2695 くら寿司

2695
2024/04/19
時価
1920億円
PER 予
167.65倍
2010年以降
赤字-218.25倍
(2010-2023年)
PBR
3.37倍
2010年以降
0.94-4.2倍
(2010-2023年)
配当 予
0.43%
ROE 予
2.01%
ROA 予
0.83%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
4,790
始値
4,730
高値
4,740
安値
4,570
終値 -3.13%
4,640
出来高 +44.51%
550,600

乖離率

株価(5日)
移動平均値
-5.29%
4,899
株価(25日)
移動平均値
-3.57%
4,812
出来高(5日)
移動平均値
+30.42%
422,160

2023/11/22~2024/04/19

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
04/194,7304,7404,5704,640-3.13%550,6001920億9414万-3.57%167.653.37
04/184,8604,9154,7804,790-0.93%381,0001983億408万-0.27%173.073.48
04/174,9454,9954,8254,835-2.72%412,9002001億6706万+0.83%174.693.51
04/165,1805,2004,9004,970-5.51%559,0002057億5601万+4.02%179.573.61
04/155,3005,3005,2005,260-0.94%207,3002177億6189万+10.69%190.053.82
04/125,2005,3105,1705,310+2.12%260,5002198億3187万+12.62%191.863.86
04/115,2305,2705,1605,200-0.57%320,9002152億7792万+11.25%187.883.78
04/105,1305,2505,1105,230+3.16%412,5002165億1990万+13.08%188.963.8
04/094,9205,0804,9105,070+3.47%422,6002098億9597万+10.8%183.183.69
04/084,8754,9054,8404,900+0.93%348,8002028億5804万+8.14%177.043.56
04/054,8704,9304,8154,855-1.72%392,6002009億9505万+8.08%175.423.53
04/044,8554,9404,7904,940+2.28%369,8002045億1402万+10.84%178.493.59
04/034,7804,8604,7604,830+0.84%302,2001999億6006万+9.23%174.513.51
04/024,8354,8354,7654,790-1.14%196,1001983億408万+9.09%173.073.48
04/014,8354,8704,8004,845+1.36%252,0002005億8106万+11.07%175.053.52
03/294,7104,8004,7104,780+2.36%352,4001978億9008万+10.37%172.713.47
03/284,7054,7304,6554,670-0.64%371,4001933億3613万+8.53%168.733.39
03/274,6454,7354,5854,700+1.95%497,7001945億7812万+9.89%169.823.42
03/264,5904,6404,5354,610+0.11%300,7001908億5215万+8.39%166.563.35
03/254,6454,6804,6054,605-1.5%403,4001906億4515万+8.92%166.383.35
03/224,5354,6804,5354,675+4.94%431,6001935億4313万+11.36%168.913.4
03/214,5354,5704,4554,455-1.11%349,0001844億3521万+6.94%160.963.24
03/194,5004,5304,4504,505+1.01%264,4001865億519万+8.69%162.773.27
03/184,4804,4954,4004,460+1.71%250,9001846億4221万+8.28%161.143.24
03/154,4104,4504,3654,385-0.57%200,2001815億3724万+7.06%158.433.19
03/144,5004,5054,3304,410-3.82%452,7001825億7223万+8.11%159.343.21
03/134,2004,6004,1604,585+4.09%803,1001898億1716万+13.04%165.663.33
03/124,3104,4054,2654,405+1.97%323,3001823億6523万+9.31%159.163.2
03/114,3204,3354,2504,320-0.35%226,6001788億4627万+7.68%156.093.14
03/084,2504,3504,2154,335+1.05%353,9001794億6726万+8.51%156.633.15
03/074,0304,2904,0204,290+8.06%667,6001776億428万+7.79%1553.12
03/063,9503,9953,9203,970-0.87%175,1001643億5641万+0.1%143.442.89
03/053,9804,0303,9554,005+1.26%171,0001658億539万+1.11%144.72.91
03/043,9203,9703,9003,955+0.89%136,2001637億3541万+0.08%142.92.87
03/013,9703,9703,9203,920-1.38%168,2001622億8643万-0.71%141.632.85
02/294,0704,0703,9653,975-2.33%161,3001645億6341万+0.79%143.622.89
02/284,0354,0954,0254,070+0.49%118,0001684億9637万+3.27%147.052.96
02/274,0754,0954,0254,050-0.37%120,4001676億6838万+2.95%146.332.94
02/264,0804,1054,0604,065-0.25%111,6001682億8937万+3.49%146.872.95
02/224,0804,0904,0404,0750%107,4001687億337万+3.93%147.232.96
02/214,0504,1004,0354,075+0.99%157,2001687億337万+4.09%147.232.96
02/204,1004,1004,0204,035-1.59%95,3001670億4738万+3.41%145.792.93
02/193,9704,1003,9554,100+3.14%215,1001697億3836万+5.32%148.142.98
02/163,8653,9903,8503,975+3.38%221,0001645億6341万+2.53%143.622.89
02/153,8953,9153,8353,845-1.03%227,0001591億8146万-0.52%138.922.8
02/143,9003,9303,8703,885-1.02%211,4001608億3744万+0.78%140.372.82
