
2024/03/28
時価
2615億円
PER 予
23.35倍
2010年以降
赤字-62.04倍
(2010-2023年)
PBR
2.33倍
2010年以降
0.52-4.46倍
(2010-2023年)
配当 予
1.29%
ROE 予
9.98%
ROA 予
7.75%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,470
始値
3,420
高値
3,480
安値
3,390
終値 -2.02%
3,400
出来高 -31.72%
223,700

乖離率

株価(5日)
移動平均値
-1.42%
3,449
株価(25日)
移動平均値
-0.79%
3,427
出来高(5日)
移動平均値
-14.21%
260,740

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
03/283,4203,4803,3903,400-2.02%223,7002615億4219万-0.79%23.352.33
03/273,4003,5053,3903,470+1.61%327,6002669億2689万+1.49%23.832.38
03/263,4503,4603,3903,415-1.16%244,5002626億9606万+0.21%23.452.34
03/253,4803,5153,4553,455-1.43%219,0002657億7302万+1.59%23.722.37
03/223,5303,5303,4653,505+0.57%288,9002696億1923万+3.51%24.072.4
03/213,6403,6603,4203,485-3.73%635,1002680億8075万+3.35%23.932.39
03/193,6653,6703,6103,620-0.55%117,9002784億6551万+7.64%24.862.48
03/183,5853,6603,5503,640+1.39%225,1002800億400万+8.79%252.49
03/153,6003,6203,5603,590-0.28%213,7002761億5779万+7.87%24.652.46
03/143,4553,6103,4553,600+4.35%308,6002769億2703万+8.56%24.722.47
03/133,4953,5203,4303,450-0.58%158,2002653億8840万+4.39%23.692.36
03/123,4603,4803,4403,470+0.14%171,6002669億2689万+4.93%23.832.38
03/113,4053,5203,4003,465+0.73%216,4002665億4226万+4.84%23.792.37
03/083,4503,4853,4353,440-0.58%217,3002646億1916万+4.12%23.622.36
03/073,4503,4653,4303,460+0.29%158,7002661億5764万+4.72%23.762.37
03/063,3553,4703,3553,450+1.77%226,3002653億8840万+4.39%23.692.36
03/053,3653,4203,3603,390+0.44%215,1002607億7295万+2.42%23.282.32
03/043,4103,4103,3553,375-0.15%235,9002596億1909万+1.72%23.182.31
03/013,3853,4003,3603,380+0.3%253,1002600億371万+1.5%23.212.32
02/293,3503,4203,3253,370+0.6%418,5002592億3447万+0.99%23.142.31
02/283,3003,3653,2853,350+2.13%394,6002576億9598万+0.12%232.3
02/273,2003,2853,2003,280+2.5%236,4002523億1129万-2.35%22.522.25
02/263,2203,2403,1903,200-0.31%280,3002461億5736万-5.19%21.972.19
02/223,2803,2803,1903,2100%183,4002469億2660万-5.39%22.042.2
02/213,1503,2203,1203,210+0.47%286,5002469億2660万-5.98%22.042.2
02/203,1953,2003,1453,195-0.16%149,5002457億7274万-7.04%21.942.19
02/193,2203,2453,1853,200-0.78%146,4002461億5736万-7.62%21.972.19
02/163,0903,2303,0853,225+4.54%392,3002480億8046万-7.65%22.152.21
02/153,1703,1703,0603,085-2.53%264,2002373億1108万-12.36%21.182.11
02/143,2153,2203,1303,165-2.91%305,1002434億6501万-10.92%21.732.17
02/133,2403,2753,1953,260+2.52%279,6002507億7281万-9.04%22.392.23
02/093,2053,2653,1753,180-0.63%243,6002446億1887万-11.67%21.842.18
02/083,2903,2903,1853,200-3.03%242,0002461億5736万-11.55%21.972.19
02/073,3003,3353,1903,300-0.75%443,3002538億4978万-9.32%22.662.26
02/063,2903,3503,2453,325-5%1,071,3002557億7288万-9.05%22.832.28
02/053,4303,5103,4103,500+2.79%348,9002692億3461万-4.68%24.032.4
02/023,4553,4703,4053,405-1.16%143,8002619億2681万-7.4%23.382.33
02/013,3803,4853,3653,445+0.15%280,9002650億378万-6.56%23.662.36
01/313,4653,4653,3803,440-1.15%439,5002646億1916万-6.95%23.622.36
01/303,5803,5803,4803,480-3.06%297,7002676億9613万-6.12%23.92.38
01/293,5953,6053,5603,590+0.28%174,2002761億5779万-3.47%24.652.46
01/263,6503,6603,5753,580-2.45%256,1002753億8855万-3.97%24.582.45
01/253,5453,6753,5103,670+3.23%268,6002823億1172万-1.77%25.22.51
01/243,5753,5753,5253,555-1.11%206,9002734億6544万-4.92%24.412.44
01/233,6853,6903,5903,595-2.04%281,6002765億4241万-4.03%24.692.46
01/223,6853,6953,6603,670-0.27%200,3002823億1172万-2.32%25.22.51
01/193,7203,7853,6803,680+0.55%232,7002830億8096万-2.26%25.272.52
