9828 元気寿司

9828
2024/03/27
時価
586億円
PER 予
23.69倍
2010年以降
赤字-78.2倍
(2010-2023年)
PBR
4.63倍
2010年以降
0.94-3.45倍
(2010-2023年)
配当 予
0.61%
ROE 予
19.53%
ROA 予
7.6%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,260
始値
3,290
高値
3,330
安値
3,275
終値 +1.23%
3,300
出来高 +143.58%
183,900

乖離率

株価(5日)
移動平均値
+0.4%
3,287
株価(25日)
移動平均値
-4.26%
3,447
出来高(5日)
移動平均値
+40.47%
130,920

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
03/273,2903,3303,2753,300+1.23%183,900586億2719万-4.26%23.694.63
03/263,2203,2703,1853,260+0.77%75,500579億1656万-5.59%23.44.57
03/253,2703,2853,2353,235-1.82%130,500574億7241万-6.5%23.224.54
03/223,3253,3653,2753,295-1.49%130,100585億3836万-4.96%23.654.62
03/213,4103,4353,3453,345+0.15%134,600594億2665万-3.69%24.014.69
03/193,2853,3803,2853,340+1.21%102,600593億3782万-4.02%23.974.68
03/183,3703,3903,2703,300-1.05%170,500586億2719万-5.42%23.694.63
03/153,3753,5003,3353,335-1.48%382,100592億4899万-4.58%23.944.68
03/143,3153,4103,2953,385+2.89%91,500601億3728万-3.4%24.34.75
03/133,3303,3453,2753,290-1.05%96,900584億4953万-6.4%23.614.61
03/123,3003,3553,2203,325-1.34%122,600590億7133万-5.86%23.874.66
03/113,5053,5303,3353,370-5.34%144,000598億7079万-5.18%24.194.73
03/083,5353,5753,4303,560-0.56%115,800632億4630万-0.25%25.554.99
03/073,5453,6253,5053,580+0.56%105,100636億162万-0.22%25.75.02
03/063,6203,6603,5553,560-1.11%117,600632億4630万-0.92%25.554.99
03/053,6103,6303,5253,600-0.69%76,700639億5693万+0.14%25.845.05
03/043,6503,6503,5953,625-0.55%69,600644億108万+0.89%26.025.08
03/013,7153,7303,5653,645-1.09%107,000647億5639万+1.45%26.165.11
02/293,5853,7203,5603,685+4.54%191,500654億6703万+2.59%26.455.17
02/283,4503,5303,4203,525+1.44%100,600626億2450万-2%25.34.94
02/273,5653,5853,4553,475-2.93%109,900617億3621万-3.69%24.944.87
02/263,5803,6403,5553,580+0.7%104,300636億162万-1.1%25.75.02
02/223,5203,5853,4753,555+1.28%98,700631億5747万-2.09%25.524.98
02/213,5203,5453,4403,510+0.57%89,000623億5801万-3.7%25.194.92
02/203,4603,5053,4153,490+1.01%80,300620億269万-4.36%25.054.89
02/193,4203,5703,4203,455+0.73%125,700613億8089万-5.47%24.84.84
02/163,4453,4953,4253,430+0.44%81,700609億3674万-6.18%24.624.81
02/153,4353,4353,3553,415-0.87%103,100606億7026万-6.67%24.514.79
02/143,5003,5003,4153,445-2.27%111,500612億323万-5.95%24.734.83
02/133,6103,6353,4703,525-1.12%101,200626億2450万-3.85%25.34.94
02/093,4603,6353,4603,565+3.33%113,000633億3513万-2.62%25.595
02/083,5653,5753,4503,450-3.09%137,000612億9206万-5.35%24.764.84
02/073,6303,6703,5503,560-2.47%129,900632億4630万-1.96%25.554.99
02/063,7003,7353,6503,650-2.14%97,300648億4522万+1.05%26.25.12
02/053,8453,8453,7053,730-3.24%141,100662億6649万+3.93%26.775.23
02/023,8053,8903,7503,855+2.39%175,500684億8722万+8.1%27.675.41
02/013,9654,0153,7653,765-6.23%258,600668億8829万+6.45%27.025.28
01/313,8104,1103,7854,015+8.08%682,500713億2975万+14.19%28.825.63
01/303,6753,7453,6503,715+2.77%204,300660億+6.69%26.665.21
01/293,6003,7303,5653,615+1.83%131,900642億2342万+4.51%25.955.07
01/263,6253,6253,5203,550-2.07%95,200630億6864万+3.17%25.484.98
01/253,5853,6503,5603,6250%85,400644億108万+5.87%26.025.08
01/243,8303,8903,6103,625-4.35%172,900644億108万+6.43%26.025.08
01/233,8153,8903,7903,790-0.52%95,100673億3244万+11.77%27.25.31
01/223,7603,8253,7453,810+0.93%85,000676億8775万+13.02%27.355.34
01/193,8853,9003,7753,775-2.33%101,400670億6595万+12.65%27.15.29
01/183,8753,9253,8353,865-1.02%127,000686億6487万+15.93%27.745.42
