3191 ジョイフル本田

3191
2024/09/18
時価
1408億円
PER 予
16.64倍
2014年以降
5.77-32.46倍
(2014-2023年)
PBR
1.1倍
2014年以降
0.47-1.36倍
(2014-2023年)
配当 予
2.97%
ROE 予
6.61%
ROA 予
5.01%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,139
始値
2,150
高値
2,163
安値
2,131
終値 +0.7%
2,154
出来高 +14.87%
64,900

乖離率

株価(5日)
移動平均値
+1.36%
2,125
株価(25日)
移動平均値
+1.36%
2,125
出来高(5日)
移動平均値
-4.7%
68,100

2024/04/24~2024/09/18

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
09/182,1502,1632,1312,154+0.7%64,9001408億9953万+1.36%16.641.1
09/172,1302,1432,1122,139+1.23%56,5001399億1834万+0.9%16.531.09
09/132,1202,1332,1102,113-0.66%89,7001382億1760万-0.19%16.321.08
09/122,1132,1332,1012,127+1.58%58,5001391億3338万+0.57%16.431.09
09/112,1122,1192,0752,094-1.55%70,9001369億7476万-0.85%16.181.07
09/102,1152,1402,1132,127-0.09%51,0001391億3338万+0.52%16.431.09
09/092,1512,1612,1142,129-1.48%68,5001392億6421万+0.8%16.451.09
09/062,1682,1862,1592,161+0.75%63,9001413億5743万+2.47%16.71.1
09/052,1452,1762,1392,145+0.66%64,8001403億1082万+1.8%16.571.1
09/042,1262,1602,1202,131-0.47%72,2001393億9504万+1.09%16.461.09
09/032,1182,1512,1182,141+0.14%35,9001400億4917万+1.47%16.541.09
09/022,1432,1522,1172,138-0.42%68,2001398億5293万+1.28%16.521.09
08/302,1182,1562,1122,147-0.97%154,2001404億4164万+1.66%16.591.1
08/292,1882,2082,1642,168-0.64%70,6001418億1532万+2.6%16.751.11
08/282,1812,1932,1642,182+0.18%51,1001427億3110万+3.22%16.861.11
08/272,1802,1832,1602,178+0.28%42,1001424億6945万+3.03%16.831.11
08/262,1452,1802,1452,172+1.45%72,8001420億7697万+2.79%16.781.11
08/232,1352,1552,1352,141+0.28%75,3001400億4917万+1.33%16.541.09
08/222,0972,1442,0952,135+2.15%76,6001396億5669万+0.99%16.491.09
08/212,0972,1062,0802,090-0.33%73,0001367億1310万-1.23%16.151.07
08/202,0512,0982,0492,097+2.14%74,2001371億7100万-1.04%16.21.07
08/192,0892,0892,0362,053-1.58%78,4001342億9282万-3.34%15.861.05
08/162,0602,0902,0532,086+2.05%77,7001364億5145万-1.97%16.121.07
08/152,0452,0542,0292,044+0.39%86,3001337億411万-4.04%15.791.04
08/142,0212,0362,0002,036+0.39%97,9001331億8080万-4.59%15.731.04
08/132,0292,0512,0142,028-1.46%83,8001326億5750万-5.1%15.671.04
08/092,1082,1082,0222,0580%174,8001346億1989万-3.88%15.91.05
08/082,0362,0882,0112,058-0.1%122,4001346億1989万-4.01%15.91.05
08/072,1402,1402,0552,060-5.81%173,2001347億5072万-4.1%15.911.05
08/062,0752,1912,0602,187+7.31%252,9001430億5816万+1.58%16.91.12
08/052,0482,1402,0002,038-0.39%344,3001333億1163万-5.39%15.741.04
08/022,1152,1272,0382,046-3.26%201,7001338億3493万-5.37%15.811.05
08/012,1702,1702,1072,115-2.94%126,8001383億4843万-2.49%16.341.08
07/312,1502,1792,1422,179+0.74%89,2001425億3486万+0.28%16.831.11
07/302,1632,1742,1452,163-0.73%101,3001414億8825万-0.51%16.711.11
07/292,1832,1932,1742,179+0.79%97,5001425億3486万+0.23%16.831.11
07/262,1802,1852,1592,162-0.83%101,3001414億2284万-0.55%16.71.1
07/252,1622,1902,1532,180+0.37%120,1001426億27万+0.23%16.841.11
07/242,1822,1952,1612,172-0.46%84,0001420億7697万0%16.781.11
07/232,1682,1952,1682,182+0.46%68,2001427億3110万+0.55%16.861.11
07/222,1572,1852,1482,172+0.7%143,8001420億7697万+0.18%16.781.11
07/192,1812,1832,1392,157-1.1%76,7001410億9577万-0.46%16.661.1
07/182,1582,2032,1512,181+0.28%89,4001426億6568万+0.69%16.851.11
07/172,1662,1862,1622,175+0.42%87,6001422億7321万+0.46%16.81.11
07/162,2202,2302,1642,166-2.34%109,1001416億8449万+0.14%16.731.11
07/122,1712,2182,1632,218+2.4%144,3001450億8596万+2.69%17.141.13
07/112,1312,1742,1292,166+1.5%116,0001416億8449万+0.46%16.731.11
