9065 山九

9065
2024/03/27
時価
3347億円
PER 予
13.16倍
2010年以降
7.05-18.8倍
(2010-2023年)
PBR
1.11倍
2010年以降
0.68-2.02倍
(2010-2023年)
配当 予
3.1%
ROE 予
8.41%
ROA 予
4.53%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
5,421
始値
5,326
高値
5,326
安値
5,158
終値 -4.19%
5,194
出来高 -36.67%
126,600

乖離率

株価(5日)
移動平均値
-3.53%
5,384
株価(25日)
移動平均値
-2.2%
5,311
出来高(5日)
移動平均値
+1.26%
125,020

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
03/285,3265,3265,1585,194-4.19%126,6003207億7093万-2.2%12.611.06
03/275,4275,4565,4025,421+0.3%199,9003347億8999万+1.96%13.161.11
03/265,3685,4605,3525,405-0.35%109,2003338億187万+1.67%13.121.1
03/255,4725,4815,4095,424-0.95%90,1003349億7527万+2.11%13.171.11
03/225,5005,5145,4295,476+0.44%99,3003381億8668万+3.28%13.291.12
03/215,3945,4725,3765,452+1.26%121,9003367億449万+3.02%13.241.11
03/195,2765,3845,2695,384+1.62%80,6003325億495万+1.87%13.071.1
03/185,2985,3245,2675,298+0.49%79,5003271億9376万+0.3%12.861.08
03/155,2305,3155,2245,272+0.69%249,9003255億8806万-0.26%12.81.08
03/145,2415,2595,2035,236+0.56%90,2003233億6477万-1.02%12.711.07
03/135,2105,2535,1765,207+0.33%99,5003215億7379万-1.72%12.641.06
03/125,1695,1905,0965,190-0.17%149,0003205億2390万-2.2%12.61.06
03/115,2505,2505,1485,199-1.61%123,1003210億7972万-2.35%12.621.06
03/085,2395,2985,1845,284-0.32%111,8003263億2915万-0.94%12.831.08
03/075,3385,3485,2705,301+0.95%108,9003273億7904万-0.8%12.871.08
03/065,2345,2985,2065,251+0.86%101,5003242億9114万-1.72%12.751.07
03/055,2125,2805,1675,206-0.53%82,2003215億1203万-2.55%12.641.06
03/045,2865,3065,2015,234-1.51%117,1003232億4125万-2.02%12.711.07
03/015,3235,3895,2705,314+0.43%59,4003281億8189万-0.49%12.91.09
02/295,3725,3975,2635,291-1.2%133,3003267億6146万-0.84%12.841.08
02/285,3385,3755,2985,355+0.34%98,6003307億1397万+0.39%131.09
02/275,4075,4475,3215,337-0.58%141,4003296億232万+0.15%12.961.09
02/265,3625,4245,3425,368+0.11%165,0003315億1682万+0.85%13.031.1
02/225,3305,3935,2775,362+0.87%120,6003311億4627万+0.87%13.021.1
02/215,3235,3595,2775,316-0.69%119,5003283億541万+0.11%12.91.09
02/205,3725,4045,3495,353-0.52%112,4003305億9045万+0.85%12.991.09
02/195,2805,4235,2805,381+1.59%118,6003323億1967万+1.34%13.061.1
02/165,2035,3385,1955,297+2.3%193,4003271億3200万-0.21%12.861.08
02/155,2065,2245,1105,178-1.01%195,4003197億8281万-2.45%12.571.06
02/145,2745,2745,1645,231-1%148,5003230億5598万-1.52%12.71.07
02/135,3095,3095,2465,284-0.51%117,7003263億2915万-0.58%12.831.08
02/095,3535,4055,3025,311-1.28%103,6003279億9662万-0.04%12.891.08
02/085,3645,4605,3155,380-0.11%174,1003322億5792万+1.32%13.061.1
02/075,4305,4585,3425,386-0.94%128,5003326億2846万+1.58%13.071.1
02/065,4485,4845,4015,437-0.04%159,1003357億7812万+2.68%13.21.11
02/055,6035,6145,4325,439-2.93%192,6003359億164万+2.91%13.21.11
02/025,4945,6445,4515,603+2.81%324,6003460億2995万+6.26%13.61.14
02/015,4795,5095,3645,450-1.7%220,3003365億8098万+3.73%13.231.11
01/315,1615,5605,1535,544+5.38%345,4003423億8623万+5.76%13.461.13
01/305,2725,2925,2585,261+0.34%136,3003249億872万+0.75%12.771.07
01/295,1945,2495,1535,243+0.94%142,2003237億9707万+0.56%12.731.07
01/265,1695,2205,1325,194+0.21%198,6003207億7093万-0.21%12.611.06
01/255,1975,2145,1645,183-0.48%133,6003200億9159万-0.33%12.581.06
01/245,2315,2365,1975,208-0.65%153,5003216億3554万+0.23%12.641.06
01/235,2415,2745,2035,242+0.27%91,5003237億3532万+1.06%12.731.07
01/225,2305,2475,2145,228+0.65%73,3003228億7070万+0.97%12.691.07
01/195,2345,2485,1655,194+0.1%125,4003207億7093万+0.44%12.611.06