01/183,7253,7653,6503,660-2.01%329,3002815億4248万-3.05%25.132.51
01/173,8003,8253,7353,735-1.58%214,9002873億1179万-1.24%25.652.56
01/163,8253,8303,7753,795-1.94%209,8002919億2724万+0.08%26.062.6
01/153,8803,8953,8353,870-0.26%175,2002976億9656万+1.76%26.572.65
01/123,9703,9703,8203,880-1.15%219,7002984億6580万+1.84%26.642.66
01/113,9703,9903,8953,9250%291,5003019億2739万+2.69%26.952.69
01/103,9453,9853,8553,925-0.38%311,8003019億2739万+2.32%26.952.69
01/093,7003,9953,6753,940+8.09%652,3003030億8125万+2.36%27.062.7
01/053,6753,6803,6453,645-0.14%175,8002803億8862万-5.62%25.032.5
01/043,6303,6603,5853,650-1.88%270,1002807億7324万-6.19%25.062.5
2023
12/293,7403,7403,6753,720-0.27%123,2002861億5793万-5.08%25.542.55
12/283,7153,7353,6803,730+0.54%80,3002869億2717万-5.4%25.612.56
12/273,6253,7303,6253,710+2.34%179,9002853億8869万-6.6%25.482.54
12/263,6653,6653,6153,625-0.82%140,3002788億5013万-9.44%24.892.48
12/253,7303,7303,6553,655-1.08%82,1002811億5786万-9.44%25.12.5
12/223,6753,7153,6553,6950%117,1002842億3483万-9.12%25.372.53
12/213,7553,7603,6603,695-2.38%247,4002842億3483万-9.77%25.372.53
12/203,8203,8253,7853,785-0.39%157,5002911億5800万-8.24%25.992.59
12/193,7953,8103,7553,800+0.4%121,6002923億1186万-8.41%26.092.6
12/183,7203,8003,7053,785+1.2%159,6002911億5800万-9.3%25.992.59
12/153,7953,8153,7203,7400%260,1002876億9641万-10.87%25.682.56
12/143,8003,8653,7153,740-3.11%535,2002876億9641万-11.46%25.682.56
12/133,8803,8953,8053,860-0.26%323,1002969億2731万-9.03%26.512.65
12/123,9703,9703,8253,870-1.78%245,9002976億9656万-8.98%26.572.65
12/113,8853,9403,8553,940+2.74%198,2003030億8125万-7.77%27.062.7
12/083,9603,9603,8153,835-3.88%272,6002950億421万-10.48%26.332.63
12/074,0354,0353,9753,990-2.09%257,4003069億2746万-7.1%27.42.73
12/064,0854,1204,0204,075+0.87%274,2003134億6601万-5.28%27.982.79
12/054,1004,1354,0304,040-3%266,1003107億7367万-6.11%27.742.77
12/044,2104,2404,1654,165-2.69%322,2003203億8919万-3.34%28.62.85
12/014,2954,3304,2604,280+0.59%178,7003292億3547万-0.65%29.392.93
11/304,2454,2754,1904,255-0.35%254,8003273億1236万-1.25%29.222.92
11/294,3504,4104,2704,270-2.4%148,9003284億6623万-0.95%29.322.93
11/284,3304,4104,3154,375+1.04%171,2003365億4327万+1.44%30.043
11/274,2954,3804,2704,330+0.23%221,1003330億8168万+0.46%29.732.97
11/244,4604,4654,3104,320-3.46%280,9003323億1244万+0.26%29.662.96
11/224,4454,5354,4404,475-0.11%216,6003442億3568万+3.8%30.733.07
11/214,4504,4954,4054,480+0.67%165,0003446億2030万+4.11%30.763.07
11/204,4054,4804,3904,450+1.14%173,8003423億1258万+3.71%30.563.05
11/174,4154,4354,3654,400-0.45%156,9003384億6637万+2.73%30.213.02
11/164,4954,4954,4054,420-0.56%134,3003400億485万+3.27%30.353.03
11/154,4554,5404,4254,445+1.37%219,8003419億2796万+4.05%30.523.05
11/144,4254,4954,3854,385-0.34%278,1003373億1251万+2.81%30.113
11/134,4154,4304,3454,400+0.69%189,9003384億6637万+3.41%30.213.02
11/104,3804,4004,3304,370-1.47%175,8003361億5864万+2.9%30.012.99
11/094,3204,4504,2554,435+5.47%409,1003411億5872万+4.82%30.453.04
11/084,1604,2754,0904,205+2.81%845,5003234億6616万-0.43%28.882.88
11/074,3854,4303,9654,090-6.51%1,767,5003146億1987万-3.29%28.092.8
11/064,3054,3754,2654,375+3.31%425,1003365億4327万+3.26%30.043
11/024,1904,2504,0854,235+2.79%358,3003257億7388万+0.19%29.082.9
11/014,2304,2454,0654,120-1.08%300,9003169億2760万-2.42%28.292.82
10/314,1304,1904,0854,165+1.59%295,1003203億8919万-1.4%28.62.85
10/304,1154,1204,0354,100-1.8%237,9003153億8912万-2.94%28.152.81

