2922 なとり

2922
2024/03/27
時価
323億円
PER 予
24.38倍
2010年以降
11.51-66.15倍
(2010-2023年)
PBR
1.07倍
2010年以降
0.7-1.42倍
(2010-2023年)
配当 予
1.02%
ROE 予
4.4%
ROA 予
2.45%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,160
始値
2,160
高値
2,167
安値
2,151
終値 -0.42%
2,151
出来高 +215.9%
254,300

乖離率

株価(5日)
移動平均値
-0.28%
2,157
株価(25日)
移動平均値
-0.23%
2,156
出来高(5日)
移動平均値
+154.3%
100,000

2023/10/27~2024/03/27

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
2024
03/272,1602,1672,1512,151-0.42%254,300323億3428万-0.23%24.381.07
03/262,1602,1652,1502,1600%80,500324億6957万+0.19%24.481.08
03/252,1592,1712,1582,160+0.19%71,400324億6957万+0.19%24.481.08
03/222,1592,1592,1432,156-0.14%39,900324億944万+0.05%24.441.07
03/212,1752,1792,1592,159-0.46%53,900324億5453万+0.14%24.471.08
03/192,1702,1732,1582,169-0.09%41,200326億486万+0.56%24.591.08
03/182,1722,1742,1652,171+0.37%25,500326億3492万+0.7%24.611.08
03/152,1502,1722,1462,163+0.6%28,800325億1466万+0.37%24.521.08
03/142,1332,1522,1332,150+0.66%24,500323億1924万-0.28%24.371.07
03/132,1402,1492,1252,136-0.09%42,400321億879万-0.93%24.211.06
03/122,1212,1402,1102,138+0.99%53,600321億3886万-0.93%24.241.07
03/112,1252,1342,1102,117-0.42%148,000318億2318万-1.9%241.05
03/082,1202,1352,1182,1260%81,300319億5847万-1.57%24.11.06
03/072,1382,1462,1262,126-0.56%93,900319億5847万-1.57%24.11.06
03/062,1332,1472,1332,138+0.09%41,200321億3886万-1.02%24.241.07
03/052,1312,1462,1162,136-0.05%42,500321億879万-1.11%24.211.06
03/042,1472,1482,1262,137-0.33%61,600321億2383万-1.02%24.221.06
03/012,1632,1672,1422,144-1.24%49,000322億2905万-0.69%24.31.07
02/292,1842,1872,1612,171-0.73%34,400326億3492万+0.6%24.611.08
02/282,1872,1932,1852,1870%34,200328億7544万+1.39%24.791.09
02/272,1732,1902,1732,187+0.46%14,200328億7544万+1.53%24.791.09
02/262,1942,1982,1732,177-0.77%26,800327億2511万+1.21%24.681.08
02/222,1802,1942,1792,194+0.69%23,800329億8066万+2.09%24.871.09
02/212,1722,1802,1662,179+0.46%13,300327億5518万+1.49%24.71.09
02/202,1622,1742,1572,169+0.74%13,600326億486万+1.12%24.591.08
02/192,1482,1632,1482,153-0.46%12,500323億6434万+0.42%24.411.07
02/162,1432,1672,1402,163+1.03%18,100325億1466万+0.93%24.521.08
02/152,1672,1672,1352,141-1.2%23,900321億8395万0%24.271.07
02/142,1802,1802,1582,167-0.46%17,800325億7479万+1.26%24.561.08
02/132,1502,1802,1492,177+1.44%27,300327億2511万+1.78%24.681.08
02/092,1412,1552,1352,146-0.65%21,600322億5912万+0.47%24.331.07
02/082,1872,1872,1442,160-0.78%40,600324億6957万+1.27%24.481.08
02/072,1682,1862,1562,177+0.6%30,300327億2511万+2.21%24.681.08
02/062,1682,1782,1642,164-0.18%14,100325億2970万+1.74%24.531.08
02/052,1632,1712,1592,168+0.7%16,600325億8982万+2.12%24.581.08
02/022,1602,1602,1492,153-0.19%9,000323億6434万+1.65%24.411.07
02/012,1402,1582,1372,157+0.84%13,600324億2447万+2.03%24.451.07
01/312,1202,1392,1202,139+0.9%10,400321億5389万+1.37%24.251.07
01/302,1312,1382,1202,120-0.52%13,800318億6828万+0.66%24.031.06
01/292,1282,1382,1282,131+0.38%7,100320億3363万+1.33%24.161.06
01/262,1402,1402,1232,123-0.61%14,300319億1337万+1.1%24.071.06
01/252,1192,1402,1182,136+0.8%12,800321億879万+1.91%24.211.06
01/242,1382,1382,1182,119-0.8%16,500318億5325万+1.29%24.021.06
01/232,1252,1402,1252,136+0.66%14,500321億879万+2.2%24.211.06
01/222,1122,1272,1122,122+0.57%11,300318億9834万+1.73%24.051.06
01/192,1302,1352,1102,110-0.89%12,700317億1796万+1.25%23.921.05
