3861 王子 HD

3861
2019/10/11
時価
5508億円
PER 予
8.96倍
2010年以降
8.81-48.99倍
(2010-2019年)
PBR
0.79倍
2010年以降
0.45-1.17倍
(2010-2019年)
配当 予
2.58%
ROE 予
8.8%
ROA 予
3.02%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/11)
543
始値
555
高値
560
安値
544
終値 +0.55%
546
出来高 -7.4%
4,358,700

乖離率

株価(5日)
移動平均値
+3.41%
528
株価(25日)
移動平均値
+5.41%
518
出来高(5日)
移動平均値
+34.35%
3,244,340

2019/05/22~2019/10/15

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
2019
10/15555560544546+0.55%4,358,7005538億5247万+5.41%9.010.79
10/11530543530543+4.42%4,706,8005508億932万+5.03%8.960.79
10/10518520511520+1.56%2,202,1005274億7854万+1.17%8.580.75
10/09513516506512-1.73%2,556,3005193億6349万-0.19%8.440.74
10/08514527514521+2.56%2,397,8005284億9292万+1.56%8.590.76
10/07507513503508-0.78%1,939,6005153億596万-0.59%8.380.74
10/04509512505512+1.19%2,231,5005193億6349万+0.2%8.440.74
10/03506509501506-2.88%2,631,7005132億7719万-0.59%8.350.73
10/02521523517521-0.57%2,665,5005284億9292万+2.56%8.590.76
10/01508529508524+3.97%2,885,9005315億3607万+3.35%8.640.76
09/30509511501504-1.75%4,070,5005112億4843万-0.2%8.310.73
09/27520522507513-2.66%3,874,3005203億7787万+1.79%8.460.74
09/26517530515527+3.54%4,402,4005345億7921万+4.77%8.690.76
09/25504514501509-2.3%3,943,8005163億2034万+1.6%8.40.74
09/245255265205210%3,133,0005284億9292万+4.2%8.590.76
09/20525526519521+0.77%4,040,4005284億9292万+4.62%8.590.76
09/19508523506517+0.58%3,569,8005244億3539万+4.02%8.530.75
09/18520520511514-1.53%3,025,1005213億9225万+3.84%8.480.75
09/17522526517522-0.76%3,674,6005295億730万+5.67%8.610.76
09/13524528517526+1.35%4,564,6005335億6483万+6.69%8.680.76
09/12530532519519-0.95%3,817,1005264億6416万+5.7%8.560.75
09/11516528515524+2.54%3,839,3005315億3607万+6.94%8.640.76
09/10511515508511+0.59%2,468,5005183億4910万+4.29%8.430.74
09/09502508501508+0.99%2,038,8005153億596万+3.67%8.380.74
09/06515515502503-0.98%2,955,0005102億3405万+2.44%8.30.73
09/05492509492508+4.31%3,225,0005153億596万+3.04%8.380.74
09/04490492486487-1.81%1,721,8004940億394万-1.62%8.030.71
09/03491499490496+1.02%1,419,6005031億3338万-0.4%8.180.72
09/02493496490491-0.81%1,413,9004980億6147万-2%8.10.71
08/30491496488495+1.85%2,940,8005021億1899万-1.98%8.160.72
08/29487488481486+0.83%1,933,4004929億8956万-4.33%8.020.71
08/28484487481482+0.21%2,011,1004889億3203万-5.86%7.950.7
08/27479481474481+1.26%2,372,8004879億1765万-6.78%7.930.7
08/26472480471475-2.66%2,889,1004818億3136万-8.65%7.830.69
08/23478491478488+2.52%2,461,1004950億1832万-6.87%8.050.71
08/22481485474476-1.45%2,241,8004828億4574万-9.68%7.850.69
08/21480485480483-0.41%1,851,6004899億4641万-9.04%7.970.7
08/20481485479485+0.83%1,286,0004919億7518万-9.35%80.7
08/19485485479481+0.63%1,391,0004879億1765万-10.76%7.930.7
08/16469479468478+0.21%2,573,8004848億7450万-12.13%7.880.69
08/15470479467477-1.04%1,926,9004838億6012万-12.96%7.870.69
08/14485485477482+0.84%2,253,5004889億3203万-12.84%7.950.7
08/13490492477478-3.04%2,814,1004848億7450万-14.34%7.880.69
08/09499501492493-0.6%2,609,2005000億9023万-12.43%8.130.72
08/08493498491496-0.4%2,064,0005031億3338万-12.68%8.180.72
08/07502508496498-1.58%3,065,7005051億6214万-13.09%8.210.72
