9706 日本空港ビルデング

9706
2024/03/27
時価
5686億円
PER 予
37.41倍
2010年以降
赤字-147.79倍
(2010-2023年)
PBR
3.53倍
2010年以降
0.68-5.83倍
(2010-2023年)
配当 予
0.82%
ROE 予
9.43%
ROA 予
3.32%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
6,136
始値
6,144
高値
6,176
安値
6,080
終値 -0.51%
6,105
出来高 -18.69%
301,400

乖離率

株価(5日)
移動平均値
+0.58%
6,070
株価(25日)
移動平均値
+3.6%
5,893
出来高(5日)
移動平均値
-36.48%
474,480

2023/10/27~2024/03/27

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
03/276,1446,1766,0806,105-0.51%301,4005686億5266万+3.6%37.413.53
03/266,2006,2386,1126,136+0.15%370,7005715億4017万+4.32%37.63.55
03/256,0706,1726,0436,127+2.15%577,0005707億186万+4.45%37.543.54
03/225,9866,0385,9815,998+0.23%445,6005586億8610万+2.58%36.753.47
03/216,1736,2145,9805,984-3.76%677,7005573億8207万+2.59%36.673.46
03/196,0916,2656,0806,218+1.55%491,8005791億7809万+6.69%38.13.59
03/186,0996,1786,0676,123+1.21%476,6005703億2928万+5.31%37.523.54
03/155,9206,1005,8916,050+2.27%776,2005635億2967万+4.27%37.073.5
03/145,8035,9275,7935,916+1.79%471,8005510億4818万+2.09%36.253.42
03/135,7795,8285,7245,812+2.31%543,5005413億6106万+0.33%35.613.36
03/125,6255,6905,4615,681+0.67%493,7005291億5901万-2.02%34.813.28
03/115,5925,6935,5915,643+0.18%332,4005256億1949万-2.82%34.583.26
03/085,6385,6745,5335,633-1.45%498,2005246億8803万-3.16%34.523.26
03/075,6995,7425,6815,716+0.86%218,4005324億1910万-1.9%35.023.3
03/065,6055,7725,5755,667+0.32%371,9005278億5498万-2.81%34.723.28
03/055,6585,6995,6255,649-0.88%290,5005261億7836万-3.24%34.613.26
03/045,8655,8755,6995,699-2.5%395,4005308億3563万-2.48%34.923.29
03/015,8365,9145,8205,845-0.83%518,9005444億3486万-0.1%35.813.38
02/296,0156,0245,8755,894-1.42%540,6005489億9898万+0.7%36.113.41
02/285,8765,9975,8665,979+0.79%640,8005569億1634万+2.1%36.643.46
02/275,9355,9805,8585,932-0.4%327,8005525億3851万+1.25%36.353.43
02/265,8906,1665,8875,956+1.53%829,2005547億7400万+1.59%36.493.44
02/225,8335,9185,8225,866+0.58%331,5005463億9091万+0.15%35.943.39
02/215,8515,8695,7865,832-0.36%227,6005432億2397万-0.46%35.733.37
02/205,8805,9555,8465,853+0.14%305,6005451億8002万-0.32%35.863.38
02/195,7355,8505,7105,845+2.15%278,5005444億3486万-0.73%35.813.38
02/165,6105,7475,6075,722+1.18%432,0005329億7797万-3.12%35.063.31
02/155,6425,6945,5865,655+0.04%419,3005267億3723万-4.67%34.653.27
02/145,8225,8395,6115,653-3.55%640,2005265億5094万-5.15%34.643.27
02/135,9055,9885,8175,861+0.03%378,7005459億2518万-2.07%35.913.39
02/095,7865,8655,7155,859+0.62%517,9005457億3889万-2.3%35.93.39
02/086,0936,1205,8085,823-1.02%1,389,3005423億8566万-3.13%35.683.37
02/075,8765,9205,7505,883+0.09%565,4005479億7438万-2.39%36.053.4
02/065,9005,9005,8165,878-0.89%421,5005475億866万-2.68%36.023.4
02/055,9055,9765,8755,931+0.47%574,7005524億4536万-2.05%36.343.43
02/025,8655,9555,8395,903+0.22%389,3005498億3729万-2.66%36.173.41
02/015,8705,9665,8575,890+0.22%371,5005486億2640万-3.09%36.093.4
01/315,8455,8885,8205,877+1.07%315,3005474億1551万-3.51%36.013.4
01/305,8765,9305,8075,815-0.6%386,6005416億4050万-4.75%35.633.36
01/295,8125,8695,7955,850+0.79%483,1005449億59万-4.44%35.853.38
01/265,8495,8705,8025,804-1.19%412,0005406億1590万-5.4%35.563.35
01/255,9295,9495,8415,874-0.44%506,4005471億3607万-4.52%35.993.39
01/245,9185,9305,8785,900-0.86%503,2005495億5786万-4.35%36.153.41
01/236,0646,0905,9445,951-1.86%669,0005543億827万-3.63%36.463.44
01/226,0506,0835,9946,064+0.48%397,9005648億3370万-2.02%37.163.5
01/195,9106,1185,8976,035+3.87%692,7005621億3248万-2.65%36.983.49
