8182 いなげや

8182
2024/03/28
時価
731億円
PER 予
92.43倍
2010年以降
赤字-114.68倍
(2010-2023年)
PBR
1.16倍
2010年以降
0.85-1.85倍
(2010-2023年)
配当 予
1.07%
ROE 予
1.26%
ROA 予
0.67%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,403
始値
1,400
高値
1,421
安値
1,388
終値 -0.5%
1,396
出来高 -25.99%
142,700

乖離率

株価(5日)
移動平均値
-0.14%
1,398
株価(25日)
移動平均値
+4.18%
1,340
出来高(5日)
移動平均値
+30.82%
109,080

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
03/281,4001,4211,3881,396-0.5%142,700731億2450万+4.18%92.431.16
03/271,4041,4201,3991,403+0.36%192,800734億9117万+5.01%92.91.17
03/261,3911,4031,3891,398-0.29%59,300732億2926万+5.19%92.571.17
03/251,3931,4071,3851,402+0.65%70,400734億3878万+6.13%92.831.17
03/221,4091,4101,3811,393-0.14%80,200729億6735万+6.09%92.241.16
03/211,3961,4171,3501,395+0.43%196,500730億7211万+6.73%92.371.16
03/191,3621,3931,3531,389+2.13%79,700727億5782万+6.76%91.971.16
03/181,3751,3841,3541,360-0.29%107,400712億3876万+4.94%90.051.13
03/151,3381,3641,3281,364+0.81%266,800714億4829万+5.57%90.321.14
03/141,3431,3601,3321,353+1.88%77,800708億7209万+5.05%89.591.13
03/131,3621,3641,3281,328-2.21%89,500695億6256万+3.35%87.931.11
03/121,3491,3661,3311,358+0.67%121,700711億3400万+5.85%89.921.13
03/111,3201,3491,3101,349+2.2%105,800706億6257万+5.47%89.321.12
03/081,3051,3231,2951,320+0.08%95,900691億4351万+3.45%87.41.1
03/071,3301,3361,3091,319-1.27%109,900690億9112万+3.53%87.341.1
03/061,3071,3391,2981,336+2.45%96,700699億8161万+5.11%88.461.11
03/051,2781,3131,2681,304+1.16%91,500683億540万+2.76%86.341.09
03/041,2951,2951,2771,289+0.7%83,600675億1968万+1.74%85.351.07
03/011,2811,2891,2741,280-0.23%93,000670億4825万+1.03%84.751.07
02/291,3001,3011,2771,283-0.62%70,900672億539万+1.26%84.951.07
02/281,2811,3091,2811,291+0.39%66,300676億2444万+1.97%85.481.08
02/271,2901,3021,2791,286-1.46%89,100673億6254万+1.58%85.151.07
02/261,2901,3171,2801,305+0.62%125,900683億5778万+3.08%86.411.09
02/221,2951,3061,2841,297-0.92%100,400679億3873万+2.53%85.881.08
02/211,2641,3241,2621,309+1.16%167,000685億6731万+3.48%86.671.09
02/201,2301,3311,2271,294+5.55%346,700677億8159万+2.29%85.681.08
02/191,1931,2271,1751,226+2.34%142,800642億1965万-3.16%81.181.02
02/161,2071,2091,1921,198-0.75%104,400627億5297万-5.59%79.321
02/151,2301,2301,2041,207-1.95%111,100632億2440万-5.26%79.921.01
02/141,2361,2501,2211,231-0.73%116,200644億8156万-3.75%81.511.03
02/131,2651,2651,2341,240-1.98%105,900649億5299万-3.35%82.11.03
02/091,2641,2761,2611,265-0.32%52,600662億6253万-1.63%83.761.05
02/081,2711,2751,2601,269-0.39%56,100664億7205万-1.48%84.021.06
02/071,2671,2771,2661,274+0.31%32,200667億3396万-1.09%84.361.06
02/061,2781,2781,2651,270-0.63%41,200665億2443万-1.4%84.091.06
02/051,2701,2851,2611,278+1.59%53,000669億4348万-0.78%84.621.07
02/021,2611,2631,2531,258-0.55%55,100658億9586万-2.25%83.31.05
02/011,2681,2711,2491,265-0.24%54,700662億6253万-1.56%83.761.05
01/311,2561,2681,2531,268+0.56%38,400664億1967万-1.25%83.961.06
01/301,2821,2821,2571,261-0.47%45,800660億5300万-1.64%83.51.05
01/291,2731,2761,2631,267-0.63%29,700663億6729万-1.02%83.891.06
01/261,2811,2871,2751,275-0.47%45,800667億8634万-0.23%84.421.06
01/251,2681,2811,2611,281+0.79%38,800671億63万+0.31%84.821.07
01/241,2701,2731,2651,271-0.24%39,400665億7681万-0.39%84.161.06
01/231,2831,2871,2711,274-0.55%27,100667億3396万-0.16%84.361.06
01/221,2771,2861,2761,281+0.31%42,400671億63万+0.31%84.821.07
01/191,2901,2941,2761,277-1.01%58,900668億9110万-0.08%84.551.06