01/185,1945,2325,1745,189-0.42%81,6003204億6214万+0.52%12.61.06
01/175,2755,3255,2105,211-1.21%134,5003218億2082万+1.18%12.651.06
01/165,3605,3965,2675,275-2.12%102,8003257億7333万+2.65%12.811.08
01/155,3105,3965,3105,389+1.05%79,3003328億1374万+5.11%13.081.1
01/125,3405,3655,3145,333+0.43%114,4003293億5529万+4.36%12.951.09
01/115,2995,3315,2895,310+0.45%143,6003279億3486万+4.18%12.891.08
01/105,2925,3065,2515,286+0.02%130,2003264億5267万+3.93%12.831.08
01/095,2615,2905,2285,285+0.99%139,1003263億9091万+4.12%12.831.08
01/055,2355,2565,2055,233-0.25%217,6003231億7949万+3.3%12.71.07
01/045,1815,2655,1265,246+1.25%96,8003239億8235万+3.66%12.731.07
2023
12/295,2065,2295,1475,181-0.63%73,0003199億6808万+2.47%12.581.08
12/285,1965,2265,1915,214+0.35%73,7003220億609万+3.21%12.661.09
12/275,1435,2205,1435,196+1.33%102,3003208億9445万+3.05%12.611.08
12/265,1505,1605,1185,128-0.14%92,8003166億9491万+1.89%12.451.07
12/255,1995,1995,1025,135-0.12%80,1003171億2721万+2.19%12.471.07
12/225,0805,1415,0765,141+1.88%94,0003174億9776万+2.41%12.481.07
12/215,0035,0724,9965,046-0.3%97,2003116億3075万+0.72%12.251.05
12/205,0055,0975,0055,061+0.86%123,6003125億5712万+1.18%12.291.05
12/195,0565,0644,9795,018-0.79%144,8003099億153万+0.5%12.181.04
12/185,0215,0654,9945,058-0.65%84,4003123億7185万+1.46%12.281.05
12/155,0115,1065,0115,091+2.06%182,6003144億986万+2.31%12.361.06
12/145,0115,0444,9834,988-0.76%91,5003080億4879万+0.46%12.111.04
12/135,0305,0605,0115,026-0.08%98,8003103億9559万+1.43%12.21.05
12/125,0565,1405,0285,030+0.86%156,5003106億4262万+1.68%12.211.05
12/114,9374,9934,9314,987+1.98%119,4003079億8703万+0.97%12.111.04
12/084,8264,9164,8134,890-0.55%264,2003019億9651万-0.83%11.871.02
12/074,9224,9684,9084,917-1.5%210,1003036億6397万-0.2%11.941.02
12/064,9394,9994,8984,992+0.67%214,0003082億9582万+1.65%12.121.04
12/055,0095,0364,9434,959-1%155,8003062億5781万+0.92%12.041.03
12/044,9925,0154,9375,009-0.46%187,4003093億4571万+1.77%12.161.04
12/015,0895,1005,0085,032-0.14%171,2003107億6614万+2.21%12.221.05
11/304,9955,0704,9705,039-0.06%114,8003111億9845万+2.38%12.231.05
11/295,0535,1155,0375,042-0.96%124,0003113億8372万+2.44%12.241.05
11/285,1295,1295,0705,091-0.51%96,6003144億986万+3.43%12.361.06
11/275,1285,1595,0755,117+0.24%170,1003160億1557万+3.96%12.421.07
11/245,0035,1144,9915,105+3.34%152,4003152億7447万+3.7%12.391.06
11/224,9014,9404,8954,940-0.62%138,6003050億8441万+0.3%11.991.03
11/214,9545,0054,9294,971+0.42%159,6003069億9890万+0.73%12.071.03
11/204,9945,0214,9494,950-0.88%157,1003057億199万+0.18%12.021.03
11/174,9134,9944,9104,994+1.86%147,8003084億1934万+0.87%12.121.04
11/164,8434,9034,8064,903+1.24%127,7003027億9936万-1.17%11.91.02
11/154,8594,8834,8204,843+0.39%153,3002990億9388万-2.57%11.761.01
11/144,8104,8464,8004,824-0.04%183,9002979億2048万-3.25%11.711
11/134,8684,8784,7754,826-0.19%221,4002980億4400万-3.42%11.721
11/104,8434,8544,8074,835+0.44%178,4002985億9982万-3.42%11.741.01
11/094,7634,8144,7234,814+1.5%217,5002973億290万-3.93%11.691
11/084,8604,8804,7164,743-1.47%216,9002929億1808万-5.56%11.510.99
11/074,8654,8864,7854,814-0.45%205,1002973億290万-4.47%11.691
11/064,8494,8734,7284,836+0.98%365,7002986億6158万-4.29%11.741.01
11/024,8104,8964,7804,789+0.13%632,6002957億5895万-5.52%11.631
11/014,6484,8434,6054,783+5.89%805,3002953億8840万-6.03%11.611
10/315,1245,1454,5134,517-11%532,3002789億6078万-11.64%10.970.94
10/305,1185,1285,0495,075-1.49%129,1003134億2173万-1.3%12.321.06

