3861 王子 HD

3861
2020/05/29
時価
5487億円
PER 予
10.71倍
2010年以降
6.82-48.99倍
(2010-2020年)
PBR
0.77倍
2010年以降
0.45-1.17倍
(2010-2020年)
配当 予
2.59%
ROE 予
7.22%
ROA 予
2.65%
資料
Link
CSV,JSON

株価チャート

株価

5/29

前日 (5/28)
552
始値
549
高値
553
安値
538
終値 -1.99%
541
出来高 +103.72%
6,222,700

乖離率

株価(5日)
移動平均値
+0.19%
540
株価(25日)
移動平均値
-1.64%
550
出来高(5日)
移動平均値
+32.6%
4,692,980

2019/12/26~2020/05/29

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
2020
05/29549553538541-1.99%6,222,7005487億8056万-1.64%10.710.77
05/28552554545552+0.73%3,054,5005599億3876万+0.36%10.930.79
05/27541550540548+2.62%4,012,3005558億8123万-0.36%10.850.78
05/26521538518534+1.52%4,092,5005416億7989万-2.91%10.570.76
05/25555563517526-4.19%6,082,9005335億6483万-4.36%10.410.75
05/22555557543549-1.96%1,903,2005568億9561万-0.54%10.870.79
05/21563565558560-0.53%2,075,4005680億5381万+1.27%11.090.8
05/20550564549563+0.72%2,182,4005710億9696万+1.81%11.150.81
05/19553567550559+3.9%3,553,6005670億3943万+0.9%11.070.8
05/18531540527538+1.89%1,872,7005457億3741万-2.89%10.650.77
05/15542544519528-1.31%2,794,4005355億9359万-4.86%10.450.76
05/14545552535535-3.43%4,155,7005426億9427万-3.95%10.590.77
05/13554561551554-2.46%3,770,2005619億6752万-0.72%10.970.79
05/12580584568568-3.07%2,499,4005761億6887万+1.79%11.250.81
05/11576586572586+2.45%2,325,8005944億2774万+5.21%11.60.84
05/08556573552572+3.81%3,491,5005802億2639万+2.69%11.330.82
05/07539552538551+1.66%2,520,4005589億2438万-1.25%10.910.79
05/01540548535542-1.45%2,930,3005497億9494万-3.04%10.730.78
04/30572575549550-1.61%4,508,8005579億999万-1.79%10.890.79
04/285645695555590%2,376,7005670億3943万-0.18%11.070.8
04/27554562549559+2.76%2,355,4005670億3943万+0.18%11.070.8
04/24555559540544-2.86%4,314,1005518億2370万-2.33%10.770.78
04/23543561541560+3.51%2,975,3005680億5381万+0.72%11.090.8
04/22524544524541+2.46%3,244,1005487億8056万-2.17%10.710.77
04/21527535524528-2.4%3,217,1005355億9359万-4.17%10.450.76
04/20543547539541-1.1%2,248,1005487億8056万-1.1%10.710.77
04/17549554540547+0.37%2,274,7005548億6685万+0.92%10.830.78
04/16540548539545-0.91%2,376,7005528億3809万+1.49%10.790.78
04/15560561546550-3.51%3,252,7005579億999万+3%10.890.79
04/14573583567570-0.18%3,082,5005781億9763万+7.55%11.290.82
04/13568582568571-0.52%2,098,5005792億1201万+8.76%11.310.82
04/10572576558574+1.41%2,625,0005822億5516万+9.96%11.370.82
04/09580582559566-2.41%3,600,9005741億4010万+9.06%11.210.81
04/08570586564580+2.84%3,945,6005883億4145万+12.4%11.480.83
04/07564575556564-1.74%4,802,8005721億1134万+9.73%11.170.81
04/06550579550574+3.42%3,692,3005822億5516万+12.11%11.370.82
04/03544584544555+1.28%4,764,7005629億8190万+9.04%10.990.79
04/02553567544548-0.72%3,872,3005558億8123万+7.87%10.850.78
04/01569578549552-4.66%3,610,6005599億3876万+8.66%10.930.79
03/31589595576579-2.36%5,005,9005873億2707万+13.98%9.850.83
03/30581597573593+0.51%4,583,9006015億2841万+16.73%10.090.85
03/27573590555590+4.42%6,397,2005984億8527万+16.14%10.040.84
03/26539578531565+5.41%6,946,3005731億2572万+11.44%9.610.81
03/25525547519536+3.88%5,057,3005437億865万+5.51%9.120.77
03/24533536491516-1.71%5,896,2005234億2101万+1.38%8.780.74
03/23513548507525+0.77%8,901,5005325億5045万+2.74%8.930.75
03/19524549514521+4.62%8,589,5005284億9292万+1.36%8.870.75
03/18489512486498+3.11%8,898,1005051億6214万-3.68%8.470.71
03/17417495411483+13.65%12,603,2004899億4641万-7.47%8.220.69