01/181,3021,3021,2891,290-1.15%45,900675億7206万+0.62%85.421.08
01/171,2931,3121,2931,305+0.38%47,900683億5778万+1.48%86.411.09
01/161,3101,3151,3001,300-1.29%40,900680億9588万+0.78%86.081.08
01/151,3041,3251,2961,317+1.07%43,100689億8636万+1.62%87.21.1
01/121,3231,3251,2971,303-1.44%87,000682億5302万+0.15%86.281.09
01/111,3391,3391,3141,322-0.3%46,400692億4827万+1.15%87.531.1
01/101,3301,3571,3101,326-0.3%76,300694億5779万+0.84%87.81.11
01/091,3231,3501,3231,330+1.14%61,700696億6732万+0.61%88.061.11
01/051,3231,3251,2911,315-0.38%87,200688億8160万-1.13%87.071.1
01/041,3001,3201,2711,320+3.94%84,000691億4351万-1.49%87.41.1
2023
12/291,2581,2761,2491,270+0.4%96,000665億2443万-6%84.091.06
12/281,2651,2791,2521,265-1.09%61,000662億6253万-7.26%83.761.05
12/271,2351,2791,2301,279+2.4%192,600669億9587万-7.18%84.691.07
12/261,2211,2501,2161,249+2.8%113,300654億2442万-10.14%82.71.04
12/251,2491,2491,2151,215-2.72%54,500636億4345万-13.46%80.451.01
12/221,2011,2541,2011,249+4.26%192,300654億2442万-11.98%82.71.04
12/211,2111,2191,1961,198-1.64%101,200627億5297万-16.4%79.321
12/201,2181,2371,2151,218-0.16%110,100638億60万-15.94%80.651.02
12/191,2301,2401,2131,220-1.61%96,200639億536万-16.67%80.781.02
12/181,2571,2701,2361,240-1.98%100,300649億5299万-16.16%82.11.03
12/151,2681,2841,2651,265-1.25%74,500662億6253万-15.27%83.761.05
12/141,2701,3001,2651,281+0.08%170,500671億63万-14.94%84.821.07
12/131,3001,3091,2791,280-3.4%135,300670億4825万-15.73%84.751.07
12/121,3601,3661,3251,325-3.21%111,600694億541万-13.51%87.731.1
12/111,3731,3831,3631,369-1.3%99,500717億1020万-11.28%90.651.14
12/081,3931,4081,3811,387-2.19%188,800726億5306万-10.63%91.841.16
12/071,4401,4401,3971,418-1.46%137,600742億7689万-9.1%93.891.18
12/061,4101,4471,3991,439+0.63%188,400753億7690万-8.23%95.281.2
12/051,4451,4561,4071,430-2.46%229,000749億546万-9.15%94.691.19
12/041,4991,5031,4401,466-3.62%274,700767億9120万-7.22%97.071.22
12/011,4981,6091,4871,521+1.33%538,600796億7218万-4.1%100.711.27
11/301,5111,5131,4911,501-1.51%78,000786億2455万-5.54%99.391.25
11/291,5681,5771,5191,524-3.61%59,300798億2932万-4.27%100.911.27
11/281,5841,5841,5741,581-0.19%33,500828億1506万-0.88%104.681.32
11/271,5911,5921,5751,584-0.88%51,100829億7221万-0.69%104.881.32
11/241,6001,6011,5891,598-0.44%44,800837億555万+0.19%105.811.33
11/221,5941,6091,5901,605+0.75%75,600840億7222万+0.63%106.271.34
11/211,5901,5991,5891,593+0.19%44,400834億4364万-0.06%105.481.33
11/201,6001,6101,5891,590-0.63%64,400832億8650万-0.25%105.281.33
11/171,5861,6001,5851,600+0.57%45,200838億1031万+0.38%105.941.33
11/161,5911,5931,5851,591-0.06%85,200833億3888万-0.19%105.351.33
11/151,5891,5941,5851,5920%52,200833億9126万-0.13%105.411.33
11/141,5981,5981,5921,592-0.56%29,600833億9126万-0.13%105.411.33
11/131,5941,6081,5941,601+0.25%124,800838億6269万+0.69%106.011.33
11/101,5911,5971,5901,597+0.19%23,700836億5317万+0.76%105.741.33
11/091,5941,5971,5841,5940%87,700834億9602万+0.89%105.541.33
11/081,6001,6001,5941,594-0.31%82,000834億9602万+1.27%105.541.33
11/071,6031,6041,5991,599-0.19%150,300837億5793万+1.91%105.881.33
11/061,6001,6041,6001,602+0.19%121,200839億1507万+2.5%106.071.34
11/021,5981,5991,5961,599+0.13%111,900837億5793万+2.7%105.881.33
11/011,5981,6001,5961,597-0.06%311,600836億5317万+2.83%105.741.33
10/311,5961,5981,5951,598+0.19%202,900837億555万+3.23%105.811.33
10/301,5951,5971,5931,595-0.06%243,900835億4840万+3.37%105.611.33