07/102,1232,1412,1152,134+0.19%154,7001395億9128万-0.97%16.491.09
07/092,1002,1422,1002,130+0.76%159,1001393億2962万-1.21%16.461.09
07/082,1282,1372,1012,114-0.89%178,4001382億8302万-1.99%16.331.08
07/052,1292,1462,1152,133-0.33%172,4001395億2586万-1.2%16.481.09
07/042,1462,1512,1342,140-1.02%137,0001399億8375万-0.83%16.531.09
07/032,1712,1802,1562,162-0.55%142,7001414億2284万+0.28%16.71.1
07/022,2032,2192,1732,174-2.07%163,9001422億779万+0.98%16.81.11
07/012,2372,2582,2202,220-0.54%132,2001452億1679万+3.26%17.151.13
06/282,2192,2452,2102,232+0.59%161,0001460億175万+4.06%17.241.14
06/272,2312,2382,2002,219+0.41%417,4001451億5138万+3.74%17.141.13
06/262,1922,2122,1812,210+0.59%201,1001445億6266万+3.56%17.071.13
06/252,1802,2142,1702,197+0.64%149,8001437億1229万+3.15%16.971.12
06/242,1832,2052,1662,183+0.78%179,1001427億9651万+2.68%16.871.12
06/212,1632,1852,1462,166-0.69%267,6001416億8449万+1.98%16.731.11
06/202,1152,1832,1112,181+3.12%332,5001426億6568万+2.78%14.831.11
06/192,0852,1332,0842,115-0.19%1,146,5001383億4843万-0.24%13.641.03
06/182,1002,1342,0932,119-0.47%1,348,1001386億1008万-0.14%13.671.03
06/172,1502,1532,1172,129-1.57%310,9001392億6421万+0.19%13.731.03
06/142,1162,1732,1162,163+2.17%391,5001414億8825万+1.64%13.951.05
06/132,1542,1592,1132,117-1.72%499,3001384億7925万-0.56%13.651.03
06/122,1312,1652,1262,154+1.46%560,3001408億9953万+0.94%13.891.04
06/112,1182,1422,1122,123+0.62%368,6001388億7173万-0.66%13.691.03
06/102,1112,1192,0932,110-0.09%471,4001380億2136万-1.49%13.611.02
06/072,1632,1632,1092,112-0.8%444,2001381億5219万-1.63%13.621.02
06/062,1592,1692,1262,129-1.39%490,1001392億6421万-1.07%13.731.03
06/052,1552,1632,1392,159-0.28%471,7001412億2660万+0.09%13.921.05
06/042,1502,1712,1332,165+0.14%374,0001416億1908万+0.23%13.961.05
06/032,1212,1652,1212,162+1.93%613,5001414億2284万+0.05%13.941.05
05/312,0802,1272,0772,121+1.82%958,6001387億4091万-1.99%13.681.03
05/302,0642,0832,0642,083+0.29%425,2001428億6186万-3.92%14.161.06
05/292,0862,1032,0772,077-0.91%324,3001424億5036万-4.42%14.121.06
05/282,1042,1172,0882,096-0.1%231,8001437億5347万-3.76%14.251.07
05/272,0992,1042,0742,098+0.29%250,0001438億9063万-3.89%14.261.07
05/242,0732,1042,0652,092+0.14%263,3001434億7913万-4.34%14.221.07
05/232,0982,1152,0792,089-0.9%263,4001432億7337万-4.74%14.21.07
05/222,1182,1252,1052,108-0.14%173,2001445億7648万-4.23%14.331.08
05/212,1192,1502,1112,111-0.14%216,6001447億8224万-4.39%14.351.08
05/202,1282,1472,1072,114-0.75%293,0001449億8799万-4.56%14.371.08
05/172,1132,1382,1012,130+0.05%219,5001460億8534万-4.1%14.481.09
05/162,1532,1542,1232,129-1.3%206,3001460億1676万-4.44%14.471.09
05/152,2102,2232,1562,157-1.87%144,6001479億3713万-3.4%14.661.1
05/142,2102,2102,1782,198-0.23%107,1001507億4910万-1.7%14.941.12
05/132,1802,2152,1802,203+0.18%112,8001510億9203万-1.48%14.981.13
05/102,2102,2282,1902,199-1.21%156,2001508億1769万-1.65%14.951.12
05/092,2282,2472,2092,226-0.09%111,4001526億6947万-0.45%15.131.14
05/082,2322,2572,2062,228-0.67%150,7001528億664万-0.36%15.151.14
05/072,2562,3082,2322,243+0.31%257,6001538億3541万+0.36%15.251.15
05/022,2432,2532,2262,236-0.31%106,1001533億5532万+0.18%15.21.14
05/012,2342,2542,2252,243-0.13%101,2001538億3541万+0.58%15.251.15
04/302,2422,2462,2182,246+0.18%101,9001540億4117万+0.81%15.271.15
04/262,2062,2422,1872,242+1.68%139,2001537億6683万+0.67%15.241.15
04/252,2202,2262,1942,205-0.85%102,4001512億2919万-0.99%14.991.13
04/242,2182,2362,2142,224+0.5%72,9001525億3230万-0.22%15.121.14

