1963 日揮 HD

1963
2022/09/28
時価
4692億円
PER 予
19.04倍
2010年以降
赤字-112.5倍
(2010-2022年)
PBR
1.15倍
2010年以降
0.44-2.87倍
(2010-2022年)
配当 予
1.6%
ROE 予
6.03%
ROA 予
3.37%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
1,841
始値
1,844
高値
1,851
安値
1,772
終値 -1.74%
1,809
出来高 -18.65%
1,892,900

乖離率

株価(5日)
移動平均値
-3.52%
1,875
株価(25日)
移動平均値
-5.88%
1,922
出来高(5日)
移動平均値
+17.26%
1,614,300

2022/05/06~2022/09/28

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
2022
09/281,8441,8511,7721,809-1.74%1,892,9004692億7255万-5.88%19.041.15
09/271,8341,8451,8031,841+0.05%2,326,9004775億7367万-4.31%19.381.17
09/261,8981,8991,8361,840-5.5%1,901,2004773億1426万-4.27%19.371.17
09/221,9281,9491,9131,947+0.41%996,8005050億7112万+1.56%20.51.24
09/211,9481,9701,9291,939-1.27%953,7005029億9584万+1.57%20.411.23
09/201,9601,9881,9511,964+1.45%1,965,1005094億8109万+3.37%20.681.25
09/161,9551,9651,9281,936-2.27%1,468,9005022億1761万+2.43%20.381.23
09/151,9872,0271,9631,981+1.12%1,735,7005138億9106万+5.15%20.851.26
09/141,9081,9841,9061,959-0.41%2,025,2005081億8404万+4.7%20.621.24
09/131,9781,9951,9481,967-0.1%1,563,7005102億5932万+5.81%20.711.25
09/122,0272,0401,9631,969-1.99%1,874,9005107億7814万+6.72%20.731.25
09/091,9902,0091,9682,009+1.62%2,090,5005211億5454万+9.78%21.151.28
09/081,9531,9881,9341,977+3.08%2,277,3005128億5342万+8.99%20.811.25
09/071,9801,9841,9001,918-3.91%2,336,7004975億4823万+6.56%20.191.22
09/061,9942,0201,9741,996+0.6%1,754,3005177億8221万+11.51%21.011.27
09/051,9442,0021,9421,984+4.64%2,915,8005146億6929万+11.65%20.891.26
09/021,8861,8981,8671,896+0.42%1,582,9004918億4121万+7.54%19.961.2
09/011,8731,8991,8701,888+0.21%1,829,0004897億6594万+7.64%19.881.2
08/311,8981,9051,8821,884-2.38%1,876,9004887億2830万+7.9%19.831.2
08/301,9401,9761,9141,930+2.28%2,021,3005006億6115万+10.98%20.321.22
08/291,8541,9021,8521,887-0.37%1,535,0004895億653万+9.26%19.871.2
08/261,9071,9091,8771,894-0.99%971,0004913億2239万+10.31%19.941.2
08/251,9201,9331,8961,913+0.37%1,912,9004962億5118万+12.13%20.141.21
08/241,8791,9221,8691,906+4.44%2,917,4004944億3531万+12.45%20.071.21
08/231,8371,8521,8191,825-1.08%2,028,5004734億2311万+8.31%19.211.16
08/221,8011,8641,8011,845+2.96%2,207,4004786億1131万+10.08%19.421.17
08/191,7391,8001,7341,792+3.52%1,715,9004648億6258万+7.37%18.871.14
08/181,7411,7551,7261,731-0.57%868,7004490億3858万+3.96%18.221.1
08/171,7191,7491,6971,741+2.65%1,623,8004516億3268万+4.63%18.331.1
08/161,7201,7281,6831,696-2.25%1,732,1004399億5923万+1.98%17.851.08
08/151,7901,7911,7231,735-1.87%2,349,8004500億7622万+4.46%18.271.1
08/121,7801,8141,7381,768+5.74%4,756,4004586億3674万+6.7%18.611.12
08/101,6571,6881,6181,672+1.83%2,479,5004336億1093万+1.27%17.61.06
08/091,6301,6481,6301,642+0.61%1,211,0004258億3083万-0.73%17.291.04
08/081,6041,6421,5861,632+2.97%1,386,6004232億3746万-1.63%17.181.04
08/051,5851,5971,5651,585-1.49%2,843,6004110億4864万-4.69%16.691.01
08/041,6021,6161,5881,609-1.71%2,028,7004172億7272万-3.59%16.941.02
08/031,6551,6551,6171,637-0.85%1,117,6004245億3414万-2.44%17.231.04
08/021,6531,6621,6411,651-1.55%1,197,0004281億6486万-2.02%17.381.05
08/011,6731,6951,6511,677+2.69%1,945,6004349億761万-0.77%17.651.06
07/291,6821,6841,6311,633-2.97%1,532,2004234億9680万-3.49%17.191.04
07/281,6851,6871,6591,683-0.36%1,590,4004364億6363万-0.77%17.721.07
07/271,7001,7061,6621,689-0.53%1,683,8004380億1965万-0.59%17.781.07
07/261,6441,7111,6441,698+4.69%2,534,9004403億5368万-0.24%17.881.08
07/251,6371,6671,6221,622-1.1%1,479,5004206億4409万-4.76%17.081.03
07/221,6341,6601,6271,640+0.55%1,342,0004253億1215万-4.15%17.271.04