01/182,1352,1372,1282,129-0.23%11,300320億357万+2.26%24.131.06
01/172,1312,1482,1312,134+0.19%13,800320億7873万+2.69%24.191.06
01/162,1502,1532,1302,130-0.79%13,800320億1860万+2.65%24.141.06
01/152,1212,1482,1212,147+1.23%24,900322億7415万+3.62%24.341.07
01/122,1192,1252,1112,121+0.14%22,000318億8331万+2.61%24.041.06
01/112,1272,1292,1152,118-0.38%23,300318億3821万+2.67%24.011.06
01/102,1242,1302,1152,126+0.09%22,700319億5847万+3.2%24.11.06
01/092,1102,1262,1092,124+0.9%20,900319億2841万+3.31%24.081.06
01/052,0842,1122,0842,105+1.1%27,900316億4279万+2.58%23.861.05
01/042,0872,0882,0692,082-0.24%21,300312億9705万+1.61%23.61.04
2023
12/292,0822,0922,0792,087+0.24%19,500313億7222万+1.95%23.661.04
12/282,0742,0862,0722,082+0.53%15,100312億9705万+1.81%23.61.04
12/272,0642,0722,0642,071+0.53%17,600311億3170万+1.42%23.481.03
12/262,0522,0632,0522,060+0.39%12,400309億6635万+1.03%23.351.03
12/252,0502,0622,0502,052+0.2%15,000308億4609万+0.69%23.261.02
12/222,0472,0492,0442,048+0.15%6,800307億8596万+0.59%23.221.02
12/212,0392,0502,0362,045+0.25%11,200307億4086万+0.54%23.181.02
12/202,0482,0482,0382,040-0.39%8,200306億6570万+0.34%23.121.02
12/192,0362,0482,0272,048+0.59%10,600307億8596万+0.79%23.221.02
12/182,0302,0372,0242,036-0.1%10,700306億557万+0.2%23.081.01
12/152,0512,0512,0322,038-0.63%19,600306億3564万+0.34%23.11.02
12/142,0532,0542,0452,051+0.15%9,900308億3106万+0.98%23.251.02
12/132,0602,0602,0382,048-0.58%12,500307億8596万+0.94%23.221.02
12/122,0622,0632,0492,060-0.1%10,300309億6635万+1.58%23.351.03
12/112,0442,0622,0332,062+0.83%18,600309億9641万+1.78%23.371.03
12/082,0512,0582,0372,045-0.29%25,400307億4086万+1.04%23.181.02
12/072,0502,0512,0402,051-0.19%19,700308億3106万+1.38%23.251.02
12/062,0262,0592,0262,055+1.43%28,900308億9118万+1.68%23.291.02
12/052,0232,0392,0232,026+0.15%20,000304億5525万+0.45%22.971.01
12/042,0222,0262,0152,023-0.25%9,400304億1015万+0.35%22.931.01
12/012,0282,0372,0262,028-0.34%9,900304億8531万+0.7%22.991.01
11/302,0242,0372,0242,035+0.54%12,100305億9054万+1.14%23.071.01
11/292,0362,0362,0242,024-0.59%6,100304億2519万+0.75%22.941.01
11/282,0212,0362,0212,036+0.74%16,400306億557万+1.44%23.081.01
11/272,0302,0362,0182,021-0.39%11,200303億8009万+0.85%22.911.01
11/242,0162,0302,0162,029+0.69%12,500305億35万+1.35%231.01
11/222,0102,0262,0102,015+0.2%12,600302億8990万+0.8%22.841
11/212,0162,0172,0062,011-0.05%11,200302億2977万+0.7%22.81
11/202,0242,0242,0122,012-0.4%15,700302億4480万+0.8%22.811
11/172,0072,0202,0022,020+1%15,700303億6506万+1.3%22.91.01
11/162,0152,0152,0002,000-0.79%11,800300億6441万+0.4%22.671
11/152,0202,0212,0062,016-0.15%19,500303億493万+1.26%22.851
11/142,0302,0322,0162,019-0.44%12,300303億5002万+1.41%22.891.01
11/132,0252,0332,0142,0280%17,500304億8531万+1.91%22.991.01
11/102,0232,0282,0032,028+0.3%30,000304億8531万+2.01%22.991.01
11/092,0012,0222,0012,022+0.15%26,800303億9512万+1.81%22.921.01
11/082,0022,0211,9992,019-0.15%18,900303億5002万+1.76%22.891.01
11/072,0172,0222,0132,022+0.4%13,100303億9512万+2.02%22.921.01
11/062,0112,0202,0042,014+0.5%27,500302億7486万+1.72%22.831
11/022,0112,0121,9962,004-0.35%7,700301億2454万+1.26%22.721
11/012,0042,0121,9942,011+0.65%18,300302億2977万+1.57%22.81
10/311,9762,0021,9711,998+1.11%18,300300億3435万+0.96%22.651
10/301,9911,9911,9701,976-0.8%11,700297億364万-0.15%22.40.98
10/271,9881,9921,9751,992+1.07%8,600299億4416万+0.66%22.580.99