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
2007年
3月期
727
4/13
484
9/25
2,679,000
4/13
--+12.9%
10/16
-13.8%
6/8
2008年
3月期
678
7/20
429
1/28
642,000
7/24
--+14.48%
2/18
-16.42%
1/28
2009年
3月期
677
9/19
246
3/10
339,000
9/19
--+20.01%
3/27
-29.85%
10/27
2010年
3月期
553
3/31
356
4/9
228,000
6/22
425億3897万-+13.99%
5/12
-7.84%
9/18
2011年
3月期
603
5/13
280
3/15
306,000
10/8
463億8517万215億3872万+10.36%
12/17
-21.43%
3/15
2012年
3月期
527
3/30
330
5/31

5/30
189,000
3/28
405億3894万253億8492万+16.2%
3/27
-9.6%
5/7
2013年
3月期
644
3/29
388
5/18
181,000
3/8
495億3905万298億4651万+9.35%
1/25

7/10
-14.52%
5/16
2014年
3月期
812
3/31
592
6/7
698,000
9/9
624億6243万455億3900万+13.66%
3/31
-12.7%
2/4
2015年
3月期
1,554
3/13
752
5/8

5/7
199,000
10/31
1195億4016万578億4698万+17.21%
11/14
-7.14%
1/16
2016年
3月期
2,055
6/4
1,359
12/21
583,200
1/12
1580億7918万1045億3995万+15.82%
2/1
-12.53%
8/25
2017年
3月期
1,674
4/1
1,028
8/23
756,500
11/2
1287億7107万790億7805万+14.71%
9/23
-15.99%
6/24
2018年
3月期
2,062
1/30
1,250
4/14
881,900
10/30
1586億1765万961億5522万+17.31%
12/11
-17.79%
2/7
2019年
3月期
3,015
3/28
1,617
4/3
1,823,900
10/15
2319億2639万1243億8639万+46.21%
2/1
-21.17%
12/25
2020年
3月期
3,000
4/1
950
3/13
1,105,400
11/7
2307億7252万730億7796万+22.52%
12/6
-32.5%
3/16
2021年
3月期
1,998
3/19
1,142
4/6
488,200
7/16
1536億9450万878億4740万+19.77%
6/3
-9.06%
6/29
2022年
3月期
5,120
11/18
1,778
4/21
1,328,600
6/29
3938億5178万1367億7118万+27.09%
6/17
-17.7%
2/21
2023年
3月期
4,200
3/9
2,046
5/12
1,109,000
5/12
3230億8153万1573億8686万+25.95%
6/9
-14.85%
5/11
最新3,400
2024/3/28
223,7002615億4219万-0.79%
3,427

年間値上がり率

1984/12/28 vs 1983/12/28
-55%(0.45倍)
1985/12/28 vs 1984/12/28
27%(1.27倍)
1986/12/27 vs 1985/12/28
-1%(0.99倍)
1987/12/28 vs 1986/12/27
8%(1.08倍)
1988/12/28 vs 1987/12/28
55%(1.55倍)
1989/12/29 vs 1988/12/28
43%(1.43倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
11%(1.11倍)
1992/12/30 vs 1991/12/30
0%(1倍)
1993/12/29 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/29
10%(1.1倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-34%(0.66倍)
1999/12/30 vs 1998/12/30
21%(1.21倍)
2000/12/29 vs 1999/12/30
-23%(0.77倍)
2001/12/28 vs 2000/12/29
2%(1.02倍)
2002/12/30 vs 2001/12/28
-65%(0.35倍)
2003/12/30 vs 2002/12/30
213%(3.13倍)
2004/12/30 vs 2003/12/30
64%(1.64倍)
2005/12/30 vs 2004/12/30
99%(1.99倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
64%(1.64倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
138%(2.38倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/03/28 vs 2023/12/29
-9%(0.91倍)
過去安値
56円(2002/11/18)
5971%(60.71倍)
3,400円(3/28)