2726 パルグループ HD

2726
2023/01/27
時価
1267億円
PER 予
13.91倍
2010年以降
4.55-273.98倍
(2010-2022年)
PBR
2.26倍
2010年以降
0.54-2.85倍
(2010-2022年)
配当 予
2.74%
ROE 予
16.28%
ROA 予
7.55%
資料
Link
CSV,JSON

株価チャート

株価

1/27

前日 (1/26)
2,713
始値
2,718
高値
2,765
安値
2,702
終値 +1%
2,740
出来高 +12.51%
200,500

乖離率

株価(5日)
移動平均値
+1.56%
2,698
株価(25日)
移動平均値
+7.83%
2,541
出来高(5日)
移動平均値
-20.2%
251,240

2022/08/31~2023/01/27

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
2023
01/272,7182,7652,7022,740+1%200,5001267億8528万+7.83%13.912.26
01/262,7022,7562,6912,713-0.15%178,2001255億3593万+7.7%13.782.24
01/252,6502,7342,6302,717+2.76%345,9001257億2102万+8.59%13.82.25
01/242,6252,6452,5922,644-1.12%258,0001223億4316万+6.44%13.432.19
01/232,6532,7002,6162,674+0.98%273,6001237億3132万+8.26%13.582.21
01/202,6872,7012,6422,648-1.49%241,5001225億2825万+7.73%13.452.19
01/192,5752,7302,5752,688+4.67%586,4001243億7913万+9.76%13.652.22
01/182,4952,5752,4612,568+2.03%193,0001188億2649万+5.33%13.042.12
01/172,4982,5272,4712,517+0.44%228,8001164億6662万+3.45%12.782.08
01/162,6002,6212,4912,506-4.17%400,6001159億5763万+3.04%12.732.07
01/132,6092,6602,5132,615+0.93%617,7001210億128万+7.61%13.282.16
01/122,7242,7242,5362,591+2.65%1,541,2001198億9075万+6.93%13.162.14
01/112,5352,5832,5222,524-0.75%202,5001167億9052万+4.47%12.822.09
01/102,5652,5902,5172,543+1.88%315,8001176億6969万+5.43%12.912.1
01/062,4892,5232,4692,496+0.85%254,0001154億9491万+3.7%12.672.06
01/052,4702,4882,4312,475+0.41%127,1001145億2320万+2.95%12.572.05
01/042,5202,5282,4482,465-1.75%221,8001140億6048万+2.67%12.522.04
2022
12/302,4232,5412,4232,509+3.98%295,0001160億9644万+4.76%12.742.07
12/292,4152,4312,3682,413-0.58%173,8001116億5433万+1.09%12.251.99
12/282,4802,4802,4132,427-2.14%123,0001123億214万+1.89%12.322.01
12/272,4242,4922,4242,480+3.33%160,0001147億5456万+4.38%12.592.05
12/262,4202,4292,3672,400-0.79%129,5001110億5280万+1.31%12.191.98
12/232,4092,4612,3922,419-0.08%227,6001119億3196万+2.37%12.282
12/222,3442,4342,3412,421+3.95%295,2001120億2451万+2.76%12.292
12/212,2012,3642,1812,329+6.01%501,9001077億6748万-0.85%11.831.92
12/202,2782,2822,1742,197-3.56%287,4001016億5958万-6.27%11.161.82
12/192,2772,3172,2682,278+0.04%198,4001054億761万-2.82%11.571.88
12/162,2432,2832,2202,277-1.09%321,2001053億6134万-2.73%11.561.88
12/152,3382,3442,2992,302-2.29%208,3001065億1814万-1.58%11.691.9
12/142,4252,4282,3452,356-2.56%144,8001090億1683万+0.81%11.961.95
12/132,4172,4522,3982,418-0.12%102,1001118億8569万+3.6%12.282
12/122,4402,4442,4072,421-1.18%114,1001120億2451万+3.91%12.292
12/092,4552,4752,4312,450-1.21%134,0001133億6640万+5.47%12.442.02
12/082,4752,4932,4542,480+1.06%160,4001147億5456万+7.17%12.592.05
12/072,4522,4692,4332,4540%111,4001135億5148万+6.42%12.462.03
12/062,4152,4542,3952,454+1.36%206,2001135億5148万+7.02%12.462.03
12/052,4172,4582,4072,421-0.08%262,9001120億2451万+6.28%12.292
12/022,4202,4352,3892,423+0.12%217,3001121億1705万+7.12%12.32
12/012,4342,4342,3822,420-0.04%166,2001119億7824万+7.84%12.292
11/302,3872,4442,3692,421+1.42%277,9001120億2451万+8.71%12.292
11/292,3272,3872,2892,387+3.02%210,8001104億5126万+7.91%12.121.97
11/282,3082,3192,2552,317+0.39%167,0001072億1222万+5.27%11.771.92
11/252,2942,3152,2732,308+0.57%77,9001067億9577万+5.2%11.721.91
11/242,2692,3002,2692,295+0.48%70,2001061億9424万+4.75%11.651.9
11/222,2652,2972,2652,284+0.09%97,5001056億8524万+4.34%11.61.89
11/212,2792,2842,2582,282+0.84%81,1001055億9270万+4.2%11.591.89
11/182,2632,2932,2262,263+1.25%223,9001047億1353万+3.19%11.491.87