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
950
3/26
805
7/27

6/12

他2件
78,000
4/14
--+4.54%
9/5
-6.04%
6/9
2008年
3月期
941
3/7
869
11/19
64,000
7/25
--+2.3%
3/7
-2.11%
5/11
2009年
3月期
952
3/24
771
10/10
64,000
8/6
--+5.19%
3/16
-12.84%
10/10
2010年
3月期
985
3/31
892
4/28
57,000
1/6
515億9572万-+2.68%
12/3
-3.14%
5/7
2011年
3月期
985
4/7
708
3/15
63,000
3/11
515億9572万370億8606万+3.88%
12/8
-19.8%
3/15
2012年
3月期
982
3/27
842
9/16

4/20
84,500
9/16
514億3858万441億517万+4.32%
1/5
-6.94%
9/16
2013年
3月期
1,030
3/18

3/11
897
5/29
68,500
9/25
539億5289万469億8615万+2.86%
12/6
-2.63%
10/11
2014年
3月期
1,037
4/8
900
6/17

6/14
85,900
1/6
543億1956万471億4330万+5.55%
7/5
-7.38%
6/14
2015年
3月期
1,515
2/13
980
6/6

5/16

他2件
75,800
1/6
793億5789万513億3381万+17.99%
2/4
-11.78%
10/17
2016年
3月期
1,539
8/6
1,168
10/14
349,400
3/18
806億1504万611億8153万+13.61%
3/14
-11.94%
8/24
2017年
3月期
1,615
3/27
1,280
6/24
85,900
3/28
845億9603万670億4825万+6.42%
7/13
-8.25%
6/17
2018年
3月期
1,984
6/2
1,538
4/14
125,400
9/26
1039億2479万805億6266万+13.11%
5/10
-6.37%
7/18
2019年
3月期
1,897
6/22
1,223
12/25
183,200
9/25
993億6760万640億6250万+9.24%
9/25
-17.23%
12/25
2020年
3月期
1,695
9/24
1,036
3/13
234,800
10/30
887億8655万542億6717万+21.35%
3/27
-17.02%
3/13
2021年
3月期
2,178
11/30
1,400
4/3
716,300
11/30
1140億8679万733億3402万+12.58%
9/28
-9%
12/22
2022年
3月期
1,716
4/19
1,285
12/1
454,800
9/28
898億8656万673億1015万+8.41%
11/4
-7.74%
5/13
2023年
3月期
1,370
2/28
1,091
10/24
356,100
9/28
717億6258万571億4815万+32.6%
4/27
-8.27%
5/26
最新1,396
2024/3/28
142,700731億2450万+4.18%
1,340

年間値上がり率

1984/12/27 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/27
24%(1.24倍)
1986/12/27 vs 1985/12/28
21%(1.21倍)
1987/12/28 vs 1986/12/27
4%(1.04倍)
1988/12/28 vs 1987/12/28
330%(4.3倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-58%(0.42倍)
1991/12/26 vs 1990/12/28
-2%(0.98倍)
1992/12/29 vs 1991/12/26
9%(1.09倍)
1993/12/30 vs 1992/12/29
-34%(0.66倍)
1994/12/29 vs 1993/12/30
-7%(0.93倍)
1995/12/29 vs 1994/12/29
-27%(0.73倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/30
-19%(0.81倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
-9%(0.91倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-3%(0.97倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
22%(1.22倍)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/03/28 vs 2023/12/29
10%(1.1倍)
過去安値
386円(1983/01/24)
262%(3.62倍)
1,396円(3/28)