01/185,9495,9495,8085,810-1.78%896,0005411億7477万-6.47%35.63.36
01/176,1056,1195,9095,915-3.74%1,034,7005509億5504万-5.07%36.243.42
01/166,2676,2796,1456,145-1.7%276,9005723億7848万-1.74%37.653.55
01/156,2606,2706,1816,251-0.95%481,5005822億5189万-0.3%38.33.61
01/126,3526,3596,2966,311-0.9%179,5005878億4061万+0.56%38.673.65
01/116,3986,4066,3456,368+0.24%210,4005931億4990万+1.45%39.023.68
01/106,3056,3796,2806,353+1.24%202,3005917億5272万+1.13%38.933.67
01/096,1646,2786,1286,275+1.75%266,6005844億8738万-0.19%38.453.63
01/056,1806,2076,1546,167-0.64%185,2005744億2768万-2.11%37.793.56
01/046,1166,2396,0836,207-0.06%278,2005781億5349万-1.77%38.033.59
2023
12/296,2146,2466,1746,211-0.06%218,7005785億2607万-2.02%38.063.59
12/286,1656,2186,1536,215-0.5%164,2005788億9866万-2.26%38.083.59
12/276,1936,2586,1646,246+1.2%256,0005817億8616万-2.21%38.273.61
12/266,2496,2496,1526,172-1.17%211,2005748億9340万-3.74%37.823.57
12/256,2606,2776,1866,245+0.56%166,4005816億9302万-3.06%38.273.61
12/226,2126,2696,2036,210-0.34%309,4005784億3293万-3.91%38.053.59
12/216,1706,2496,1446,2310%261,7005803億8898万-3.86%38.183.6
12/206,1806,3236,1806,231+0.56%315,0005803億8898万-4.11%38.183.6
12/196,1516,2456,1066,196-0.51%365,1005771億2889万-4.87%37.973.58
12/186,1636,2776,1036,228-0.37%409,7005801億955万-4.64%38.163.6
12/156,0896,3146,0896,251+2.74%1,174,2005822億5189万-4.49%38.33.61
12/146,2596,2706,0686,084-3.51%652,5005666億9661万-7.27%37.283.52
12/136,3906,3966,2836,305-0.32%167,1005872億8174万-4.24%38.633.64
12/126,3606,4306,3206,325-0.36%254,8005891億4465万-4.22%38.763.66
12/116,2716,3606,2586,348+1.07%361,4005912億8699万-4.24%38.93.67
12/086,4066,4286,2716,281-3.46%446,5005850億4625万-5.51%38.493.63
12/076,4806,6396,4616,506-0.6%378,9006060億397万-2.34%39.863.76
12/066,3816,5586,3646,545+2.57%366,3006096億3664万-1.83%40.13.78
12/056,3556,4186,3096,381+0.46%304,5005943億6079万-4.23%39.13.69
12/046,4516,4556,3196,352-1.88%336,1005916億5958万-4.67%38.923.67
12/016,5596,5926,4696,474-0.4%272,9006030億2331万-2.73%39.673.74
11/306,5756,5976,4466,500-1.52%322,9006054億4510万-2.27%39.833.76
11/296,5806,6336,5506,600-0.62%186,9006147億5964万-0.71%40.443.81
11/286,6926,7026,5766,641-0.84%328,7006185億7860万+0.12%40.693.84
11/276,7506,7796,6306,697-0.03%347,7006237億9474万+1.12%41.043.87
11/246,9196,9246,6906,699-3.15%393,6006239億8103万+1.36%41.053.87
11/226,8506,9186,8206,917+0.58%128,2006442億8673万+4.88%42.384
11/216,8626,9486,8506,877-0.66%249,9006405億6091万+4.72%42.143.97
11/206,8036,9946,8036,923+2.24%368,2006448億4560万+5.95%42.424
11/176,6926,7716,6576,771+1.77%186,9006306億8750万+4.03%41.493.91
11/166,6326,7596,6236,653-0.18%186,1006196億9634万+2.48%40.773.84
11/156,6596,7176,5926,665+1.02%244,4006208億1409万+2.89%40.843.85
11/146,6926,7046,5786,598-0.69%174,7006145億7334万+2.09%40.433.81
11/136,6056,7306,5766,644+0.74%223,9006188億5803万+2.99%40.713.84
11/106,5906,6236,5336,595-0.65%201,1006142億9391万+2.5%40.413.81
11/096,2756,6506,2656,638-0.55%491,7006182億9916万+3.56%40.673.84
11/086,7606,7786,6196,675-1.82%367,5006217億4554万+4.49%40.93.86
11/076,9416,9816,7636,799-2.1%508,6006332億9557万+6.73%41.663.93
11/066,8686,9826,8286,945+2.28%407,3006468億9480万+9.34%42.554.01
11/026,7256,8246,6946,790+1.88%407,0006324億5726万+7.39%41.63.92
11/016,6646,7456,6266,665+0.53%316,5006208億1409万+5.74%40.843.85
10/316,4846,6306,4596,630+2.87%549,8006175億5400万+5.41%40.623.83
10/306,4816,5056,3896,445+1%509,9006003億2210万+2.63%39.493.72
10/276,1806,3956,1176,381+3.45%620,6005943億6079万+1.74%39.13.69