01/173,6253,9453,6253,905+8.62%261,400693億7551万+17.9%28.035.48
01/163,6603,6603,5903,595-1.37%87,500638億6810万+9.3%25.85.04
01/153,4703,6903,4653,645+4.59%141,100647億5639万+11.13%26.165.11
01/123,5103,5903,4703,485-0.57%95,200619億1386万+6.8%25.014.89
01/113,5503,5503,4453,505+0.14%113,900622億6918万+7.78%25.164.91
01/103,5403,5603,4903,500-1.13%117,000621億8035万+8.09%25.124.91
01/093,5303,6553,5053,540+4.42%228,300628億9098万+9.77%25.414.96
01/053,2203,4003,2003,390+7.11%146,900602億2611万+5.48%24.334.75
01/043,1253,1903,0703,165+2.26%94,300562億2880万-1.4%22.724.44
2023
12/293,0853,1053,0553,095-0.16%61,000549億8520万-3.7%22.214.34
12/283,0603,1053,0253,100+1.31%72,600550億7402万-3.67%22.254.35
12/273,1303,1303,0553,060-3.01%92,400543億6339万-5.09%21.964.29
12/263,1403,1803,0803,155+0.48%51,400560億5114万-2.38%22.654.42
12/253,2153,2253,1153,140-2.79%41,000557億8466万-3.03%22.544.4
12/223,1603,2403,1603,230+2.22%70,900573億8358万-0.49%23.184.53
12/213,1053,1803,1003,160+0.32%46,500561億3997万-2.89%22.684.43
12/203,1703,2453,1453,150-0.47%44,600559億6232万-3.7%22.614.42
12/193,1053,1653,0753,165+1.61%47,100562億2880万-3.59%22.724.44
12/183,1653,1803,0853,115-2.2%57,300553億4051万-5.43%22.364.37
12/153,2403,2603,1853,185-1.85%61,900565億8412万-3.72%22.864.47
12/143,3303,3353,2053,245-1.52%62,000576億5007万-2.14%23.294.55
12/133,3353,4403,2903,295-0.6%91,300585億3836万-0.99%23.654.62
12/123,3703,3753,3103,315-1.04%73,100588億9368万-0.72%23.794.65
12/113,3103,3803,2853,350+1.52%64,100595億1548万+0.06%24.054.7
12/083,2753,3353,2453,300-0.9%59,000586億2719万-1.49%23.694.63
12/073,3453,3703,2553,330-1.62%78,700591億6016万-0.39%23.94.67
12/063,2153,4053,2153,385+5.62%94,700601億3728万+2.14%24.34.75
12/053,2203,2503,1853,205-0.62%74,900569億3944万-2.23%234.49
12/043,1453,2503,1403,225+2.54%66,800572億9475万-0.86%23.154.52
12/013,1903,2203,1103,145-1.41%87,100558億7349万-0.91%22.574.41
11/303,2253,2503,1353,190-1.85%91,700566億7295万+2.9%22.94.47
11/293,3153,3653,2453,250-1.52%53,000577億3890万+7.51%23.334.56
11/283,2703,3503,2603,300+1.38%70,200586億2719万+12.17%23.694.63
11/273,2403,2853,2203,255+1.56%105,900578億2773万+13.77%23.364.56
11/243,2703,2703,1653,205-1.23%88,700569億3944万+15.2%234.49
11/223,2703,3003,1903,245-0.76%95,300576億5007万+19.96%23.294.55
11/213,3003,3103,2403,270-1.06%88,300580億9421万+24.52%23.474.58
11/203,3153,3753,2803,305-0.9%58,300587億1602万+29.81%23.724.63
11/173,4203,4453,2803,335-2.77%159,400592億4899万+35.29%23.944.68
11/163,5403,5403,3903,430-4.06%117,000609億3674万+43.94%24.624.81
11/153,4653,6403,4653,575+3.62%118,500635億1279万+55.77%25.665.01
11/143,4553,5053,4003,450-0.14%55,900612億9206万+56.68%24.764.84
11/133,4103,5253,4053,455+0.14%83,100613億8089万+63.59%24.84.84
11/103,3853,4553,3253,450+1.77%82,400612億9206万+70.37%24.764.84
11/093,4753,5103,3303,390-4.37%133,300602億2611万+75.01%24.334.75
11/083,5553,6003,4403,545-0.7%133,800629億7981万+91.21%25.444.97
11/073,4953,5753,4353,570+1.13%154,900634億2396万+102.38%25.625.01
11/063,3703,5553,2953,530+3.52%254,500627億1333万+110.75%25.344.95
11/023,2903,5003,2903,410+9.29%619,300605億8143万+114.74%24.484.78
11/013,0803,1203,0503,120+19.22%454,500554億2934万+107.17%22.394.37
11/01株式分割 1→2
10/312,4652,6222,4142,617+6.12%126,100464億9314万+82.12%18.783.67
10/302,5502,5692,4522,466-4.6%96,900438億1050万+77.67%17.73.46
10/272,5352,5852,5202,585+103.94%49,400918億4926万+92.62%37.227.27

