8622 水戸証券

8622
2024/03/27
時価
368億円
PER
43.56倍
2010年以降
赤字-164.91倍
(2010-2023年)
PBR
0.84倍
2010年以降
0.24-1.39倍
(2010-2023年)
配当 予
4.61%
ROE
2.2%
ROA
1.26%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
521
始値
505
高値
507
安値
491
終値 -5.57%
492
出来高 +14.22%
522,200

乖離率

株価(5日)
移動平均値
-4.09%
513
株価(25日)
移動平均値
-1.8%
501
出来高(5日)
移動平均値
+33.97%
389,780

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
03/28505507491492-5.57%522,200347億7900万-1.8%41.140.8
03/27520525515521+0.97%457,200368億2898万+4.2%43.560.84
03/26521524515516-0.19%303,500364億7554万+3.61%43.140.83
03/25519525516517-0.19%388,400365億4623万+4.23%43.230.84
03/22526527516518-0.38%277,600366億1691万+5.07%43.310.84
03/21510524508520+3.59%616,400367億5829万+6.12%43.480.84
03/195075105005020%602,900354億8589万+2.87%41.970.81
03/18500507496502-4.02%1,054,200354億8589万+3.29%41.970.81
03/15540543521523-1.88%559,300369億7036万+8.06%43.730.85
03/14507535507533+5.75%1,301,900376億7725万+10.81%44.560.86
03/13496504486504+2.86%475,600356億2727万+5.66%42.140.81
03/12484490478490+0.82%254,500346億3762万+3.16%40.970.79
03/11498498483486-4.14%499,000343億5487万+2.75%40.630.79
03/08492517492507+2.01%601,300358億3933万+7.42%42.390.82
03/07500512496497-0.2%506,000351億3244万+5.74%41.550.8
03/064994994954980%191,800352億313万+6.18%41.640.81
03/05483502483498+2.89%332,300352億313万+6.41%41.640.81
03/04500501484484-3.39%379,100342億1349万+3.64%40.470.78
03/01496504496501+1.01%365,700354億1520万+7.51%41.890.81
02/29497502490496-0.2%217,400350億6176万+6.67%41.470.8
02/28491501489497+0.81%341,900351億3244万+7.11%41.550.8
02/27476505476493+3.57%1,122,000348億4969万+6.48%41.220.8
02/26481482475476-0.63%264,700336億4797万+3.03%39.80.77
02/22476479472479+1.05%244,300338億6004万+3.9%40.050.77
02/21468479468474+0.85%218,300335億660万+2.82%39.630.77
02/20479483469470-1.67%434,500332億2384万+2.17%39.30.76
02/19462480462478+3.91%583,800337億8935万+3.91%39.970.77
02/16449463447460+3.37%354,600325億1695万+0.22%38.460.74
02/15451451441445-0.67%274,100314億5661万-3.05%37.210.72
02/14459459448448-2.61%225,900316億6868万-2.4%37.460.72
02/13451461451460+2.68%351,200325億1695万+0.22%38.460.74
02/09450452446448-0.44%156,900316億6868万-2.18%37.460.72
02/08451452443450-0.22%238,300318億1006万-1.75%37.620.73
02/07443452443451+1.81%191,300318億8075万-1.31%37.710.73
02/064434464404430%176,300313億1524万-2.64%37.040.72
02/05447447442443-1.34%235,400313億1524万-2.42%37.040.72
02/02457457446449-1.54%249,300317億3937万-0.88%37.540.73
02/01462470455456-2.36%213,900322億3419万+1.11%38.130.74
01/314634674534670%361,000330億1177万+4.01%39.050.75
01/30471476466467-0.64%440,000330億1177万+4.47%39.050.75
01/29467472466470+1.29%190,900332億2384万+5.62%39.30.76
01/26471472463464-1.69%247,000327億9971万+4.74%38.790.75
01/25463474463472+1.94%218,200333億6522万+6.79%39.460.76
01/24472473461463-1.91%289,900327億2902万+5.47%38.710.75
01/23476477470472-1.05%299,300333億6522万+7.76%39.460.76
01/22473478469477+3.02%382,000337億1866万+9.4%39.880.77