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
1,855
2/26
1,006
6/9
708,400
2/16
--+18.52%
4/27
-11.01%
11/22
2008年
3月期
2,840
9/27
1,363
1/24
1,784,100
7/23
--+31.31%
8/9
-26.31%
1/22
2009年
3月期
2,345
4/9
858
10/28
863,500
7/4
--+21.25%
11/5
-22.51%
10/6
2010年
3月期
1,421
10/14
950
5/18
923,200
10/14
--+15.14%
5/29
-10.4%
11/19
2011年
3月期
1,636
4/28
900
3/15
1,330,000
4/28
1382億273万760億2840万+11.82%
8/9
-20.63%
3/15
2012年
3月期
1,195
2/17
791
6/7

6/6
505,500
8/4
1009億4882万668億2051万+16.75%
7/11
-13.16%
6/3
2013年
3月期
1,296
3/21
842
9/24
416,600
10/30
1094億8089万711億2879万+18.85%
4/8
-12.13%
5/31
2014年
3月期
2,697
3/10
1,153
4/2
1,574,400
8/19
2278億3312万974億82万+15.77%
3/7
-14%
5/30
2015年
3月期
7,460
3/30
2,347
4/30
1,047,900
2/19
6301億9469万1982億6634万+19.23%
4/6
-13.63%
10/14
2016年
3月期
8,320
4/7
3,360
2/12
4,615,700
5/29
7028億4448万2838億4104万+16.74%
10/27
-22.02%
8/25
2017年
3月期
4,655
12/16
3,365
6/27
1,580,600
5/11
3932億3810万2842億6342万+18.35%
7/29
-7.68%
5/12
2018年
3月期
4,675
6/5
3,700
4/17
959,800
11/9
3949億2763万3125億6305万+11.06%
5/15
-8.7%
2/14
2019年
3月期
5,790
6/13
3,480
12/25
934,100
5/14
4891億1893万2939億7822万+16.54%
5/14
-13.54%
12/25
2020年
3月期
6,240
12/23
3,450
3/17
1,172,500
2/28
5271億3336万2914億4392万+12.08%
10/16
-22.23%
3/18
2021年
3月期
6,920
12/18
3,600
7/31

4/6
6,573,200
3/8
5845億7738万3041億1540万+20.43%
11/24
-15.97%
7/30
2022年
3月期
6,280
11/8
4,310
5/12
4,741,600
5/27
5849億5311万4014億5667万+13.88%
6/14
-14.51%
12/2
2023年
3月期
6,960
1/30
4,900
7/7
1,023,600
9/13
6482億9198万4564億1246万+11.79%
9/13
-7.12%
2/15
最新6,105
2024/3/27
301,4005686億5266万+3.6%
5,893

年間値上がり率

1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-46%(0.54倍)
1993/12/30 vs 1992/12/30
-16%(0.84倍)
1994/12/30 vs 1993/12/30
43%(1.43倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
14%(1.14倍)
1997/12/30 vs 1996/12/30
-42%(0.58倍)
1998/12/30 vs 1997/12/30
-15%(0.85倍)
1999/12/30 vs 1998/12/30
37%(1.37倍)
2000/12/29 vs 1999/12/30
11%(1.11倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
0%(1倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
11%(1.11倍)
2006/12/29 vs 2005/12/30
26%(1.26倍)
2007/12/28 vs 2006/12/29
36%(1.36倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
168%(2.68倍)
2014/12/30 vs 2013/12/30
101%(2.01倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-22%(0.78倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
60%(1.6倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
36%(1.36倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/27 vs 2023/12/29
-2%(0.98倍)
過去安値
522円(1998/10/27)
1070%(11.7倍)
6,105円(3/27)