07/211,6401,6531,6261,631-0.97%1,497,5004229億7812万-5.17%17.171.04
07/201,6671,6671,6281,647+0.61%1,429,1004271億2751万-4.8%17.341.05
07/191,6501,6681,6341,637+1.68%1,425,5004245億3414万-5.97%17.231.04
07/151,6341,6341,5661,610-3.59%2,692,4004175億3205万-8.26%16.951.02
07/141,6721,6881,6411,670-1.01%941,9004330億9225万-5.7%17.581.06
07/131,6911,6971,6471,687-1.46%1,540,5004375億98万-5.44%17.761.07
07/121,7071,7381,6961,712-0.29%1,393,0004439億8439万-4.84%18.021.09
07/111,6971,7271,6901,717+4.12%1,372,6004452億8108万-4.88%18.081.09
07/081,6541,6891,6301,649+1.04%2,136,1004276億4618万-8.9%17.361.05
07/071,6481,6551,5801,632+0.49%1,962,0004232億3746万-10.18%17.181.04
07/061,6451,6591,6041,624-6.72%2,492,9004211億6277万-11.06%17.11.03
07/051,7521,7871,7391,741-0.57%1,398,8004515億516万-5.07%18.331.1
07/041,7681,7741,7181,751+0.86%829,5004540億9853万-4.63%18.431.11
07/011,7621,7621,6811,736-1.03%2,470,7004502億847万-5.55%18.281.1
06/301,7951,8031,7461,754-3.15%1,810,1004548億7654万-4.52%18.471.11
06/291,8151,8301,7861,811-1.15%1,624,2004696億5873万-1.36%19.071.15
06/281,7801,8601,7771,832+3.97%1,733,2004751億480万0%19.291.16
06/271,7671,7751,7471,762+2.44%1,226,0004569億5123万-3.56%18.551.12
06/241,6991,7211,6591,720-1.04%1,543,9004460億5909万-5.7%18.111.09
06/231,7151,7631,7071,738-1.14%1,275,7004507億2715万-4.77%18.31.1
06/221,8111,8151,7541,758-1.29%1,126,0004559億1388万-3.67%18.511.12
06/211,7361,7951,7171,781+3.85%1,438,1004618億7863万-2.46%18.751.13
06/201,7961,8021,6921,715-5.98%2,548,1004447億6240万-6.13%18.051.09
06/171,7761,8291,7351,824-2.09%2,850,8004730億3010万-0.33%19.21.16
06/161,8641,8921,8331,863-0.53%1,296,0004831億4423万+1.91%19.611.18
06/151,9001,9301,8691,873-3.4%1,457,7004857億3760万+3.37%19.721.19
06/141,9281,9421,8601,939-1.47%2,241,9005028億5382万+8.08%20.411.23
06/131,9672,0151,9521,968-2.14%2,293,3005103億7459万+11%20.721.25
06/101,9882,0201,9612,011+0.15%2,658,9005215億2606万+14.78%21.171.28
06/092,0442,0641,9472,008-2.76%4,369,8005207億4805万+15.87%21.141.27
06/081,9112,0881,9112,065+12.05%6,782,8005355億3024万+20.76%21.741.31
06/071,8701,8841,8321,843-0.91%1,588,2004779億5750万+9.25%19.41.17
06/061,8191,8691,8181,860+2.65%1,773,4004823億6622万+11.38%19.581.18
06/031,8701,8701,7991,812-2.11%1,707,6004699億1806万+9.69%19.081.15
06/021,8301,8631,8111,851+1.54%1,855,6004800億3219万+13%19.491.17
06/011,8131,8301,7861,823+0.77%1,753,8004727億7077万+12.25%19.191.16
05/311,7721,8311,7711,809+1.23%3,547,6004691億4005万+12.15%19.041.15
05/301,7981,8171,7451,787+3.47%2,885,8004634億3465万+11.48%18.811.13
05/271,7651,7771,7201,727-0.17%1,419,1004478億7444万+8.34%18.181.1
05/261,7131,7351,7051,730+0.99%1,388,4004486億5245万+9.01%18.211.1
05/251,6981,7221,6811,713+1.66%1,392,4004442億4373万+8.35%18.031.09
05/241,7141,7221,6821,685-0.47%1,220,9004369億8230万+6.98%17.741.07
05/231,7361,7421,6801,693-3.53%2,111,6004390億5700万+7.97%17.821.07
05/201,7241,7611,7151,755+0.8%1,760,4004551億3587万+12.64%18.481.11
05/191,7311,7591,7061,741-2.08%1,658,8004515億516万+12.54%18.331.1
05/181,8061,8201,7651,778-1.44%1,653,3004611億62万+15.76%18.721.13
05/171,7961,8281,7541,804+0.61%3,261,9004678億4337万+18.53%18.991.14
05/161,8001,8941,7421,793+1.59%6,836,6004649億9067万+18.82%18.881.14
05/131,6051,7651,5321,765+20.48%7,223,7004577億2924万+17.98%18.581.12
05/121,4321,4831,4261,465+2.73%2,154,6003799億2823万-1.35%15.420.93
05/111,4001,4321,3971,426+0.78%1,318,8003698億1410万-4.04%15.010.9
05/101,4201,4331,3731,415-2.21%3,190,2003669億6140万-4.91%14.90.9
05/091,5011,5141,4461,447-4.8%2,073,8003752億6017万-2.95%15.230.92
05/061,4711,5361,4661,520+4.9%2,428,4003941億9175万+1.67%160.96

