2531 宝 HD

2531
2024/03/18
時価
2197億円
PER 予
14.39倍
2010年以降
8.56-39.39倍
(2010-2023年)
PBR
0.96倍
2010年以降
0.81-2.39倍
(2010-2023年)
配当 予
2.42%
ROE 予
6.66%
ROA 予
3.45%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,104
始値
1,109
高値
1,115
安値
1,102
終値 +0.91%
1,114
出来高 -6.35%
1,203,700

乖離率

株価(5日)
移動平均値
+0.18%
1,112
株価(25日)
移動平均値
-5.83%
1,183
出来高(5日)
移動平均値
-15.99%
1,432,800

2023/10/19~2024/03/18

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
03/181,1091,1151,1021,114+0.91%1,203,7002197億3877万-5.83%14.390.96
03/151,1001,1071,0911,104-0.18%1,285,3002177億6625万-6.99%14.260.95
03/141,1211,1211,0981,106-0.9%1,439,1002181億6075万-7.21%14.290.95
03/131,1191,1241,1061,116-0.18%1,684,9002201億3327万-6.84%14.420.96
03/121,1031,1211,0841,118+0.72%1,551,0002205億2778万-7.07%14.450.96
03/111,1331,1371,1011,110-2.12%1,872,2002189億4976万-8.26%14.340.95
03/081,1301,1511,1291,134-1.22%2,153,6002236億8381万-6.74%14.650.98
03/071,1841,1931,1391,148-2.63%2,330,1002264億4534万-5.98%14.830.99
03/061,1921,1951,1721,179-1.75%2,661,5002325億6015万-3.76%15.231.01
03/051,2411,2631,1891,200-3.85%2,914,0002367億245万-2.28%15.51.03
03/041,2571,2651,2261,248-0.16%909,5002461億7054万+1.46%16.121.07
03/011,2591,2631,2441,250-0.4%1,479,6002465億6505万+1.71%16.151.08
02/291,2281,2591,2211,255+2.87%1,259,3002475億5131万+2.2%16.221.08
02/281,2101,2261,2051,220+0.66%726,4002436億3368万-0.57%15.761.05
02/271,2041,2121,1921,212+0.25%1,068,2002420億3608万-1.3%15.661.04
02/261,2161,2231,2021,209-0.66%674,2002414億3698万-1.71%15.621.04
02/221,2051,2291,2051,217+1%826,3002430億3458万-1.14%15.721.05
02/211,2001,2071,1951,205+1.01%690,5002406億3819万-2.19%15.571.04
02/201,1881,1991,1861,193+0.51%528,6002382億4179万-3.32%15.411.03
02/191,1721,1961,1701,187+1.54%767,6002370億4359万-4.12%15.341.02
02/161,1691,1811,1611,169+0.78%1,145,4002334億4899万-5.88%15.11.01
02/151,1941,1941,1331,160-4.61%1,747,5002316億5170万-6.83%14.991
02/141,2581,2581,2161,216-3.42%1,014,6002428億3488万-2.56%15.711.05
02/131,2471,2651,2261,259+1.29%725,1002514億2197万+0.88%16.271.08
02/091,2331,2571,2251,243+1.39%1,037,0002482億2678万-0.24%16.061.07
02/081,2291,2341,2161,226-0.33%856,6002448億3188万-1.61%15.841.05
02/071,2331,2431,2191,230-0.57%754,7002456億3068万-1.28%15.891.06
02/061,2521,2551,2341,237-1.75%821,2002470億2858万-0.8%15.981.06
02/051,2821,2901,2591,259-1.33%848,9002514億2197万+0.96%16.271.08
02/021,2791,2851,2681,276-0.16%905,7002548億1687万+2.33%16.491.1
02/011,2551,2851,2531,278+1.83%671,3002552億1627万+2.65%16.511.1
01/311,2441,2571,2331,255+0.24%471,3002506億2317万+0.88%16.221.08
01/301,2551,2601,2491,252+0.16%420,2002500億2407万+0.72%16.181.08
01/291,2391,2521,2301,250+1.21%579,1002496億2467万+0.64%16.151.08
01/261,2251,2491,2241,235+0.82%759,6002466億2918万-0.4%15.961.06
01/251,2181,2321,2151,225+0.41%781,5002446億3218万-1.13%15.831.05
01/241,2481,2501,2161,220-2.17%797,1002436億3368万-1.37%15.761.05
01/231,2451,2641,2431,247+0.32%796,6002490億2557万+0.81%16.111.07
01/221,2591,2671,2351,243-1.11%776,6002482億2678万+0.65%16.061.07
01/191,2481,2631,2481,257+0.96%670,4002510億2257万+1.86%16.241.08
01/181,2361,2531,2351,245+0.73%712,1002486億2618万+0.97%16.091.07
01/171,2701,2751,2361,236-2.06%860,4002468億2888万+0.32%15.971.06
01/161,2851,2891,2621,262-1.25%801,1002520億2107万+2.52%16.311.09
01/151,2781,2871,2751,278-0.16%803,9002552億1627万+3.9%16.511.1
01/121,2791,2881,2691,280+2.48%1,858,2002556億1567万+4.32%16.541.1
01/111,2451,2621,2281,249+1.38%1,136,3002494億2497万+2.04%16.141.07