03/164414444244250%5,521,9004311億1227万-19.35%7.230.61
03/13413452401425-1.39%9,257,5004311億1227万-20.56%7.230.61
03/12444455429431-4.65%6,767,8004371億9856万-20.33%7.330.62
03/11455464451452-1.31%4,075,2004585億58万-17.37%7.690.65
03/10442462431458+2.23%4,906,0004645億8687万-17.03%7.790.66
03/09461468445448-7.44%3,890,8004544億4305万-19.42%7.620.64
03/06490494482484-4.16%3,608,3004909億6079万-13.73%8.240.69
03/055155175025050%3,313,6005122億6281万-10.46%8.590.72
03/04498508496505-0.39%3,489,9005122億6281万-10.93%8.590.72
03/03531531506507-1.93%3,932,7005142億9158万-11.05%8.630.73
03/02511524503517+0.39%3,918,7005244億3539万-9.77%8.80.74
02/28516521509515-3.01%4,573,6005224億663万-10.59%8.760.74
02/27542545528531-2.93%3,512,7005386億3674万-8.29%9.040.76
02/26541550537547+0.37%4,406,0005548億6685万-5.85%9.310.78
02/25537548537545-3.88%4,760,3005528億3809万-6.52%9.270.78
02/21587590566567-5.03%5,318,5005751億5449万-3.08%9.650.81
02/20583601583597+3.29%3,639,0006055億8594万+1.88%10.160.85
02/19574581571578+1.05%1,837,5005863億1269万-1.37%9.840.83
02/185685745675720%1,753,6005802億2639万-2.39%9.730.82
02/17570574564572-1.04%2,088,2005802億2639万-2.56%9.730.82
02/14585589575578-2.36%2,728,5005863億1269万-1.7%9.840.83
02/13602602590592-2.15%2,471,8006005億1403万+0.68%10.070.85
02/12620620603605-1.94%3,356,4006137億99万+3.07%10.290.87
02/10610619606617+0.65%2,842,8006258億7358万+5.29%10.50.88
02/07592618589613+0.66%7,243,8006218億1605万+4.79%10.430.88
02/06611617609609+3.05%4,711,6006177億5852万+4.1%10.360.87
02/05591597582591+1.72%3,503,4005994億9965万+1.2%10.060.85
02/04562583561581+3.01%4,153,4005893億5583万-0.51%9.890.83
02/03556566556564-0.35%2,203,0005721億1134万-3.59%9.60.81
01/31565570562566+0.71%2,537,0005741億4010万-3.58%9.630.81
01/30577578559562-2.43%2,701,3005700億8258万-4.58%9.560.8
01/29576579570576+1.05%2,114,0005842億8392万-2.54%9.80.82
01/28572574568570-0.87%3,313,2005781億9763万-3.88%9.70.82
01/27572577571575-1.88%2,599,2005832億6954万-3.52%9.780.82
01/24586587583586-0.34%1,428,6005944億2774万-2.17%9.970.84
01/23593593587588-0.84%2,398,8005964億5650万-2.16%10.010.84
01/225855955855930%2,416,7006015億2841万-1.66%10.090.85
01/21590594583593+0.17%2,754,7006015億2841万-1.82%10.090.85
01/20594597592592+0.51%1,153,2006005億1403万-2.15%10.070.85
01/17592593584589+0.17%2,778,1005974億7089万-2.97%10.020.84
01/16590591583588-0.17%1,875,1005964億5650万-3.29%10.010.84
01/15588593585589+0.17%2,090,4005974億7089万-3.28%10.020.84
01/14592595585588-1.51%2,487,3005964億5650万-3.61%10.010.84
01/10594599589597+1.53%3,379,8006055億8594万-2.45%10.160.85
01/09586590581588+1.91%2,213,0005964億5650万-4.08%10.010.84
01/08575579569577-1.37%4,107,0005852億9830万-6.03%9.820.83
01/07578587576585+0.86%2,566,0005934億1336万-5.03%9.950.84
01/06575581573580-2.52%3,257,8005883億4145万-6.15%9.870.83
2019
12/305935995915950%2,593,4006035億5718万-3.88%10.120.85
12/27600602592595-0.17%2,241,0006035億5718万-4.03%10.120.85
12/26590598590596+0.51%1,896,1006045億7156万-3.87%10.140.85

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
2020年
3月期
640
12/18
401
3/13
12,603,200
3/17
6492億436万4067億6710万+16.73%
3/30
-20.56%
3/13
最新541
2020/5/29
6,222,7005487億8056万-1.64%
550

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)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/05/29 vs 2019/12/30
-9%(0.91倍)
過去安値
212円(2012/10/15)
155%(2.55倍)
541円(5/29)