9262 シルバーライフ

9262
2024/03/28
時価
99億円
PER 予
16.09倍
2018年以降
20.75-77.97倍
(2018-2023年)
PBR
1.63倍
2018年以降
1.94-11.85倍
(2018-2023年)
配当 予
1.63%
ROE 予
10.14%
ROA 予
6.54%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
936
始値
935
高値
941
安値
920
終値 -1.71%
920
出来高 -8.89%
28,700

乖離率

株価(5日)
移動平均値
-1.71%
936
株価(25日)
移動平均値
+2.11%
901
出来高(5日)
移動平均値
-27.74%
39,720

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
03/28935941920920-1.71%28,70099億7537万+2.11%16.091.63
03/27944949936936-0.85%31,500101億4886万+4.12%16.371.66
03/26929950928944+1.51%35,300102億3560万+5.47%16.511.67
03/25939947927930-2%68,500100億8380万+4.49%16.261.65
03/22959964949949-1.56%34,600102億8981万+7.23%16.61.68
03/21987990964964-1.83%44,400104億5245万+9.55%16.861.71
03/19971985968982+0.61%45,800106億4762万+12.36%17.171.74
03/18958992951976+2.52%85,800105億8257万+12.44%17.071.73
03/15965982948952+0.21%54,000103億2234万+10.44%16.651.69
03/14973980945950-3.16%123,700103億66万+10.85%16.611.68
03/13965995949981+0.93%285,400106億3678万+14.87%17.161.74
03/12905976905972+13.02%720,900105億3920万+14.49%171.72
03/11860875847860-0.35%135,60093億2480万+1.78%15.041.52
03/08838865836863+2.01%80,40093億5733万+2.25%15.091.53
03/07848852838846-0.82%51,00091億7300万+0.24%14.791.5
03/06839857837853+1.79%45,90092億4890万+0.95%14.921.51
03/05842846836838-1.41%28,00090億8626万-0.95%14.651.49
03/04850865846850+1.07%64,00092億1638万+0.24%14.861.51
03/01848853836841-1.06%30,30091億1879万-0.94%14.711.49
02/29868868844850-2.86%41,90092億1638万0%14.861.51
02/28862880860875+1.27%46,10094億8745万+2.82%15.31.55
02/27865865854864+0.82%39,00093億6817万+1.41%15.111.53
02/26845863840857+1.9%68,50092億9227万+0.59%14.991.52
02/22839841831841-0.12%29,20091億1879万-1.18%14.711.49
02/21848854836842-0.71%50,80091億2963万-1.06%14.721.49
02/20850856847848+0.12%31,90091億9469万-0.24%14.831.5
02/19828853825847+2.42%59,40091億8385万-0.35%14.811.5
02/16802829801827+3.12%49,10089億6699万-2.71%14.461.47
02/15816816801802-1.72%40,90086億9592万-5.87%14.031.42
02/14817819809816-0.12%43,80088億4772万-4.56%14.271.45
02/13826826813817-1.33%56,20088億5856万-4.78%14.291.45
02/09820836820828-0.36%55,00089億7783万-3.61%14.481.47
02/08835835817831-0.72%110,50090億1036万-3.6%14.531.47
02/07854854835837-2.45%83,50090億7542万-3.13%14.641.48
02/06864864853858-1.15%32,50093億312万-1.04%151.52
02/05863873857868+1.4%35,60094億1155万+0.12%15.181.54
02/02851863851856+0.23%26,20092億8143万-1.83%14.971.52
02/01854858844854-0.7%31,60092億5975万-2.51%14.931.51
01/31864865848860-1.15%47,60093億2480万-2.38%15.041.52
01/30881882864870-0.46%33,30094億3323万-1.92%15.211.54
01/29882885874874-0.46%28,10094億7660万-2.13%15.281.55
01/26870887870878-0.11%40,00095億1997万-2.34%15.351.56
01/25875882862879+1.03%46,60095億3082万-2.87%15.371.56
01/24872877866870-1.02%38,90094億3323万-4.5%15.211.54
01/23895903875879-1.24%72,80095億3082万-4.14%15.371.56
01/22870890867890+2.65%95,60096億5009万-3.68%15.561.58
01/19845889845867+3.71%182,00094億70万-6.57%15.161.54
01/18829839821836+0.36%94,10090億6458万-10.49%14.621.48
01/17825840823833+1.22%91,90090億3205万-11.38%14.571.48
01/16847854823823-2.95%167,10089億2362万-13.19%14.391.46
01/15845850834848-1.05%92,80091億9469万-11.3%14.831.5
01/12872872837857-1.04%203,10092億9227万-11.01%14.991.52
01/11880888864866-0.35%114,40093億8986万-10.81%15.141.54
01/10890890866869-2.36%95,40094億2239万-11.15%15.21.54
01/09860890859890+3.85%176,40096億5009万-9.55%15.561.58
01/05888889855857-3.49%192,40092億9227万-13.43%14.991.52
01/04882893870888-0.56%96,90096億2840万-11.11%15.531.57
2023
12/29914920890893-1.33%146,80096億8262万-11.23%15.621.58
12/28864909846905+3.67%352,10098億1273万-10.66%15.831.6
12/27839884830873-10.37%981,70094億6576万-14.24%15.271.55
12/26967982956974+0.72%132,100105億6088万-5.07%17.031.73
12/25985989962967-1.93%180,200104億8498万-5.93%16.911.71
12/221,0051,005985986-1.89%153,400106億9100万-4.27%17.241.75
12/211,0101,0181,0041,005-0.79%87,400108億9701万-2.62%17.581.78
12/201,0241,0281,0131,013-1.07%53,000109億8375万-1.94%17.721.8
12/191,0341,0391,0071,024-0.1%69,000111億302万-0.97%17.911.82
12/181,0371,0471,0181,025-2.29%44,500111億1387万-0.97%17.921.82
12/151,0241,0491,0241,049+2.84%61,500113億7409万+1.25%18.341.86
12/141,0511,0511,0141,020-2.11%61,900110億5965万-1.45%17.841.81
12/131,0091,0611,0081,042+4.41%200,200112億9819万+0.68%18.221.85
12/121,0291,050990998-1.48%258,700108億2111万-3.48%17.451.77
12/111,0051,0249831,013+1.91%252,200109億8375万-2.13%17.721.8
12/081,0101,016994994-1.88%113,900107億7774万-4.05%17.381.76
12/071,0321,0321,0111,013-1.84%60,100109億8375万-2.41%17.721.8
12/061,0301,0441,0301,032+0.29%29,500111億8976万-0.67%18.051.83
12/051,0391,0471,0291,029-1.81%30,500111億5724万-0.96%17.991.82
12/041,0301,0511,0291,048+1.55%31,800113億6325万+0.96%18.331.86
12/011,0411,0411,0291,032-0.19%21,400111億8976万-0.58%18.051.83
11/301,0451,0451,0301,034-0.77%31,500112億1145万-0.39%18.081.83
11/291,0641,0691,0411,042-2.07%31,600112億9819万+0.39%18.221.85
11/281,0681,0741,0601,064-0.65%26,000115億3673万+2.6%18.611.89
11/271,0701,0751,0631,071+0.56%32,100116億1263万+3.38%18.731.9
11/241,0501,0671,0501,065+1.91%48,300115億4758万+2.9%18.621.89
11/221,0501,0601,0431,045-1.32%41,800113億3072万+1.06%18.271.85
11/211,0361,0591,0301,059+3.32%63,800114億8252万+2.52%18.521.88
11/201,0301,0451,0251,025-0.19%40,500111億1387万-0.58%17.921.82
11/171,0201,0271,0121,027+0.29%35,000111億3555万-0.39%17.961.82
11/161,0481,0511,0211,024-2.29%41,400111億302万-0.68%17.911.82
11/151,0421,0521,0371,048+0.87%51,500113億6325万+1.55%18.331.86
11/141,0491,0491,0271,039-0.38%22,100112億6566万+0.68%18.171.84
11/131,0421,0481,0331,043+0.29%27,700113億904万+0.97%18.241.85
11/101,0171,0401,0111,040+1.27%39,500112億7651万+0.48%18.191.84
11/091,0141,0311,0051,027+1.28%62,800111億3555万-0.87%17.961.82
11/081,0311,0351,0071,014-2.03%67,700109億9459万-2.31%17.731.8
11/071,0251,0371,0221,035+1.17%39,000112億2229万-0.67%18.11.84
11/061,0281,0331,0201,023-0.78%55,200110億9218万-2.2%17.891.81
11/021,0381,0451,0221,031-0.87%42,700111億7892万-1.9%18.031.83
11/011,0401,0451,0301,040+0.29%34,300112億7651万-1.61%18.191.84
10/311,0201,0371,0141,037+1.57%48,800112億4398万-2.35%18.131.9
10/301,0231,0341,0111,021-0.49%56,800110億7049万-4.31%17.851.87