02/133,9253,9353,8503,925+1.82%285,3001624億9343万+2.21%141.812.85
02/093,8803,9603,8553,855-1.15%251,6001595億9545万+0.92%139.282.8
02/083,9053,9103,8553,900-1.02%111,2001614億5844万+2.55%140.912.84
02/073,8403,9403,8403,940+2.74%202,2001631億1442万+4.15%142.362.86
02/063,9503,9503,8303,835-2.91%230,2001587億6746万+1.94%138.562.79
02/053,9603,9803,9453,950+0.13%116,0001635億2842万+5.53%142.722.87
02/023,9303,9603,9103,945+1.15%117,1001633億2142万+6.11%142.542.87
02/013,9453,9453,9003,900-1.39%148,0001614億5844万+5.63%140.912.84
01/313,9453,9703,9153,9550%155,2001637億3541万+7.82%142.92.87
01/303,9054,0703,8803,955+3.4%602,5001637億3541万+8.62%142.92.88
01/293,8103,8553,8003,825+1.06%78,5001583億5347万+5.78%138.22.78
01/263,8553,8803,7853,785-1.69%108,6001566億9748万+5.23%136.762.75
01/253,8403,8853,8353,850+0.39%106,8001593億8846万+7.6%139.12.8
01/243,9103,9203,8303,835-1.54%132,8001587億6746万+7.91%138.562.79
01/233,8953,9303,8853,895-0.13%152,1001612億5144万+10.22%140.732.83
01/223,8853,9103,8403,900+0.39%120,6001614億5844万+11.05%140.912.84
01/193,9253,9653,8653,885-0.51%158,3001608億3744万+10.97%140.372.82
01/183,9453,9653,9053,905-0.51%184,1001616億6543万+11.8%141.092.84
01/173,7403,9503,7403,925+4.53%418,4001624億9343万+12.72%141.812.85
01/163,7903,8253,7453,755-1.05%160,5001554億5549万+8.12%135.672.73
01/153,8103,8203,7453,795+2.15%267,7001571億1148万+9.24%137.122.76
01/123,6603,7203,6203,715+1.23%228,7001537億9951万+7%134.232.7
01/113,6153,6803,6003,670+2.09%247,3001519億3653万+5.61%132.62.67
01/103,5303,6103,5303,595+2.42%244,6001488億3156万+3.39%129.892.61
01/093,4403,5153,4403,510+2.93%245,6001453億1259万+0.83%126.822.55
01/053,4553,4653,4053,410-0.73%118,8001411億7263万-2.21%123.212.48
01/043,4103,4403,3653,435+0.73%137,2001422億762万-1.86%124.112.5
2023
12/293,4203,4553,3953,410-0.15%185,4001411億7263万-2.9%123.212.48
12/283,3803,4153,3603,415+1.49%168,3001413億7963万-3.15%123.392.48
12/273,3303,3753,3253,365+1.51%195,0001393億965万-4.84%121.582.45
12/263,2953,3203,2903,315+0.45%111,9001372億3967万-6.57%119.772.41
12/253,3103,3303,2903,300+0.3%149,3001366億1868万-7.33%119.232.4
12/223,2953,3153,2753,290-0.15%131,0001362億468万-7.92%118.872.39
12/213,2903,3003,2703,295-0.45%122,0001364億1168万-8.09%119.052.4
12/203,3503,3503,3003,310-1.34%206,9001370億3267万-7.98%119.592.41
12/193,3103,3653,3103,355+1.51%209,7001388億9565万-6.99%121.222.44
12/183,2653,3203,2453,305+1.38%226,9001368億2567万-8.55%119.412.4
12/153,3353,3603,2553,260-2.25%426,1001349億6269万-10.02%117.792.37
12/143,3553,4053,3103,335-0.3%406,3001380億6766万-8.2%120.52.42
12/133,4353,4653,3103,345-7.72%1,282,4001384億8166万-8.1%120.862.43
12/123,6653,6903,6103,625-1.63%206,2001500億7355万-0.55%130.972.64
12/113,6403,6853,6303,685+1.24%136,7001525億5752万+1.1%133.142.68
12/083,7003,7203,6353,640-1.49%114,5001506億9454万-0.11%131.522.65
12/073,7603,7603,6853,695-2.25%130,6001529億7152万+1.4%133.52.69
12/063,7353,7903,7253,780+1.07%101,8001564億9048万+3.87%136.572.75
12/053,7853,7953,7403,740-1.32%111,8001548億3450万+3.12%135.132.72
12/043,7103,8053,7103,790+1.61%160,5001569億448万+4.84%136.942.76
12/013,7053,7553,6953,730+1.5%154,6001544億2050万+3.67%134.772.71
11/303,6653,6953,6253,675+0.14%114,1001521億4353万+2.54%132.782.67
11/293,7203,7353,6553,670-1.61%105,8001519億3653万+2.8%132.62.67
11/283,7203,7403,7003,730-0.53%92,2001544億2050万+4.98%134.772.71
11/273,7553,7553,6903,750+0.27%135,6001552億4850万+6.11%135.492.73
11/243,6803,7703,6803,740+2.05%266,0001548億3450万+6.4%135.132.72
11/223,6503,6803,6503,6650%55,2001517億2953万+4.77%132.422.66