01/19469469460463-0.43%163,400327億2902万+6.68%38.710.75
01/18467467460465+0.65%267,800328億7040万+7.64%38.880.75
01/17464472462462-0.43%264,100326億5833万+7.19%38.630.75
01/16468470461464-0.64%219,900327億9971万+7.91%38.790.75
01/15455474455467+2.86%619,300330億1177万+8.86%39.050.75
01/12459463452454-1.09%471,500320億9282万+6.32%37.960.73
01/11448465448459+3.15%592,100324億4626万+7.49%38.380.74
01/10450450444445-0.67%181,000314億5661万+4.46%37.210.72
01/09447451445448+1.13%398,900316億6868万+5.16%37.460.72
01/05435446433443+2.78%272,500313億1524万+4.24%37.040.72
01/04420434414431+2.38%242,300304億6697万+1.41%36.040.7
2023
12/29421424418421+0.24%139,300297億6008万-0.94%35.20.68
12/28416420414420+0.96%134,500296億8939万-1.18%35.120.68
12/27413416409416+1.22%251,100294億663万-2.35%34.780.67
12/26405412405411+1.23%185,800290億5319万-3.75%34.360.66
12/25414414404406-0.98%188,500286億9974万-5.14%33.950.66
12/22413416404410-0.24%277,900289億8250万-4.43%34.280.66
12/21417417411411-2.38%167,000290億5319万-4.42%34.360.66
12/20419426419421+0.24%163,900297億6008万-2.32%35.20.68
12/19418421417420+0.72%118,900296億8939万-2.78%35.120.68
12/184164184114170%191,600294億7732万-3.7%34.860.67
12/15419422414417-0.24%247,900294億7732万-3.92%34.860.67
12/14422427418418-1.88%288,100295億4801万-3.91%34.950.68
12/13431432422426-0.47%299,300301億1352万-2.07%35.620.69
12/12433433426428-0.7%151,800302億5490万-1.61%35.780.69
12/11434437428431+0.94%204,100304億6697万-1.15%36.040.7
12/08430436426427-2.29%245,500301億8421万-2.29%35.70.69
12/07433438431437-0.46%283,400308億9110万0%36.540.71
12/06434439430439+2.09%161,200310億3248万+0.46%36.70.71
12/05442442430430-2.71%228,900303億9628万-1.6%35.950.7
12/044424474364420%168,900312億4455万+0.91%36.960.71
12/01436448436442+1.38%371,300312億4455万+0.91%36.960.71
11/30426436425436+2.35%167,600308億2041万-0.46%36.450.7
11/29430431426426-0.93%134,900301億1352万-2.96%35.620.69
11/28437437429430-2.27%238,600303億9628万-2.05%35.950.7
11/27436441434440+0.92%174,100311億317万0%36.790.71
11/24436440435436+0.23%108,700308億2041万-1.13%36.450.7
11/22436441433435-0.23%160,400307億4972万-1.58%36.370.7
11/21437440431436-0.68%210,200308億2041万-1.8%36.450.7
11/20442444435439-0.68%207,300310億3248万-1.35%36.70.71
11/17431443430442+2.31%229,400312億4455万-0.9%36.960.71
11/16436436426432-0.92%213,800305億3766万-3.14%36.120.7
11/15444445436436-1.13%214,700308億2041万-2.68%36.450.7
11/14440444436441+0.23%206,400311億7386万-1.78%36.870.71
11/13441443436440+0.46%163,700311億317万-2%36.790.71
11/10434440431438-0.68%204,800309億6179万-2.45%36.620.71
11/09425441419441+5.5%409,400311億7386万-1.56%36.870.71
11/08439440418418-4.78%503,600295億4801万-6.7%34.950.68
11/07442443437439-0.68%218,600310億3248万-2.23%36.70.71
11/06453453442442-1.78%404,400312億4455万-1.78%36.960.71
11/02445450438450+1.58%472,800318億1006万-0.44%37.620.73
11/01441454440443+1.37%441,700313億1524万-2.21%37.040.72
10/31444446414437-1.8%788,300308億9110万-3.96%36.540.71
10/30455458442445-1.33%723,100314億5661万-2.84%37.210.72