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
7月期
3,405
6,810
7/10
908
3,630
11/7
10,487,600
2,621,900
10/25
357億5522万90億9678万+70.54%
4/3
-21.47%
5/16
2019年
7月期
3,690
7,380
9/27
1,890
3,780
4/18
1,057,200
528,600
6/11
387億9518万199億5462万+21.54%
5/27
-22.37%
10/29
2020年
7月期
3,305
11/29
1,324
3/19
649,400
12/11
350億8720万140億5611万+19.53%
4/14
-33.76%
3/19
2021年
7月期
2,646
5/27
1,855
8/3
547,000
12/10
284億4万197億9210万+15.28%
12/16
-12.53%
7/20
2022年
7月期
1,955
9/9
955
1/28
446,100
9/13
210億5535万103億674万+26.97%
3/18
-18.68%
1/27
2023年
7月期
2,050
12/26
1,176
9/16
1,626,900
12/27
221億3754万126億9186万+22.41%
12/14
-25.85%
3/20
最新920
2024/3/28
28,70099億7537万+2.11%
901

年間値上がり率

2018/12/28 vs 2017/12/29
145%(2.45倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
-39%(0.61倍)
2022/12/30 vs 2021/12/30
33%(1.33倍)
2023/12/29 vs 2022/12/30
-49%(0.51倍)
2024/03/28 vs 2023/12/29
3%(1.03倍)
過去安値
830円(2023/12/27)
11%(1.11倍)
920円(3/28)