8919 カチタス

8919
2024/03/18
時価
1551億円
PER 予
17.31倍
2018年以降
13.23-54.68倍
(2018-2023年)
PBR
4.04倍
2018年以降
4-11.51倍
(2018-2023年)
配当 予
2.74%
ROE 予
23.33%
ROA 予
12.26%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,943
始値
1,955
高値
1,983
安値
1,930
終値 +1.54%
1,973
出来高 +4.82%
254,300

乖離率

株価(5日)
移動平均値
+1.54%
1,943
株価(25日)
移動平均値
+0.31%
1,967
出来高(5日)
移動平均値
+3.17%
246,480

2023/10/19~2024/03/18

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
03/181,9551,9831,9301,973+1.54%254,3001551億7771万+0.31%17.314.04
03/151,9191,9561,9041,943+1.2%242,6001528億1819万-1.12%17.043.98
03/141,9191,9451,8921,920-0.57%222,8001510億922万-1.94%16.843.93
03/131,9551,9791,9171,931-0.87%256,4001518億7438万-1.08%16.943.95
03/121,9341,9511,8741,948+0.1%256,3001532億1144万0%17.093.99
03/111,9081,9481,9051,946+1.14%212,9001530億5414万+0.21%17.073.98
03/081,9371,9501,9081,924-1.54%326,5001513億2383万-0.67%16.883.94
03/072,0032,0391,9491,954-4.07%499,9001536億8335万+1.03%17.144
03/061,9932,0541,9902,037+1.19%258,6001602億1135万+5.6%17.874.17
03/052,0312,0311,9982,013-2.28%364,9001583億2373万+4.68%17.664.12
03/042,0412,0852,0232,060+0.64%324,7001620億2031万+7.35%18.074.22
03/012,0242,0692,0212,047+1.74%354,7001609億9786万+6.95%17.964.19
02/292,0182,0291,9532,012+0.15%618,5001582億4508万+5.56%17.654.12
02/282,0702,0701,9702,009+3.4%466,9001580億913万+5.74%17.624.11
02/271,9581,9741,9321,943-0.56%346,7001528億1819万+2.75%17.043.98
02/261,9622,0111,9481,954+0.62%326,7001536億8335万+3.66%17.144
02/221,9251,9551,9231,942-0.87%193,2001527億3954万+3.24%17.033.97
02/211,9701,9711,9101,959-1.16%498,2001540億7660万+4.42%17.184.01
02/201,9642,0091,9511,982+2.59%363,5001558億8556万+5.71%17.394.06
02/191,9501,9501,9181,932-0.57%210,4001519億5303万+2.99%16.953.95
02/161,9221,9491,8981,943+0.67%250,1001528億1819万+3.35%17.043.98
02/151,9241,9461,9141,930+0.52%257,7001517億9573万+2.33%16.933.95
02/141,9391,9391,8941,920-1.69%440,4001510億922万+1.27%16.843.93
02/132,0172,0231,9381,953-2.88%717,1001536億469万+2.47%17.134
02/091,9482,1061,9482,011+5.4%1,290,0001581億6643万+5.12%17.644.12
02/081,8661,9161,8261,908+6.95%1,142,8001500億6542万-0.57%16.743.9
02/071,7511,7861,7311,784+1.19%823,7001403億1274万-7.56%15.653.65
02/061,8011,8071,7591,763-3.66%545,8001386億6107万-9.36%15.463.61
02/051,7991,8461,7651,830+1.72%549,5001439億3067万-6.78%16.053.74
02/021,8311,8421,7991,799-0.94%444,5001414億9250万-8.96%15.783.68
02/011,8201,8291,8031,816-1.47%447,5001428億2956万-8.7%15.933.72
01/311,8161,8481,8141,843+0.77%325,5001449億5312万-7.94%16.173.77
01/301,8871,8951,8281,829-3.53%375,0001438億5202万-9.19%16.043.74
01/291,9141,9141,8781,896-1.2%316,5001491億2161万-6.46%16.633.88
01/261,9221,9471,8951,919+0.26%476,4001509億3057万-5.84%16.833.93
01/251,8371,9421,8361,914+3.52%645,7001505億3732万-6.45%16.793.92
01/241,8851,9291,8461,849-0.59%795,6001454億2503万-10.07%16.223.78
01/231,8071,8711,8031,860+3.91%980,2001462億9019万-9.93%16.323.81
01/221,7941,8001,7751,790-0.22%945,9001407億8464万-13.69%15.73.66
01/191,8511,8551,7921,794-3.08%717,5001410億9924万-14.04%15.743.67
01/181,8301,9001,8291,851+1.09%640,6001455億8233万-11.9%16.243.79
01/171,8861,9091,8311,831-4.59%1,059,2001440億932万-13.22%16.063.75
01/162,0162,0161,9191,919-5.28%591,0001509億3057万-9.57%16.833.93
01/152,0172,0351,9822,026+0.25%292,3001593億4619万-5.06%17.774.15
01/122,0792,0882,0022,021-3.07%434,5001589億5294万-5.52%17.734.14
01/112,1802,1812,0852,085-4.23%564,8001639億8658万-2.84%18.294.27