08/06493506490506-1.17%3,817,3005132億7719万-12.46%8.350.73
08/05526526505512-3.4%3,249,1005193億6349万-12.18%8.440.74
08/02550552525530-5.19%4,461,6005376億2236万-9.71%8.740.77
08/01562571546559-1.24%4,235,7005670億3943万-5.41%9.220.81
07/31559567554566+0.35%3,194,9005741億4010万-4.71%9.340.82
07/30570572561564-1.4%2,279,3005721億1134万-5.37%9.30.82
07/29572573566572-0.35%1,798,5005802億2639万-4.35%9.430.83
07/26581583572574-1.37%1,872,6005822億5516万-4.33%9.470.83
07/25587588579582-0.34%2,502,1005903億7021万-3.32%9.60.84
07/24587588581584+0.69%1,864,3005923億9898万-3.15%9.630.85
07/23574582571580+0.87%1,582,8005883億4145万-3.97%9.570.84
07/22581585574575-1.03%1,555,8005832億6954万-4.96%9.480.83
07/19568582567581+2.83%1,984,8005893億5583万-4.13%9.580.84
07/18577582562565-3.09%2,571,7005731億2572万-6.92%9.320.82
07/17577587575583+0.69%2,760,2005913億8459万-4.11%9.620.85
07/16585590579579-1.7%2,407,7005873億2707万-4.93%9.550.84
07/12590590583589-0.51%2,297,0005974億7089万-3.28%9.710.85
07/11583594581592+0.68%2,411,1006005億1403万-2.63%9.760.86
07/10592595586588-2.16%3,699,5005964億5650万-3.29%9.70.85
07/09604609597601-0.5%2,095,7006096億4347万-0.99%9.910.87
07/08605611603604-0.82%1,861,3006126億8661万-0.33%9.960.88
07/05610615606609-1.3%2,314,3006177億5852万+0.66%10.040.88
07/04615619613617+0.49%1,335,1006258億7358万+2.32%10.180.9
07/03617617609614-1.6%2,487,9006228億3043万+2.16%10.130.89
07/02629629623624-0.48%2,445,5006329億7425万+4%10.290.91
07/01630630621627+0.8%2,714,5006360億1739万+4.85%10.340.91
06/28624628615622-0.96%3,085,9006309億4549万+4.19%10.260.9
06/27625631622628+1.45%2,849,9006370億3178万+5.37%10.360.91
06/26615621612619-0.48%2,028,9006279億234万+4.21%10.210.9
06/25620626612622+0.65%2,286,2006309億4549万+4.71%10.260.9
06/24619626617618+0.16%2,029,6006268億8796万+4.22%10.190.9
06/21622622611617-0.32%6,046,0006258億7358万+4.22%10.180.9
06/20618623614619+0.16%2,076,2006279億234万+4.56%10.210.9
06/19610619609618+2.49%2,483,2006268億8796万+4.57%10.190.9
06/18601609599603+0.33%2,268,4006116億7223万+2.03%9.950.87
06/17605609601601-0.83%1,765,0006096億4347万+1.86%9.910.87
06/14609609598606+1.17%3,820,3006147億1538万+2.71%100.88
06/13598605596599-0.83%2,448,6006076億1470万+1.35%9.880.87
06/12605611601604+1.51%2,896,9006126億8661万+2.2%9.960.88
06/11589597582595+2.06%2,637,9006035億5718万+0.34%9.810.86
06/10575587574583+2.28%2,644,9005913億8459万-2.02%9.620.85
06/07581581569570-1.89%2,032,6005781億9763万-4.68%9.40.83
06/06583586577581-0.68%2,246,2005893億5583万-3.49%9.580.84
06/05587590576585+2.45%2,608,6005934億1336万-3.31%9.650.85
06/04562574560571+1.78%2,609,5005792億1201万-6.09%9.420.83
06/03557564552561-0.53%2,950,5005690億6819万-8.33%9.250.81
05/31561568556564-1.05%3,882,7005721億1134万-8.44%9.30.82
05/30574575563570-1.89%3,331,6005781億9763万-8.06%9.40.83
05/29586587577581-2.02%2,763,2005893億5583万-7.04%9.580.84
05/28590596587593+1.19%3,697,2006015億2841万-5.72%9.780.86
05/27596598585586-1.51%1,540,7005944億2774万-7.42%9.670.85
05/24590598588595+0.85%3,047,5006035億5718万-6.74%9.810.86
05/23598598588590-2.64%2,615,2005984億8527万-8.1%9.730.86
05/22610611604606+1%2,034,4006147億1538万-6.19%100.88

