2469 ヒビノ

2469
2024/10/30
時価
339億円
PER 予
16.82倍
2010年以降
赤字-41.66倍
(2010-2024年)
PBR
3.16倍
2010年以降
0.48-3.51倍
(2010-2024年)
配当 予
2.12%
ROE 予
18.79%
ROA 予
4.9%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
3,270
始値
3,235
高値
3,330
安値
3,210
終値 +1.07%
3,305
出来高 +41.18%
12,000

乖離率

株価(5日)
移動平均値
-0.21%
3,312
株価(25日)
移動平均値
-3.45%
3,423
出来高(5日)
移動平均値
+19.28%
10,060

2024/06/06~2024/10/30

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
10/303,2353,3303,2103,305+1.07%12,000339億2741万-3.45%16.823.16
10/293,3303,3303,2503,270-2.24%8,500335億6811万-4.66%16.643.13
10/283,3753,3753,3153,345+1.21%3,100343億3803万-2.68%17.023.2
10/253,3153,3603,2703,305-0.9%18,000339億2741万-3.87%16.823.16
10/243,2003,3403,2003,335+2.93%8,700342億3537万-2.97%16.973.19
10/233,2203,2953,2003,240+0.15%11,200332億6015万-5.73%16.493.1
10/223,2553,2953,2203,235-0.61%9,300332億882万-6.04%16.463.09
10/213,2653,2703,2003,255-0.31%11,200334億1413万-5.68%16.563.11
10/183,2853,3153,2053,265-2.68%36,700335億1679万-5.47%16.613.12
10/173,4953,4953,3253,355-4.01%17,800344億4068万-2.98%17.073.21
10/163,5303,5703,4903,495-1.96%6,900358億7785万+1.27%17.783.34
10/153,5253,5953,5253,565+1.57%8,200365億9643万+3.85%18.143.41
10/113,5803,5853,5103,510-2.23%16,000360億3183万+2.66%17.863.36
10/103,5903,6903,5503,590+1.99%19,200368億5307万+5.4%18.273.43
10/093,5303,5753,5053,520-0.14%6,800361億3448万+3.83%17.913.37
10/083,5803,5803,4403,525-2.76%21,000361億8581万+4.29%17.943.37
10/073,6003,6253,5603,625+2.26%18,000372億1236万+7.47%18.453.47
10/043,4903,6253,4803,545+1.87%24,800363億9112万+5.32%18.043.39
10/033,4003,5603,4003,480+2.35%19,000357億2387万+3.79%17.713.33
10/023,4703,5603,3603,400-3.41%36,500349億263万+1.61%17.33.25
10/013,5003,5703,4053,520-0.14%35,200361億3448万+5.39%17.913.37
09/303,3653,5353,3653,525+1.73%40,800361億8581万+5.86%17.943.37
09/273,5203,5453,4353,465-1.42%18,800355億6988万+4.46%17.633.31
09/263,3853,5853,3853,515+3.84%34,400360億8316万+6.39%17.893.36
09/253,4753,5153,3853,385-2.59%16,400347億4864万+3.04%17.223.24
09/243,4653,5503,4453,475+0.87%23,300356億7254万+6.33%17.683.32
09/203,3703,5003,3653,445+2.23%29,700353億6457万+6.2%17.533.29
09/193,2703,3853,2703,370+2.43%25,300345億9466万+4.69%17.153.22
09/183,3303,3353,2453,290-1.2%23,800337億7342万+2.84%16.743.15
09/173,3503,3953,2853,330-1.62%16,400341億8404万+4.88%16.953.18
09/133,4303,4853,3553,385-1.6%16,700347億4864万+7.73%17.223.24
09/123,3953,5403,3953,440+3.3%38,100353億1325万+11%17.53.29
09/113,3903,3953,2803,330-1.04%27,700341億8404万+9%16.953.18
09/103,2303,3653,1803,365+6.15%44,800345億4334万+11.79%17.123.22
09/092,9543,2152,9113,170+4.11%43,400325億4157万+7.2%16.133.03
09/063,1603,1803,0053,045-5.43%23,700312億5838万+4.25%15.492.91
09/053,1153,2453,1103,220+1.1%28,300330億5484万+11.07%16.393.08
09/043,1353,3203,1003,185-0.62%51,100326億9555万+10.9%16.213.04
09/033,2253,2453,1553,205-1.69%35,300329億86万+12.54%16.313.06
09/023,3803,3803,2053,260-2.4%28,400334億6546万+15.4%16.593.12
08/303,4203,4803,3403,340-3.61%23,400342億8670万+19.5%173.19
08/293,2103,4803,0453,465+7.61%72,800355億6988万+25.36%17.633.31
08/283,3253,3603,2203,220-2.72%20,000330億5484万+17.78%16.393.08
08/273,2953,3203,2253,310+2.48%13,800339億7873万+21.92%16.843.16
08/263,3303,3303,2253,230-1.82%21,200331億5750万+20.03%16.443.09
08/233,2303,3253,1853,290+3.3%31,800337億7342万+23.22%16.743.15
