9364 上組

9364
2024/04/19
時価
3672億円
PER 予
14.54倍
2010年以降
9.38-21.89倍
(2010-2023年)
PBR
0.93倍
2010年以降
0.55-1.09倍
(2010-2023年)
配当 予
2.75%
ROE 予
6.39%
ROA 予
5.23%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
3,296
始値
3,282
高値
3,305
安値
3,240
終値 -0.58%
3,277
出来高 +75.51%
180,600

乖離率

株価(5日)
移動平均値
-0.55%
3,295
株価(25日)
移動平均値
-1.8%
3,337
出来高(5日)
移動平均値
+28.09%
141,000

2023/11/22~2024/04/19

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
04/193,2823,3053,2403,277-0.58%180,6003672億7579万-1.8%14.540.93
04/183,3003,3173,2813,296+0.21%102,9003694億525万-1.29%14.620.93
04/173,3043,3153,2783,289+0.15%144,3003686億2071万-1.5%14.590.93
04/163,2923,3203,2653,284-1.29%169,4003680億6033万-1.65%14.570.93
04/153,3043,3303,2813,327+0.42%107,8003728億7963万-0.39%14.760.94
04/123,3233,3353,2923,313+0.12%127,9003713億1056万-0.78%14.70.94
04/113,2763,3233,2713,309+0.12%138,2003708億6225万-0.9%14.680.94
04/103,3043,3223,3003,305+0.12%90,6003704億1394万-0.96%14.660.94
04/093,3343,3453,2863,301-0.51%101,5003699億6563万-1.11%14.640.94
04/083,3333,3553,3063,318-0.03%123,0003718億7094万-0.69%14.720.94
04/053,2963,3193,2753,319+0.39%168,3003719億8302万-0.84%14.720.94
04/043,2993,3313,2673,306+0.58%271,6003705億2602万-1.43%14.660.94
04/033,2863,3163,2723,287+0.89%229,0003683億9656万-2.2%14.580.93
04/023,2903,2993,2303,258-2.22%294,7003651億4633万-3.24%14.450.92
04/013,3503,3823,3223,332-0.8%196,2003734億4002万-1.22%14.780.94
03/293,3603,3833,3353,359+1.02%199,0003764億6609万-0.53%14.90.95
03/283,3953,4033,3073,325-2.86%175,6003726億5548万-1.63%14.750.94
03/273,3843,4473,3763,423+1.57%294,5003836億3901万+1.12%15.180.97
03/263,4023,4023,3433,370-1.14%211,1003776億9894万-0.47%14.950.96
03/253,4803,4843,3923,409-2.04%270,5003820億6993万+0.65%15.120.97
03/223,4413,4893,4273,480+1.67%221,3003900億2739万+2.81%15.440.99
03/213,4083,4423,3933,423+0.5%200,4003836億3901万+1.3%15.180.97
03/193,3753,4113,3573,406+0.92%216,7003817億3370万+0.83%15.110.97
03/183,3863,4073,3543,375+1.08%157,0003782億5932万0%14.970.96
03/153,3133,3733,3093,339+0.27%305,3003742億2455万-1.04%14.810.95
03/143,2953,3303,2783,330+1.4%173,9003732億1586万-1.39%14.770.94
03/133,3003,3063,2533,284-0.55%188,2003680億6033万-2.87%14.570.93
03/123,3343,3353,2413,302-0.24%212,3003700億7771万-2.51%14.650.94
03/113,2963,3153,2643,310+0.33%260,7003709億7433万-2.45%14.680.94
03/083,2243,3093,2243,299+0.15%281,9003697億4148万-2.91%14.630.94
03/073,3003,3093,2613,294+0.34%163,3003691億8110万-3.17%14.610.93
03/063,2913,3333,2773,283-1.03%294,3003679億4825万-3.58%14.560.93
03/053,3553,3593,2963,317-2.12%299,8003717億5886万-2.73%14.710.94
03/043,4153,4233,3473,389-1.91%361,1003798億2840万-0.7%15.030.96
03/013,4673,4883,4443,455-1.45%157,2003872億2547万+1.17%15.330.98
02/293,5003,5273,4763,506+0.78%306,0003929億4139万+2.72%15.550.99
02/283,3993,5033,3993,479+1.64%285,2003899億1531万+1.99%15.430.99
02/273,4363,4453,4043,423+0.38%146,1003836億3901万+0.38%15.180.97
02/263,4653,4653,4103,410-1.07%130,6003821億8201万0%15.130.97
02/223,4273,4653,4213,447+0.58%163,9003863億2885万+1.06%15.290.98
02/213,4453,4453,4023,427-0.46%121,6003840億8732万+0.53%15.20.97
02/203,4293,4543,4153,443-0.03%146,7003858億8054万+1%15.270.98
02/193,3933,4473,3933,444+1.18%134,1003859億9262万+0.94%15.280.98
02/163,3563,4353,3423,404+1.64%165,4003815億955万-0.26%15.10.97
02/153,3593,3633,3293,349+0.24%145,3003753億4532万-1.93%14.850.95
02/143,4063,4143,3223,341-1.33%193,7003744億4871万-2.31%14.820.95
02/133,3553,4003,3143,386+1.41%318,8003794億9217万-1.14%15.020.96