01/102,1682,1962,1622,177-0.05%339,0001712億2244万+1.35%19.14.46
01/092,1652,2002,1552,178+1.59%333,9001713億109万+1.44%19.14.46
01/052,1432,1662,1202,144+0.05%337,4001686億2697万-0.09%18.814.39
01/042,1692,1732,1012,143-2.1%166,1001685億4832万-0.14%18.84.39
2023
12/292,1702,2052,1702,189+0.88%277,3001721億6625万+2%19.24.48
12/282,1702,1752,1582,170-1.32%141,3001706億7188万+1.12%19.034.44
12/272,1502,2002,1502,199+2.33%208,8001729億5275万+2.37%19.294.5
12/262,1502,1552,1352,149+0.8%182,0001690億2022万+0.05%18.854.4
12/252,1592,1732,1252,132-0.79%138,4001676億8316万-0.84%18.74.36
12/222,1402,1662,1322,149+0.14%217,2001690億2022万-0.09%18.854.4
12/212,1302,1772,1172,146-0.14%301,3001687億8427万-0.23%18.824.39
12/202,1612,1722,1412,149-0.78%279,1001690億2022万-0.23%18.854.4
12/192,1562,1712,1342,166+1.64%138,2001703億5728万+0.6%194.43
12/182,1422,1452,1132,131-0.47%158,1001676億451万-0.98%18.694.36
12/152,1172,1502,1052,141+2.49%405,0001683億9102万-0.51%18.784.38
12/142,0952,1072,0702,089+0.58%195,4001643億118万-3.15%18.324.28
12/132,1112,1142,0652,077-2.26%162,7001633億5737万-3.93%18.224.25
12/122,1532,1702,1142,125-0.05%174,8001671億3261万-2.03%18.644.35
12/112,0982,1272,0822,126+1.24%233,9001672億1126万-2.16%18.654.35
12/082,1052,1272,0792,100-0.71%318,3001651億6634万-3.27%18.424.3
12/072,1902,1902,0902,115-4.73%311,4001663億4610万-2.49%18.554.33
12/062,1612,2342,1612,220+3.3%373,0001746億442万+2.54%19.474.54
12/052,1602,1852,1402,149-1.92%264,0001690億2022万-0.32%18.854.4
12/042,1492,1962,1462,191+1.62%224,5001723億2355万+1.91%19.224.48
12/012,1522,1782,1372,156+0.28%129,4001695億7077万+0.7%18.914.41
11/302,1322,1602,1162,150+0.66%262,7001690億9887万+0.61%18.864.4
11/292,1302,1442,1242,136-0.65%160,3001679億9776万+0.09%18.744.37
11/282,1362,1522,1242,1500%158,7001690億9887万+0.84%18.864.4
11/272,1952,1982,1352,150-2.09%166,7001690億9887万+1.03%18.864.4
11/242,2122,2152,1872,196-0.32%128,4001727億1680万+3.39%19.264.49
11/222,1972,2132,1792,203-0.41%124,9001732億6735万+3.92%19.324.51
11/212,1772,2382,1502,212+1.33%220,3001739億7521万+4.64%19.44.53
11/202,2002,2352,1722,183+0.55%251,0001716億9434万+3.51%19.154.47
11/172,1562,1902,1522,171+0.79%249,5001707億5053万+3.09%19.044.44
11/162,1922,1982,1152,154-2.05%329,5001694億1347万+2.28%18.894.41
11/152,1382,1992,1052,199+3.24%306,4001729億5275万+4.56%19.294.5
11/142,1432,1442,1142,130-0.33%76,5001675億2586万+1.38%18.684.36
11/132,1772,1892,1352,137-0.6%205,7001680億7641万+1.81%18.754.37
11/102,2142,2142,1352,150-4.78%287,4001690億9887万+2.48%18.864.4
11/092,2172,2722,2032,258+1.85%229,2001775億9314万+7.88%19.814.62
11/082,1852,2402,1682,217-0.98%317,6001743億6846万+6.33%19.454.54
11/072,0782,2482,0722,239+0.49%927,9001760億9878万+7.59%19.644.58
11/062,1702,2352,1492,228+6.7%467,1001752億3362万+7.17%19.544.56
11/022,0572,0882,0502,088+2.4%155,9001642億2253万+0.58%18.324.27
11/012,0462,0562,0272,039+1.59%166,4001603億6865万-2.02%17.894.17
10/312,0082,0241,9762,007+0.2%263,1001578億5183万-3.79%17.64.11
10/301,9952,0031,9832,003+0.55%169,3001575億3723万-4.3%17.574.1
10/272,0002,0001,9591,992+0.86%188,0001566億7207万-5.14%17.474.08
10/261,9782,0151,9481,975-4.31%321,7001553億3501万-6.31%17.324.04
10/252,0902,0932,0572,064-0.67%169,4001623億3492万-2.55%18.14.22
10/242,0652,0852,0052,078+0.63%180,4001634億3602万-2.21%18.234.25
10/232,0702,0992,0652,065+0.39%213,6001624億1357万-3.05%18.114.23
10/202,0662,0782,0392,0570%134,4001617億8436万-3.65%18.044.21
10/192,0432,0712,0292,057-1.25%167,4001617億8436万-3.83%18.044.21