08/223,1653,2203,1303,185+0.95%35,600326億9555万+20.23%16.213.04
08/213,0453,1952,9913,155+4.13%61,600323億8758万+19.92%16.053.02
08/202,9953,1002,9533,030+2.12%62,600311億440万+15.96%15.422.9
08/192,8702,9752,7672,967+3.38%41,300304億5767万+14.29%15.12.84
08/162,8872,9472,8682,870+1.7%53,000294億6192万+11.28%14.62.74
08/152,8703,0102,8222,822-1.67%87,600289億6918万+9.93%14.362.7
08/142,7052,8852,7052,870+6.77%122,600294億6192万+12.2%14.62.74
08/132,5122,7572,5122,688+7.61%57,900275億9361万+5.49%13.682.57
08/092,3262,4982,3262,498+7.53%52,600256億4316万-1.85%12.712.39
08/082,3832,4072,0812,323+0.13%126,500238億4671万-8.94%11.822.22
08/072,2292,4002,2292,320+4.84%36,200238億1591万-9.59%11.812.22
08/062,1342,3422,1342,213+7.79%32,200227億1750万-14.22%11.262.12
08/052,0512,2252,0112,053-9.6%77,700210億7503万-21.01%10.451.96
08/022,3462,3842,2592,271-8.39%63,100233億1290万-13.42%11.562.17
08/012,5472,5472,4262,479-2.9%22,600254億4812万-5.99%12.612.37
07/312,5612,6132,5202,553-1.39%15,500262億777万-3.26%12.992.44
07/302,6262,6292,5802,589-1.03%9,400265億7732万-1.86%13.172.48
07/292,5372,6842,5372,616+3.52%32,300268億5449万-0.87%13.312.5
07/262,5632,5882,5042,527-1.4%15,700259億4086万-4.17%12.862.42
07/252,6542,6542,5562,563-5.21%36,500263億1042万-2.99%13.042.45
07/242,7402,7402,6602,704-1.71%16,400277億5785万+2.31%13.762.59
07/232,7002,8002,6962,751+1.74%17,000282億4033万+4.24%142.63
07/222,7062,7262,6722,704-0.41%16,400277億5785万+2.77%13.762.59
07/192,7902,8012,6802,715-2.02%15,600278億7077万+3.35%13.822.6
07/182,7592,8302,7512,771+1.5%35,100284億4564万+5.84%14.12.65
07/172,7252,7602,6692,730+1.11%21,600280億2476万+4.88%13.892.61
07/162,6342,7002,6262,700+3.29%22,200277億1679万+4.33%13.742.58
07/122,5432,6142,5422,614+2.79%9,100268億3396万+1.63%13.32.5
07/112,5602,5902,5232,543-0.66%17,600261億511万-0.78%12.942.43
07/102,5892,6092,5342,560-1.8%7,400262億7962万+0.27%13.032.45
07/092,5922,6392,5922,607+0.27%7,900267億6210万+2.56%13.272.49
07/082,6302,6572,5962,600-0.88%5,300266億9024万+2.77%13.232.49
07/052,6302,6692,6002,623-0.57%16,100269億2635万+4.13%13.352.51
07/042,6942,6942,6352,638-2.08%11,800270億8033万+5.35%13.422.52
07/032,6832,7422,6252,6940%20,100276億5520万+8.37%13.712.58
07/022,6892,7432,6772,694+0.64%26,200276億5520万+9.29%13.712.58
07/012,6412,6892,6412,677+1.36%12,800274億8068万+9.31%13.622.56
06/282,6502,6612,6162,641+0.15%17,400271億1113万+8.68%13.442.52
06/272,5142,6672,5142,637+4.68%29,100270億7007万+9.19%13.422.52
06/262,5292,5582,4762,519-0.75%23,400258億5874万+4.78%12.822.41
06/252,6122,6132,5252,538-2.83%24,900260億5378万+5.93%12.912.43
06/242,5702,6412,5602,612+1.63%17,600268億1343万+9.66%13.292.5
06/212,5852,6192,5382,570-2.43%37,100263億8228万+8.81%13.082.46
06/202,5772,6552,5772,634+1.19%50,800270億3927万+12.18%13.42.52
06/192,6092,6192,5402,603+0.12%29,600267億2104万+11.57%13.252.49
06/182,5522,6172,5522,600+1.56%41,700266億9024万+12.36%13.232.49
06/172,5612,5952,5052,560-1.46%53,300262億7962万+11.4%13.032.45
06/142,4502,6002,4442,598+4.76%72,600266億6971万+14%13.222.48
06/132,4002,4802,4002,480+3.42%50,900254億5839万+9.98%12.622.37
06/122,3602,4192,3402,398+1.61%34,800246億1662万+7.29%12.22.29
06/112,3382,3752,3322,360+2.48%12,200242億2653万+6.55%12.012.26
06/102,3802,3802,3032,303-3.03%25,300236億4140万+4.68%11.722.2
06/072,3012,3942,2842,375+3.26%28,100243億8051万+8.65%12.092.27
06/062,3002,3572,2742,3000%26,300236億1060万+5.94%11.72.2