02/093,3403,3553,3113,339-0.63%183,7003742億2455万-2.6%14.810.95
02/083,3833,3923,3163,360-0.94%239,6003765億7817万-2.1%14.90.95
02/073,4193,4383,3863,392-1.25%164,5003801億6463万-1.17%15.050.96
02/063,4453,4793,4203,435-0.06%167,4003849億8393万+0.12%15.240.97
02/053,4703,4733,4373,437-0.43%137,8003852億808万+0.26%15.250.97
02/023,4253,4653,4253,452+0.61%135,8003868億8924万+0.82%15.310.98
02/013,4433,4603,4073,431+0.76%143,5003845億3562万+0.35%15.220.97
01/313,3673,4053,3593,405+0.65%133,4003816億2162万-0.29%15.10.97
01/303,4133,4133,3803,383-0.59%120,7003791億5593万-0.79%15.010.96
01/293,3983,4213,3783,403+0.41%79,7003813億9747万-0.09%15.090.97
01/263,4053,4163,3713,389-1.11%133,6003798億2840万-0.35%15.030.96
01/253,4063,4433,4063,427+0.47%97,9003840億8732万+0.85%15.20.97
01/243,4193,4363,3983,411-1.42%141,1003822億9409万+0.5%15.130.97
01/233,4553,4823,4433,460+0.14%96,3003877億8585万+2.06%15.350.98
01/223,4163,4553,4163,455+0.88%99,5003872億2547万+2.1%15.330.98
01/193,4223,4513,4073,425+0.12%228,8003838億6316万+1.36%15.190.97
01/183,4453,4633,4163,421+0.23%153,5003834億1485万+1.33%15.170.97
01/173,4343,4523,4063,413-0.52%261,9003825億1824万+1.19%15.140.97
01/163,5073,5183,4163,431-2.17%168,6003845億3562万+1.72%15.220.97
01/153,4683,5183,4683,507+1.36%124,5003930億5346万+3.97%15.560.99
01/123,4743,4843,4363,460-0.4%189,3003877億8585万+2.79%15.350.98
01/113,4833,4953,4533,474+0.23%179,4003893億5493万+3.39%15.410.99
01/103,4373,4793,4343,466+0.41%178,8003884億5831万+3.37%15.370.98
01/093,4823,5213,4353,452-0.63%229,3003868億8924万+3.23%15.310.98
01/053,4753,4983,4613,474+1.08%225,6003893億5493万+4.17%15.410.99
01/043,3703,4503,3333,437+2.11%183,8003852億808万+3.37%15.250.97
2023
12/293,3753,3933,3563,366-0.15%228,9003772億5063万+1.48%14.930.92
12/283,3333,3743,3313,371+0.36%360,7003778億1101万+1.81%14.950.92
12/273,3603,3743,3453,359+0.6%139,9003764億6609万+1.63%14.90.92
12/263,3503,3513,3243,339+0.33%117,1003742億2455万+1.21%14.810.91
12/253,3703,3743,3173,328+0.33%133,5003729億9171万+1.09%14.760.91
12/223,2793,3253,2713,317+1.04%166,7003717億5886万+0.91%14.710.9
12/213,2713,2863,2603,283+0.15%136,4003679億4825万+0.09%14.560.9
12/203,2723,2943,2643,278-0.06%173,9003673億8787万+0.09%14.540.89
12/193,2803,2943,2543,280-0.94%247,5003676億1202万+0.28%14.550.89
12/183,2933,3203,2523,311-0.33%321,2003710億8640万+1.28%14.690.9
12/153,2873,3333,2803,322+0.39%563,0003723億1925万+2%14.740.91
12/143,3093,3163,2823,309-0.27%189,6003708億6225万+1.94%14.680.9
12/133,3503,3563,3073,318-0.81%192,6003718億7094万+2.57%14.720.9
12/123,3883,3923,3363,345+0.3%218,6003748億9701万+3.79%14.840.91
12/113,3773,3803,3143,335-0.39%392,4003737億7625万+3.83%14.790.91
12/083,4013,4333,3363,348-1.62%250,7003752億3325万+4.53%14.850.91
12/073,3733,4233,3603,403-1.16%267,0003813億9747万+6.58%15.090.93
12/063,3893,4553,3573,443+3.46%374,4003858億8054万+8.3%15.270.94
12/053,3163,3683,3123,328+0.76%305,4003729億9171万+5.22%14.760.91
12/043,2923,3053,2703,303-0.42%179,7003701億8979万+4.76%14.650.9
12/013,3003,3333,2893,317+2.41%300,2003717億5886万+5.6%14.710.9
11/303,1943,2393,1783,239+0.47%203,8003769億4457万+3.52%14.370.92
11/293,2203,2483,2113,224-0.09%128,3003751億9892万+3.3%14.30.92
11/283,2373,2483,2033,227+0.09%145,3003755億4805万+3.63%14.310.92
11/273,2543,2593,2073,224-0.22%143,6003751億9892万+3.77%14.30.92
11/243,2253,2473,2093,231+0.59%111,9003760億1356万+4.26%14.330.92
11/223,2203,2423,2123,212+0.22%152,0003738億240万+3.91%14.250.91