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
10月期
688
275,000
4/25
288
115,000
10/28
293,200
733
4/25
--+7.9%
4/3
-31.74%
10/10
2009年
10月期
860
344,000
10/21
295
118,000
3/13
1,949,600
4,874
10/5
--+32.74%
9/7
-16.98%
11/16
2010年
10月期
858
343,000
3/23
607
242,800
1/4
688,800
1,722
3/16
--+18.05%
3/19
-14.4%
5/17
2011年
10月期
686
1,371
11/30
405
810
3/15
595,600
297,800
4/18
283億7942万167億6683万+8.31%
4/18
-31.5%
3/15
2012年
10月期
689
1,378
4/3
475
950
11/25
611,400
305,700
4/25
285億2432万196億6481万+12.34%
4/2
-15.89%
5/15
2013年
10月期
889
1,777
3/28
549
1,097
11/12
955,000
477,500
4/25
367億8354万227億768万+20.49%
3/27
-11.99%
5/24
2014年
10月期
1,595
3,190
10/7
748
1,495
12/25
1,067,600
533,800
3/5
660億3236万309億4620万+19.57%
6/24
-6.58%
12/17
2015年
10月期
2,483
4,965
4/10
1,440
2,880
11/21
1,514,800
757,400
4/27
1027億7450万596億1542万+15.23%
3/9
-16.83%
8/25
2016年
10月期
3,215
6,430
7/4
1,798
3,595
11/2
1,407,800
703,900
4/26
1330億9971万744億1578万+17.54%
12/18
-10.94%
5/2
2017年
10月期
3,065
6,130
8/30
2,233
4,465
3/6
2,212,600
1,106,300
4/25
1268億8977万924億2460万+10.45%
6/14
-13.32%
9/11
2018年
10月期
4,170
8,340
5/29
2,468
4,935
11/15
1,687,000
843,500
12/14
1726億3633万1021億5351万+19.22%
12/15
-10.4%
6/6
2019年
10月期
3,620
7,240
12/3
1,983
3,965
8/26
1,560,400
780,200
3/6
1498億6655万820億7470万+8.57%
6/14
-21.26%
12/25
2020年
10月期
3,360
6,720
10/28
1,573
3,145
4/6
1,583,800
791,900
4/27
1391億265万651億87万+17.52%
5/11
-28.92%
3/13
2021年
10月期
4,715
7/1
2,735
5,470
11/20
1,170,200
585,100
3/10
1951億9911万1132億2790万+14.05%
2/22
-12.9%
10/7
2022年
10月期
4,090
11/19
2,800
9/7
2,523,800
9/7
1693億2436万1159億1888万+9.44%
10/21
-19.32%
3/15
2023年
10月期
3,695
9/14
2,913
1/6
1,186,500
9/11
1529億7152万1205億9703万+13.51%
9/12
-8.01%
1/5
最新4,640
2024/4/19
550,6001920億9414万-3.57%
4,812

年間値上がり率

2005/12/30 vs 2004/12/30
156%(2.56倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
51%(1.51倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
114%(2.14倍)
2015/12/30 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
16%(1.16倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/04/19 vs 2023/12/29
36%(1.36倍)
過去安値
288円(2008/10/28)
1514%(16.14倍)
4,640円(4/19)