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
661
1,322
8/8
490
980
11/12

980
5/17
64,400
32,200
2/18
--+15.62%
11/27
-11.2%
1/23
2009年
3月期
604
1,207
5/15
286
572
10/9
39,800
19,900
2/25
--+15.87%
11/25
-36.5%
10/8
2010年
3月期
401
801
7/2
245
490
11/20
38,400
19,200
12/16
--+16.62%
7/2
-14.5%
11/6
2011年
3月期
289
577
4/1
177
353
11/17
120,000
60,000
11/17
32億110万19億5838万+11.95%
3/10
-14%
11/22
2012年
3月期
295
589
3/27

589
3/26
197
393
4/18
26,400
13,200
8/25
32億6767万21億8030万+9.35%
12/26
-6.74%
10/4
2013年
3月期
414
828
1/23

828
1/22
235
470
5/16
46,800
23,400
12/21
45億9361万26億748万+34%
1/21
-11.03%
5/15
2014年
3月期
1,086
2,171
9/17
329
658
6/7
1,286,200
643,100
9/13
120億4436万36億5047万+84.52%
9/17
-13.72%
6/7
2015年
3月期
1,440
2,879
1/20
716
1,431
5/23
245,200
122,600
5/28
147億7715万73億2663万+20.9%
12/29
-29.95%
5/23
2016年
3月期
2,625
5,250
9/4
1,056
2,112
2/12
165,400
82,700
11/11
269億4688万108億4034万+32.22%
8/11
-21.44%
1/14
2017年
3月期
2,538
3/31
1,030
2,060
8/9
188,400
94,200
8/8
260億5378万105億7344万+21.39%
11/7
-21.22%
8/9
2018年
3月期
2,590
5/23
1,616
3/29
59,300
3/9
265億8759万165億8901万+9.05%
5/19
-10.76%
3/29
2019年
3月期
2,749
3/28
1,213
8/15
67,000
1/9
282億1980万124億5202万+22.43%
12/27
-12.02%
5/9
2020年
3月期
2,907
8/14
956
3/19
117,000
3/10
298億4175万98億1379万+24.97%
4/30
-44.65%
3/13
2021年
3月期
1,770
3/18
976
8/3
223,500
7/20
181億6989万100億1910万+22.81%
3/1
-17.98%
7/3
2022年
3月期
1,850
10/28
1,252
5/14
115,600
12/17
189億9113万128億5238万+15.03%
6/10
-13.98%
5/14
2023年
3月期
1,650
4/20
1,301
12/28
33,000
5/16
169億3804万133億5538万+2.92%
2/6
-10.02%
5/16
2024年
3月期
2,424
2/8
1,333
4/6
180,400
2/6
248億8352万136億8388万+26.71%
12/20
-14.97%
10/19
最新3,305
2024/10/30
12,000339億2741万-3.45%
3,423

年間値上がり率

2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/25 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/25
-39%(0.61倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
133%(2.33倍)
2014/12/30 vs 2013/12/30
97%(1.97倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
11%(1.11倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-52%(0.48倍)
2021/12/30 vs 2020/12/30
36%(1.36倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/10/30 vs 2023/12/29
59%(1.59倍)
過去安値
177円(2010/11/17)
1773%(18.73倍)
3,305円(10/30)