01/101,2301,2391,2221,232+0.98%673,9002460億3008万+0.74%15.921.06
01/091,2351,2511,2071,220-0.57%822,7002436億3368万-0.16%15.761.05
01/051,2361,2421,2271,227-0.16%676,7002450億3158万+0.49%15.851.06
01/041,2391,2391,2211,229-0.81%618,0002454億3098万+0.82%15.881.06
2023
12/291,2401,2481,2301,239-0.08%563,5002474億2798万+1.72%16.011.09
12/281,2381,2471,2351,240-1.04%331,9002476億2768万+1.97%16.021.09
12/271,2431,2581,2421,253+1.46%468,2002502億2377万+3.13%16.191.1
12/261,2501,2521,2281,235-0.48%340,9002466億2918万+1.9%15.961.08
12/251,2501,2501,2171,241-0.4%388,8002478億2738万+2.65%16.031.09
12/221,2361,2511,2301,246+0.48%498,4002488億2587万+3.23%16.11.09
12/211,2401,2461,2301,240+0.65%684,0002476億2768万+2.9%16.021.09
12/201,2091,2371,2081,232+2.58%656,4002460億3008万+2.33%15.921.08
12/191,2001,2031,1861,201+0.5%369,4002398億3939万-0.17%15.521.05
12/181,1831,2011,1801,195+0.59%515,3002386億4119万-0.67%15.441.05
12/151,2001,2031,1821,188-1.25%896,2002372億4329万-1.41%15.351.04
12/141,2131,2181,1951,203-0.5%611,9002402億3879万-0.41%15.541.06
12/131,2281,2291,2071,209-1.06%555,8002414億3698万-0.25%15.621.06
12/121,2351,2441,2161,222-0.33%550,6002440億3308万+0.66%15.791.07
12/111,2171,2341,2151,226+1.16%609,1002448億3188万+0.82%15.841.08
12/081,2041,2121,2011,212-0.25%857,7002420億3608万-0.41%15.661.06
12/071,2201,2261,2021,215-1.54%562,7002426億3518万-0.33%15.71.07
12/061,2121,2351,2091,234+1.82%579,3002464億2948万+1.06%15.941.08
12/051,2041,2171,2031,212+0.33%470,9002420億3608万-0.66%15.661.06
12/041,1971,2151,1891,208+0.33%448,0002412億3728万-1.06%15.611.06
12/011,2301,2341,2041,204-0.91%505,8002404億3849万-1.47%15.561.06
11/301,1841,2201,1821,215+1.93%797,9002426億3518万-0.57%15.71.07
11/291,1881,1951,1831,192+0.25%374,3002380億4209万-2.53%15.41.05
11/281,1921,1931,1771,189-0.25%543,9002374億4299万-2.78%15.361.04
11/271,2031,2031,1821,192+0.34%415,4002380億4209万-2.69%15.41.05
11/241,2221,2251,1881,188-2.14%667,7002372億4329万-3.02%15.351.04
11/221,1821,2171,1761,214+2.71%675,4002424億3548万-0.98%15.691.07
11/211,1641,1861,1521,182+1.63%741,7002360億4509万-3.67%15.271.04
11/201,1991,2031,1621,163-3.08%801,3002322億5080万-5.29%15.031.02
11/171,1831,2031,1831,200+1.01%446,0002396億3969万-2.52%15.51.05
11/161,2211,2271,1881,188-3.02%539,9002372億4329万-3.73%15.351.04
11/151,2081,2341,2071,225+1.66%717,8002446億3218万-0.89%15.831.08
11/141,2171,2201,2021,205-0.08%644,6002406億3819万-2.59%15.571.06
11/131,2381,2411,2041,206-1.55%742,5002408億3789万-2.66%15.581.06
11/101,1951,2281,1831,225-4.3%1,464,5002446億3218万-1.13%15.831.08
11/091,2821,2871,2691,280-0.16%716,2002556億1567万+3.56%16.541.12
11/081,2781,2851,2661,282+1.75%956,2002560億1507万+4.06%16.561.13
11/071,2701,2881,2581,260-0.87%477,6002516億2167万+2.52%16.281.11
11/061,2881,2951,2661,271+0.87%664,5002538億1837万+3.59%16.421.12
11/021,2891,2901,2571,260-1.02%501,5002516億2167万+2.86%16.281.11
11/011,2761,2801,2641,273+1.76%557,4002542億1777万+4%16.451.12
10/311,2201,2561,2201,251+2.04%544,2002498億2437万+2.46%16.161.1
10/301,2201,2261,2081,226-0.65%500,1002448億3188万+0.49%15.841.08
10/271,2221,2351,2101,234+0.98%601,6002464億2948万+1.23%15.941.08
10/261,2051,2261,2031,222+0.41%476,7002440億3308万+0.25%15.791.07
10/251,2321,2371,2121,217-0.16%309,7002430億3458万-0.16%15.721.07
10/241,2191,2251,1951,219+0.33%555,5002434億3398万-0.16%15.751.07
10/231,2171,2211,2051,215-0.16%418,9002426億3518万-0.65%15.71.07
10/201,1991,2311,1971,217+1.42%576,6002430億3458万-0.73%15.721.07
10/191,2001,2171,1881,200-1.48%316,9002396億3969万-2.2%15.51.05