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
925
4/9
798
1/23
35,500
3/25
--+4.95%
1/31
-6.33%
1/8
2009年
3月期
842
3/25
631
10/10
61,800
3/25
--+6.74%
3/23
-13.62%
10/10
2010年
3月期
860
3/24

3/18
721
4/7
101,900
3/26
--+3.68%
10/27
-4.45%
4/1
2011年
3月期
873
3/4
726
3/14
137,100
3/28
135億5961万112億7638万+2.86%
12/16
-13.18%
3/15
2012年
3月期
927
3/9
771
8/9
69,100
3/27
143億9835万119億7533万+4.17%
3/2
-6.28%
4/3
2013年
3月期
1,003
3/22

3/21

他2件
815
6/7
118,100
3/26
155億7880万126億5875万+7.14%
3/12
-7.17%
4/1
2014年
3月期
1,170
2/20
860
6/7
112,400
3/26
175億8768万133億5769万+6.78%
1/22
-5.72%
6/7
2015年
3月期
1,650
2/20
1,000
5/12
146,200
3/26
248億314万150億3220万+15.88%
2/19
-6.23%
5/12
2016年
3月期
1,838
11/19
1,330
8/25
116,800
3/28
276億2920万199億9283万+12.45%
11/19
-9.7%
8/25
2017年
3月期
1,968
1/4
1,446
6/24
147,800
2/6
295億8338万217億3657万+8.27%
1/4
-8.57%
6/24
2018年
3月期
2,178
6/22
1,764
4/12
86,000
3/27
327億4015万265億1681万+12.19%
5/11
-5.55%
2/6
2019年
3月期
2,038
5/10
1,530
12/25
182,600
3/26
306億3564万229億9927万+9.92%
9/25
-13.43%
12/25
2020年
3月期
1,819
3/27
1,416
3/13
165,500
3/27
273億4358万212億8560万+10.21%
3/26
-11.01%
3/13
2021年
3月期
2,184
9/28
1,609
4/6
209,100
3/29
328億3034万241億8682万+12.42%
9/28
-5.97%
12/7
2022年
3月期
2,105
3/3
1,856
6/4
134,600
3/18
316億4279万278億9977万+4.21%
12/29
-4.5%
3/31
2023年
3月期
2,142
6/29
1,920
5/12
162,400
3/29
321億9899万288億6184万+6.82%
6/29
-3.4%
3/31
最新2,151
2024/3/27
254,300323億3428万-0.23%
2,156

年間値上がり率

2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
4%(1.04倍)
2005/12/30 vs 2004/12/30
8%(1.08倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
30%(1.3倍)
2015/12/30 vs 2014/12/30
33%(1.33倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
2%(1.02倍)
2024/03/27 vs 2023/12/29
3%(1.03倍)
過去安値
617円(2001/09/28)
249%(3.49倍)
2,151円(3/27)