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
1,053
4/5
461
11/22
1,094,000
2/23
--+15.55%
2/23
-20.29%
6/8
2008年
3月期
615
5/23
263
3/18
868,000
1/15
--+17.12%
4/30
-21.3%
3/17
2009年
3月期
371
6/6
172
3/12
778,000
10/20
--+32.94%
11/5
-31.59%
10/8
2010年
3月期
336
6/15
165
11/25
280,000
4/23
--+19.7%
6/8
-17.32%
7/13
2011年
3月期
246
4/12
85
3/15
1,039,000
12/14
190億1309万65億6956万+9.61%
11/25
-32.45%
3/15
2012年
3月期
242
3/15
91
9/20

9/16
6,359,000
2/29
187億393万70億3329万+46.8%
3/14
-12.76%
8/22
2013年
3月期
608
3/22
125
7/25
4,290,000
1/31
469億9171万96億6112万+43.65%
2/12
-22.78%
7/23
2014年
3月期
620
4/9
355
6/27
4,724,000
4/18
479億1918万274億3759万+21.06%
9/20
-23.06%
6/7
2015年
3月期
498
3/23
315
5/21
1,174,000
3/18
376億9313万243億4604万+15.09%
11/4
-13.05%
10/16
2016年
3月期
481
4/23
292
2/12
803,700
10/30
364億642万221億119万+10.68%
11/9
-20.82%
2/12
2017年
3月期
380
12/8
205
11/9

7/8
878,900
12/8
287億6183万155億1625万+33.4%
12/8
-14.42%
6/24
2018年
3月期
471
1/16
272
4/14
1,048,100
1/15
356億4953万205億8741万+13.3%
9/20
-14%
2/14
2019年
3月期
437
4/26

4/24
201
3/28
846,000
6/22
308億9110万142億849万+8.04%
4/26
-19.57%
12/25
2020年
3月期
285
12/2
142
3/17
2,116,300
3/17
201億4637万100億3784万+18.32%
10/7
-22.73%
3/16
2021年
3月期
372
3/22
162
4/3
1,203,100
3/15
262億9632万114億5162万+18.55%
3/19
-7.65%
7/10
2022年
3月期
334
4/6
261
12/27
502,800
5/6
236億1013万184億4983万+8.71%
9/14
-7%
11/29
2023年
3月期
311
3/28
204
12/27
7,312,400
1/23
219億8428万144億2056万+35.39%
1/26
-10.07%
9/26
最新492
2024/3/28
522,200347億7900万-1.8%
501

年間値上がり率

1990/12/26 vs 1989/12/29
-45%(0.55倍)
1991/12/26 vs 1990/12/26
-30%(0.7倍)
1992/12/30 vs 1991/12/26
-40%(0.6倍)
1993/12/30 vs 1992/12/30
-11%(0.89倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
5%(1.05倍)
1996/12/30 vs 1995/12/29
-31%(0.69倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-16%(0.84倍)
1999/12/30 vs 1998/12/30
158%(2.58倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
56%(1.56倍)
2004/12/30 vs 2003/12/30
33%(1.33倍)
2005/12/30 vs 2004/12/30
164%(2.64倍)
2006/12/29 vs 2005/12/30
-47%(0.53倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
-31%(0.69倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
156%(2.56倍)
2013/12/30 vs 2012/12/28
109%(2.09倍)
2014/12/30 vs 2013/12/30
-16%(0.84倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
-14%(0.86倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
98%(1.98倍)
2024/03/28 vs 2023/12/29
17%(1.17倍)
過去安値
85円(2011/03/15)
479%(5.79倍)
492円(3/28)