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
2014年
6月期
1,405
5,620
5/29
663
2,650
4/18
10,547,600
2,636,900
4/25
1450億3219万683億8706万+26.81%
5/29
-11.94%
6/24
2015年
6月期
1,367
2,733
6/25
870
3,480
8/6
928,400
232,100
4/28
1410億5800万898億641万+11.85%
3/16
-11.94%
8/6
2016年
6月期
1,348
2,694
7/8

2,695
7/7
1,046
2,091
2/12
758,400
379,200
6/15
1390億4509万1079億2253万+12.03%
3/18
-11.72%
8/25
2017年
6月期
1,948
3,895
5/15
1,140
2,279
7/8
2,264,000
1,132,000
6/9
2010億3216万1176億2575万+12.93%
11/28
-9.87%
7/13
2018年
6月期
2,038
4,075
5/14
1,401
2,802
9/8
863,200
431,600
6/15
2103億2248万1446億1928万+9.21%
11/6
-11.96%
7/5
2019年
6月期
1,830
9/27
1,158
5/14
900,200
6/17
1889億314万1195億3543万+8.89%
9/25
-18.17%
12/25
2020年
6月期
1,525
11/8
913
3/13
1,237,200
6/5
1574億1928万942億4511万+18.61%
3/30
-19.41%
3/13
2021年
6月期
1,780
9/28
1,296
5/28
1,566,200
6/4
1837億4185万1337億8058万+14.78%
9/28
-7.53%
12/8
2022年
6月期
1,676
6/7
1,303
7/9
1,323,600
6/16
1173億3821万1345億316万+7.98%
9/17
-8.37%
12/20
2023年
6月期
1,962
11/24
1,558
8/3
2,046,300
6/16
1373億6132万1090億7693万+7.99%
8/17
-5.75%
2/3
最新2,154
2024/9/18
64,9001408億9953万+1.36%
2,125

年間値上がり率

2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
28%(1.28倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
31%(1.31倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/09/18 vs 2023/12/29
17%(1.17倍)
過去安値
663円(2014/04/18)
225%(3.25倍)
2,154円(9/18)