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
2008年
3月期
2,565
7/26
1,433
3/18
17,006,000
5/16
--+20.65%
5/22
-17.62%
8/17
2009年
3月期
2,345
5/30
785
10/28
9,876,000
3/16
--+23.4%
12/18
-41.48%
10/27
2010年
3月期
1,949
10/16
1,111
4/1
5,807,000
9/11
--+12.7%
5/20
-12.68%
7/13
2011年
3月期
2,075
1/25
1,267
8/25
8,123,000
3/16
5375億3290万3282億1888万+11.85%
9/13
-18.48%
3/15
2012年
3月期
2,639
3/27
1,752
12/20
8,173,000
11/11
6836億3822万4538億5910万+11.61%
3/15
-12.6%
8/22
2013年
3月期
2,858
10/23
2,050
6/4
5,544,000
3/8
7403億7061万5310億5660万+16.32%
5/7
-11.18%
2/18
2014年
3月期
4,259
1/17
2,349
4/1
6,171,000
5/23
1兆1033億6085億1314万+30.61%
5/22
-10.27%
8/8
2015年
3月期
3,696
4/3
2,283
1/14

1/13
6,918,000
5/14
9574億5962万5914億1783万+11.14%
11/11
-14.94%
5/19
2016年
3月期
2,575
5/14
1,541
9/30
7,154,000
4/15
6670億6129万3992億56万+13.82%
10/26
-15.29%
8/25
2017年
3月期
2,240
12/12
1,343
6/24
4,442,000
12/1
5802億7856万3479億808万+12.19%
12/9
-12.69%
6/24
2018年
3月期
2,548
2/27
1,658
5/31
6,474,900
5/2
6600億6686万4295億975万+11.58%
1/5
-8.72%
5/18
2019年
3月期
2,739
5/1
1,388
12/25
4,060,800
5/10
7095億4597万3595億6546万+14.22%
10/1
-20.78%
11/13
2020年
3月期
1,836
4/17
678
3/19
8,378,400
5/14
4756億2117万1756億7716万+18.61%
9/17
-42.52%
3/19
2021年
3月期
1,488
3/16
820
4/2
18,452,400
11/30
3857億1166万2124億7090万+17.58%
6/8
-13.37%
10/30
2022年
3月期
1,622
3/14
885
8/23
12,401,900
3/14
4206億4409万2295億1296万+34.53%
3/14
-18.99%
5/14
最新1,809
2022/9/28
1,892,9004692億7255万-5.88%
1,922

年間値上がり率

1984/12/28 vs 1983/12/28
-14%(0.86倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/26 vs 1985/12/28
-6%(0.94倍)
1987/12/28 vs 1986/12/26
1%(1.01倍)
1988/12/28 vs 1987/12/28
62%(1.62倍)
1989/12/29 vs 1988/12/28
138%(2.38倍)
1990/12/28 vs 1989/12/29
-29%(0.71倍)
1991/12/30 vs 1990/12/28
39%(1.39倍)
1992/12/30 vs 1991/12/30
-1%(0.99倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
-29%(0.71倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-68%(0.32倍)
1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
214%(3.14倍)
2001/12/28 vs 2000/12/29
24%(1.24倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
68%(1.68倍)
2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/30 vs 2004/12/30
140%(2.4倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
54%(1.54倍)
2014/12/30 vs 2013/12/30
-40%(0.6倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-45%(0.55倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/09/28 vs 2021/12/30
88%(1.88倍)
過去安値
209円(1999/02/05)
766%(8.66倍)
1,809円(9/28)