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
2018年
3月期
1,725
3,450
2/2
819
1,638
12/12
43,799,600
21,899,800
12/12
1356億7235万644億1487万+20.08%
1/25
-5.14%
2/15
2019年
3月期
2,358
4,715
6/12
1,180
2,360
12/25
4,954,000
2,477,000
9/6
1854億1888万928億775万+18.91%
2/7
-21.1%
9/6
2020年
3月期
2,720
5,440
11/19
1,226
2,451
3/17
1,922,200
961,100
3/13
2139億2974万963億8635万+14.47%
11/18
-32.61%
3/13
2021年
3月期
3,425
11/9
1,538
4/2
863,800
5/29
2693億7844万1209億6468万+28.19%
5/20
-8.69%
2/24
2022年
3月期
4,850
11/22
2,872
5/18
967,400
3/18
3814億5560万2258億8463万+14.27%
9/8
-16.5%
1/27
2023年
3月期
3,760
9/13
2,470
6/17
941,300
2/6
2957億2640万1942億6708万+10.71%
7/7
-15.07%
5/17
最新1,973
2024/3/18
254,3001551億7771万+0.31%
1,967

年間値上がり率

2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
85%(1.85倍)
2020/12/30 vs 2019/12/30
38%(1.38倍)
2021/12/30 vs 2020/12/30
33%(1.33倍)
2022/12/30 vs 2021/12/30
-32%(0.68倍)
2023/12/29 vs 2022/12/30
-28%(0.72倍)
2024/03/18 vs 2023/12/29
-10%(0.9倍)
過去安値
819円(2017/12/12)
141%(2.41倍)
1,973円(3/18)