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
342
1,368
3/13
286
1,144
6/9
482,400
120,600
9/25
--+8.52%
8/23
-6.83%
6/14
2008年
3月期
341
1,363
5/1
306
1,225
1/23
323,600
80,900
9/21
--+2.76%
5/14
-3.51%
1/22
2009年
3月期
317
1,269
3/24

1,269
3/5
214
855
10/10
310,800
77,700
9/24
--+10%
11/4
-27.09%
10/10
2010年
3月期
311
1,243
9/24

1,243
9/11
288
1,151
4/8
462,800
115,700
9/24
--+1.87%
3/16
-2.74%
10/7
2011年
3月期
297
1,187
4/5
171
682
11/1
612,800
153,200
9/27
52億7146万30億2876万+23.25%
12/8
-26.22%
10/26
2012年
3月期
270
1,079
3/9

1,079
3/2
185
741
4/6
306,000
76,500
3/27
47億9183万32億9078万+8.49%
5/20
-5.46%
4/4
2013年
3月期
305
1,218
3/22

1,218
3/21
236
945
5/15
348,000
87,000
3/26
54億913万41億9674万+5.42%
3/8
-4.35%
5/15
2014年
3月期
423
1,690
1/29
280
1,120
4/2
1,377,600
344,400
12/2
150億1211万49億7392万+21.78%
11/29
-8.44%
4/14
2015年
3月期
738
2,952
1/30
355
1,420
4/15
506,800
126,700
3/26
262億2234万126億1372万+19.65%
12/22
-12.63%
10/10
2016年
3月期
659
2,632
7/8

2,634
7/7
482
1,927
10/5
564,800
141,200
5/11
233億7981万171億1736万+10.77%
11/9
-14.19%
8/25
2017年
3月期
576
2,303
3/28
468
1,871
8/18
742,000
185,500
8/17
204億5733万166億1992万+8.08%
9/20
-7.72%
8/17
2018年
3月期
1,125
4,500
12/1

4,500
11/30
525
2,098
4/6
1,062,800
265,700
2/1
399億7308万186億3634万+28.33%
11/24
-17.82%
2/6
2019年
3月期
1,673
6,690
9/26
688
2,752
4/17
2,281,600
570,400
8/2
594億2665万244億4576万+30.34%
8/8
-30.39%
5/10
2020年
3月期
1,295
5,180
4/1
464
1,855
3/13
1,872,400
468,100
5/10
460億1346万164億7779万+12.1%
11/1
-27.17%
3/13
2021年
3月期
716
2,865
3/22
430
1,720
4/6
579,600
144,900
3/29
254億4953万152億7860万+13.77%
5/11
-14.16%
7/31
2022年
3月期
753
3,010
10/4
590
2,359
3/9
767,600
191,900
9/28
267億3755万209億5477万+10.06%
9/30
-9.52%
12/1
2023年
3月期
858
3,430
10/28
603
2,410
4/25
1,118,400
279,600
8/30
304億6837万214億780万+13.52%
9/20
-5.85%
1/16
最新3,300
2024/3/27
183,900586億2719万-4.26%
3,447

年間値上がり率

1998/12/28 vs 1997/12/30
-12%(0.88倍)
1999/12/29 vs 1998/12/28
-10%(0.9倍)
2000/12/27 vs 1999/12/29
-8%(0.92倍)
2001/12/28 vs 2000/12/27
23%(1.23倍)
2002/12/30 vs 2001/12/28
4%(1.04倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
-10%(0.9倍)
2005/12/30 vs 2004/12/30
-3%(0.97倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
91%(1.91倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
79%(1.79倍)
2018/12/28 vs 2017/12/29
18%(1.18倍)
2019/12/30 vs 2018/12/28
-33%(0.67倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
21%(1.21倍)
2023/12/29 vs 2022/12/30
302%(4.02倍)
2024/03/27 vs 2023/12/29
7%(1.07倍)
過去安値
171円(2010/11/01)
1835%(19.35倍)
3,300円(3/27)