11/172,2422,2712,2182,235-0.62%155,5001034億1792万+2.1%11.351.85
11/162,2252,2602,1992,249+2.04%115,0001040億6572万+2.65%11.421.86
11/152,2212,2212,1882,204+0.32%91,4001019億8348万+0.55%11.191.82
11/142,1912,2222,1482,197-0.86%180,7001016億5958万+0.05%11.161.82
11/112,2422,2722,1942,216-0.31%212,8001025億3875万+0.59%11.251.83
11/102,2322,2452,2092,223-0.89%140,7001028億6265万+0.63%11.291.84
11/092,2982,3132,2372,243-2.27%207,3001037億8809万+1.31%11.391.85
11/082,3002,3222,2602,295-0.52%172,7001061億9424万+3.52%11.651.9
11/072,2842,3132,2512,307+2.53%185,3001067億4950万+3.97%11.721.91
11/042,2232,2652,2222,250+1.21%219,4001041億1200万+1.31%11.431.86
11/022,2342,2522,1942,223-2.59%337,2001028億6265万-0.04%11.291.84
11/012,1712,2922,1502,282+7.34%540,6001055億9270万+2.42%11.591.89
10/312,1022,1262,0832,126+2.56%254,500983億7427万-4.62%10.81.76
10/282,0022,0922,0022,073+2.07%523,900959億2185万-7.41%10.531.71
10/271,9942,0431,9822,031+2.73%399,200939億7843万-9.77%10.311.68
10/261,9872,0011,9601,977-0.45%534,200914億7974万-12.75%10.041.63
10/252,0582,0581,9801,986-3.03%634,300918億9619万-13.01%10.091.64
10/242,1142,1142,0352,048-2.43%528,000947億6505万-10.92%10.41.69
10/212,1432,1952,0912,099-2.91%536,400971億2492万-9.21%10.661.73
10/202,1992,2062,1472,162-2.74%342,1001000億4006万-6.97%10.981.79
10/192,2852,2872,2112,223-0.54%310,8001028億6265万-4.84%11.291.84
10/182,3322,3512,2292,235-3.71%317,6001034億1792万-4.69%11.351.85
10/172,3302,3742,3092,321-1.65%295,9001073億9731万-1.32%11.791.92
10/142,2052,3822,2012,360+9.51%628,0001092億192万+0.3%11.981.95
10/132,2392,2412,0282,155-5.85%1,255,500997億1616万-8.45%10.941.78
10/122,2582,2912,2512,289+0.75%249,4001059億1660万-3.09%11.621.89
10/112,3002,3092,2382,272-1.3%272,5001051億2998万-3.85%11.541.88
10/072,3252,3372,2952,302-3.07%301,1001065億1814万-2.62%11.691.9
10/062,3732,3972,3712,375+0.08%178,3001098億9600万+0.42%12.061.96
10/052,3692,3992,3602,373+1.45%174,0001098億345万+0.38%12.051.96
10/042,3462,3682,3082,339+1.21%193,8001082億3020万-1.02%11.881.93
10/032,3422,3492,2662,311-1.62%145,2001069億3459万-2.2%11.741.91
09/302,3562,3642,3152,349-0.3%272,6001086億9292万-0.68%11.931.94
09/292,3162,3702,3122,356+1.38%225,6001090億1683万-0.46%11.961.95
09/282,3232,3332,2572,324-0.13%239,1001075億3612万-1.86%11.81.92
09/272,3392,3432,3132,327+0.52%130,7001076億7494万-1.81%11.821.92
09/262,3162,3402,3032,315-1.99%138,0001071億1968万-2.36%11.761.91
09/222,3482,3752,3202,362-0.63%144,7001092億9446万-0.51%11.991.95
09/212,4202,4242,3712,377-1.16%118,5001099億8854万+0.04%12.071.96
09/202,4092,4202,3812,405+0.17%106,3001112億8416万+1.31%12.211.99
09/162,3832,4172,3832,401+0.33%178,7001110億9907万+1.22%12.191.98
09/152,3672,3962,3272,393+0.84%206,5001107億2889万+0.93%12.151.98
09/142,3612,4072,3612,373-1.25%144,3001098億345万+0.17%12.051.96
09/132,4722,4732,4012,403-2.28%120,5001111億9161万+1.44%12.21.99
09/122,4562,4722,4282,459+0.61%127,2001137億8284万+3.84%12.492.03
09/092,4182,4602,4162,444+1.37%239,5001130億8876万+3.38%12.412.02
09/082,3872,4132,3722,411+2.16%158,0001115億6179万+2.16%12.241.99
09/072,3532,3602,3232,360-0.46%96,5001092億192万+0.17%11.981.95
09/062,3652,3802,3442,371+0.89%121,4001097億1091万+0.72%12.041.96
09/052,3232,3582,3192,350+1.16%130,8001087億3920万-0.04%11.931.94
09/022,3302,3482,2982,323+1.13%181,6001074億8985万-1.06%11.81.92
09/012,2832,3102,2552,297-0.78%197,6001062億8678万-2.01%11.661.9
08/312,3382,3862,3112,315-2.11%185,1001071億1968万-1.11%11.762.04