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
2,204
1,102
2/27

1,102
2/26
1,600
800
7/18
1,127,500
2,255,000
3/9
--+7.07%
8/18
-7.86%
7/18
2008年
3月期
2,268
1,134
6/6
1,382
691
3/18
1,600,000
3,200,000
8/9
--+10.02%
2/15
-10.59%
8/20
2009年
3月期
1,738
869
9/3
1,190
595
2/25
1,350,500
2,701,000
10/30
--+12.21%
10/30
-18.69%
10/10
2010年
3月期
1,690
845
6/22
1,172
586
4/28
1,485,000
2,970,000
6/22
--+11.13%
5/27
-6.79%
10/7
2011年
3月期
1,566
783
4/30
1,186
593
3/15
1,453,500
2,907,000
3/17
2148億1213万1626億8658万+7.07%
12/15
-15.72%
3/15
2012年
3月期
1,540
770
7/29
1,234
617
11/25

617
11/24
662,500
1,325,000
6/10
2112億4565万1692億7086万+5.11%
6/30
-6.81%
11/25
2013年
3月期
1,770
885
3/27

885
3/21
1,168
584
6/4
935,500
1,871,000
3/4
2427億9532万1602億1748万+8.79%
3/12
-6.71%
5/16
2014年
3月期
2,018
1,009
1/16
1,402
701
6/13
1,047,500
2,095,000
5/23
2768億1478万1923億1584万+10.46%
7/9
-14.45%
6/13
2015年
3月期
2,546
1,273
3/24
1,780
890
5/13
1,556,500
3,113,000
11/25
3492億4204万2441億6765万+10.7%
11/13
-9.02%
10/17
2016年
3月期
2,496
1,248
4/10
1,876
938
2/12
1,280,000
2,560,000
5/29
3423億8340万2573億3624万+7.03%
2/1
-13.48%
8/25
2017年
3月期
2,302
1,151
1/11
1,678
839
10/18
2,117,000
4,234,000
11/15
3157億7187万2301億7602万+11.61%
11/28
-9.24%
6/24
2018年
3月期
2,785
11/9
1,940
970
4/14
1,344,000
2,688,000
4/3
3820億2635万2661億1530万+11.4%
5/16
-8.24%
11/15
2019年
3月期
2,605
12/3
2,078
12/25
1,058,100
5/31
3500億7771万2792億5584万+9.33%
9/25
-13.2%
12/25
2020年
3月期
2,750
11/11
1,571
3/23
1,278,800
3/18
3695億6380万2057億177万+8.05%
11/11
-20.91%
3/19
2021年
3月期
2,263
6/9
1,749
4/6
10,975,600
11/30
2963億1006万2290億852万+11.89%
6/8
-9.38%
10/16
2022年
3月期
2,487
9/14
2,051
4/2
1,015,700
12/17
3209億8922万2647億1608万+6.22%
9/14
-6.78%
11/30
2023年
3月期
2,939
10/19
2,071
4/18
1,404,700
6/29
3548億1617万2640億4594万+23.26%
5/16
-5.69%
11/14
最新3,277
2024/4/19
180,6003672億7579万-1.8%
3,337

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
30%(1.3倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
53%(1.53倍)
1988/12/28 vs 1987/12/28
58%(1.58倍)
1989/12/29 vs 1988/12/28
63%(1.63倍)
1990/12/28 vs 1989/12/29
-33%(0.67倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
-2%(0.98倍)
1993/12/30 vs 1992/12/30
28%(1.28倍)
1994/12/30 vs 1993/12/30
-10%(0.9倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
42%(1.42倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
19%(1.19倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
33%(1.33倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
23%(1.23倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/04/19 vs 2023/12/29
-3%(0.97倍)
過去安値
370円(1983/09/27)
786%(8.86倍)
3,277円(4/19)