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
945
5/14
583
2/13
4,793,000
3/14
--+8.85%
4/7
-9.97%
8/17
2009年
3月期
772
9/29
372
10/28
5,234,000
6/13
--+18.46%
3/25
-37.68%
10/27
2010年
3月期
674
8/31
463
4/28
3,847,000
3/12
--+9.97%
8/6
-11.36%
11/27
2011年
3月期
544
4/12
350
3/17
3,811,000
12/10
1184億2825万761億9465万+6.17%
9/17
-23.53%
3/16
2012年
3月期
572
3/27
374
8/9
3,829,000
12/9
1245億2382万814億1942万+8.03%
9/30
-8.57%
8/9
2013年
3月期
848
3/7
459
6/4
3,939,000
3/8
1846億875万999億2384万+25.74%
5/7
-8.3%
5/18
2014年
3月期
1,337
5/9
718
3/20
17,453,000
5/8
2910億6356万1563億841万+58.75%
5/8
-19.49%
6/7
2015年
3月期
979
7/30
703
1/16
2,216,500
3/13
2131億2804万1530億4291万+15.33%
6/20
-10.39%
10/17
2016年
3月期
1,027
7/31
701
9/29
2,549,200
10/20
2235億7763万1526億751万+14.64%
10/23
-17.05%
8/25
2017年
3月期
1,256
3/28
834
8/4
1,966,700
11/11
2734億3087万1815億6158万+8.43%
3/3
-11.43%
8/4
2018年
3月期
1,439
1/25
1,005
9/6
2,769,600
11/8
2902億4593万2187億8824万+17.11%
11/8
-8.49%
2/6
2019年
3月期
1,777
10/9
1,074
8/13
11,023,200
9/6
3584億2044万2166億2552万+25.22%
10/1
-14.97%
8/8
2020年
3月期
1,378
4/1
617
3/19
2,338,700
3/13
2779億4224万1232億1474万+9.22%
9/17
-24.51%
3/16
2021年
3月期
1,675
2/18
695
4/3
4,028,800
6/10
3344億9706万1387億9132万+24.01%
6/10
-6.22%
4/21
2022年
3月期
1,642
9/13
1,058
3/9
1,516,900
10/28
3279億697万2112億8232万+12.96%
9/13
-15.74%
12/1
2023年
3月期
1,114
8/17

4/1
918
5/27
1,670,100
5/25
2224億6551万1833億2436万+6.02%
6/28
-10.43%
5/25
最新1,114
2024/3/18
1,203,7002197億3877万-5.83%
1,183

年間値上がり率

1984/12/28 vs 1983/12/28
69%(1.69倍)
1985/12/28 vs 1984/12/28
-28%(0.72倍)
1986/12/27 vs 1985/12/28
42%(1.42倍)
1987/12/28 vs 1986/12/27
1%(1.01倍)
1988/12/28 vs 1987/12/28
2%(1.02倍)
1989/12/29 vs 1988/12/28
34%(1.34倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
24%(1.24倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
25%(1.25倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-40%(0.6倍)
1998/12/30 vs 1997/12/30
39%(1.39倍)
1999/12/30 vs 1998/12/30
139%(2.39倍)
2000/12/29 vs 1999/12/30
24%(1.24倍)
2001/12/28 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/28
-53%(0.47倍)
2003/12/30 vs 2002/12/30
94%(1.94倍)
2004/12/30 vs 2003/12/30
-34%(0.66倍)
2005/12/30 vs 2004/12/30
5%(1.05倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
-20%(0.8倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
-25%(0.75倍)
2020/12/30 vs 2019/12/30
28%(1.28倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/03/18 vs 2023/12/29
-10%(0.9倍)
過去安値
285円(1983/01/06)
291%(3.91倍)
1,114円(3/18)