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
2009年
2月期
523
2,090
5/8
148
591
10/30
571,200
142,800
5/7
--+26.33%
1/27
-22.19%
6/24
2010年
2月期
563
2,250
8/18
229
915
3/4
649,200
162,300
4/20
--+53.42%
4/20
-12.5%
11/24
2011年
2月期
971
3,885
7/8
450
1,799
3/9
351,000
87,750
7/14
449億4168万208億1083万+32.48%
4/16
-29.6%
3/15
2012年
2月期
895
3,580
1/10
515
2,060
3/15
270,600
67,650
3/25
414億1344万238億3008万+15.33%
1/10
-11.86%
4/7
2013年
2月期
1,238
4,950
9/6
727
2,908
4/5
714,800
178,700
1/8
572億6160万336億3974万+20.11%
4/4
-10.91%
10/12
2014年
2月期
2,023
4,045
5/20
887
1,773
2/28
744,200
372,100
4/10
935億8512万410億2012万+24%
4/8
-22.02%
2/4
2015年
2月期
1,710
3,420
12/24
849
1,698
3/17
2,423,000
1,211,500
7/9
791億2512万392億8492万+16.36%
5/8
-9.47%
11/11
2016年
2月期
2,223
4,445
5/19
1,088
2,175
1/21
706,800
353,400
10/15
1028億3952万503億2080万+13.73%
4/16
-21.19%
10/20
2017年
2月期
1,555
3,110
1/12
1,029
2,057
7/13
764,400
382,200
7/13
719億5296万475億9075万+11.45%
11/8
-11.32%
6/24
2018年
2月期
1,880
3,760
10/5
1,206
2,411
4/12
1,438,200
719,100
10/12
869億9136万557億8089万+19.51%
7/24
-13.31%
10/17
2019年
2月期
1,700
3,400
10/31
1,177
2,353
7/6
658,000
329,000
7/11
786億6240万544億3900万+15.62%
10/18
-13.06%
12/25
2020年
2月期
1,928
3,855
12/24
1,418
2/28
766,600
383,300
7/10
891億8928万656億1369万+11.44%
7/12
-25.65%
3/13
2021年
2月期
1,685
2/8
1,050
3/17
456,300
1/14
779億6832万485億8560万+17.53%
1/22
-11.76%
7/10
2022年
2月期
1,923
7/14
1,463
4/21
493,900
7/14
889億8105万676億9593万+10.17%
9/14
-12.66%
3/8
最新2,740
2023/1/27
200,5001267億8528万+7.83%
2,541

年間値上がり率

2005/12/30 vs 2004/12/30
528%(6.28倍)
2006/12/29 vs 2005/12/30
-56%(0.44倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
86%(1.86倍)
2010/12/30 vs 2009/12/30
82%(1.82倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
29%(1.29倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
41%(1.41倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
46%(1.46倍)
2023/01/27 vs 2022/12/30
9%(1.09倍)
過去安値
148円(2008/10/30)
1754%(18.54倍)
2,740円(1/27)