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
3,750
750
10/31
2,755
551
7/27
934,800
4,674,000
2/9
--+10.19%
10/31
-12.79%
3/5
2008年
3月期
3,475
695
10/15
2,090
418
3/17
1,682,200
8,411,000
4/12
--+11.69%
4/1
-18.31%
1/22
2009年
3月期
3,025
605
6/2

605
5/30
985
197
10/28
1,099,000
5,495,000
6/4
--+27.14%
11/11
-40.11%
10/8
2010年
3月期
2,505
501
1/12
1,275
255
4/1
826,000
4,130,000
6/23
--+16.66%
6/1
-10.69%
5/10
2011年
3月期
2,365
473
4/7

473
4/6

他2件
1,355
271
3/15
1,429,800
7,149,000
5/13
1542億3489万883億6713万+8.91%
12/14
-20.68%
3/15
2012年
3月期
2,000
400
4/1
1,325
265
11/24
564,800
2,824,000
11/8
1304億3120万864億1067万+8.62%
7/4
-12%
11/8
2013年
3月期
2,215
443
3/4
1,285
257
6/4
520,000
2,600,000
11/13
1444億5255万838億204万+14.6%
11/22
-11.5%
5/23
2014年
3月期
2,305
461
4/22
1,480
296
9/2
840,200
4,201,000
5/23
1503億2195万965億1908万+11.54%
12/9
-12.71%
8/7
2015年
3月期
2,990
598
9/29
1,850
370
4/14

370
4/11
1,539,600
7,698,000
2/27
1949億9466万1206億4887万+12.31%
3/6
-11.35%
10/14
2016年
3月期
3,570
714
8/5
2,350
470
2/12
762,600
3,813,000
10/29
2328億1971万1532億5667万+12.06%
5/27
-17.13%
8/25
2017年
3月期
3,770
754
1/31
2,235
447
4/8
905,600
4,528,000
10/28
2458億6283万1457億5687万+12.46%
5/26
-9.52%
6/24
2018年
3月期
5,570
2/14
3,295
659
4/17
1,042,600
5,213,000
7/31
3632億5092万2148億8542万+13.43%
8/3
-3.39%
11/15
2019年
3月期
6,550
10/10
4,620
12/26
699,200
7/30
4271億6221万3012億9609万+10.14%
5/18
-11.17%
10/31
2020年
3月期
6,130
11/13
3,435
3/23
627,600
8/30
3997億7166万2240億1560万+8.88%
5/20
-23.14%
3/13
2021年
3月期
5,250
3/26
3,620
7/31
620,400
7/30
3423億8193万2360億8049万+10.8%
2/8
-9.2%
10/30
2022年
3月期
5,590
9/15
3,740
3/9
568,800
10/28
3645億5523万2309億7483万+8.97%
9/14
-11.8%
1/31
2023年
3月期
5,350
1/30
3,595
4/18
580,200
1/30
3304億518万2220億1993万+12.43%
11/2
-6.4%
4/6
最新5,194
2024/3/28
126,6003207億7093万-2.2%
5,311

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
30%(1.3倍)
1986/12/27 vs 1985/12/28
-16%(0.84倍)
1987/12/28 vs 1986/12/27
25%(1.25倍)
1988/12/28 vs 1987/12/28
113%(2.13倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
39%(1.39倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
-8%(0.92倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
67%(1.67倍)
2004/12/30 vs 2003/12/30
123%(2.23倍)
2005/12/30 vs 2004/12/30
117%(2.17倍)
2006/12/29 vs 2005/12/30
15%(1.15倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/03/28 vs 2023/12/29
0%(1倍)
過去安値
340円(2002/11/19)
1428%(15.28倍)
5,194円(3/28)