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
2010年
3月期
471
5/14
353
11/26
9,603,000
10/1
--+7.76%
5/13
-8.84%
11/18
2011年
3月期
464
6/28
329
3/16
12,390,000
5/24
4938億7316万3501億8161万+7.11%
2/21
-16.83%
3/15
2012年
3月期
440
9/30
336
6/7
10,331,000
9/20
4683億2799万3576億3229万+12.05%
7/6
-6.97%
4/11
2013年
3月期
401
4/2
212
10/15
17,555,000
3/5
4268億1710万2256億4894万+17.42%
3/1
-15.09%
6/5
2014年
3月期
546
12/30

12/27
306
4/5
17,812,000
10/15
5811億5247万3257億83万+16.85%
5/21
-11.91%
2/4
2015年
3月期
519
3/5
356
10/17
9,451,000
10/30
5524億1416万3789億1992万+14.77%
2/16
-11.98%
10/16
2016年
3月期
630
10/26
403
2/12
17,273,000
11/11
6705億6054万4289億4587万+10.21%
10/23
-10.81%
1/21
2017年
3月期
549
3/24

3/21

他2件
378
6/24
9,269,000
12/16
5568億9561万3834億3632万+8.57%
12/8
-10.82%
6/24
2018年
3月期
796
1/11
502
4/6
13,213,000
10/30
8074億4792万5092億1967万+10.32%
11/2
-10.83%
2/9
2019年
3月期
724
3/22
542
12/26

12/25
8,618,200
12/21
7344億1243万5497億9494万+6.77%
2/14
-9.66%
5/9
最新546
2019/10/15
4,358,7005538億5247万+5.41%
518

年間値上がり率

1984/12/28 vs 1983/12/28
-5%(0.95倍)
1985/12/28 vs 1984/12/28
12%(1.12倍)
1986/12/27 vs 1985/12/28
62%(1.62倍)
1987/12/28 vs 1986/12/27
39%(1.39倍)
1988/12/28 vs 1987/12/28
64%(1.64倍)
1989/12/29 vs 1988/12/28
-2%(0.98倍)
1990/12/28 vs 1989/12/29
-54%(0.46倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
3%(1.03倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-22%(0.78倍)
1997/12/30 vs 1996/12/30
-29%(0.71倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
5%(1.05倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
-12%(0.88倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
-15%(0.85倍)
2005/12/30 vs 2004/12/30
19%(1.19倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
-25%(0.75倍)
2013/12/30 vs 2012/12/28
82%(1.82倍)
2014/12/30 vs 2013/12/30
-20%(0.8倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
58%(1.58倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/10/15 vs 2018/12/28
-3%(0.97倍)
過去安値
212円(2012/10/15)
158%(2.58倍)
546円(10/15)