3922 PR TIMES

3922
2019/01/15
時価
172億円
PER 予
58.58倍
2017年以降
22.24-62.79倍
(2017-2018年)
PBR
9.42倍
2017年以降
2.75-9.89倍
(2017-2018年)
配当 予
0%
ROE 予
16.09%
ROA 予
13.47%
資料
Link

株価チャート

株価

1/15

前日 (1/11)
2,590
始値
2,628
高値
2,688
安値
2,505
終値 -0.39%
2,580
出来高 -52.97%
99,600

乖離率

株価(5日)
移動平均値
+11.69%
2,310
株価(25日)
移動平均値
+17.92%
2,188
出来高(5日)
移動平均値
+24.53%
79,980

2018/08/15~2019/01/15

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
01/152,6282,6882,5052,580-0.39%99,600172億2408万+17.92%58.589.42
01/112,3512,5962,2662,590+23.51%211,800172億9084万+18.81%58.819.46
01/102,2202,2202,0702,097-3.81%27,900139億9957万-3.36%47.627.66
01/092,1202,2872,1202,180+3.61%49,200145億5368万+0.09%49.57.96
01/082,0932,1352,0702,104+2.24%11,400140億4630万-3.49%47.787.68
01/072,1852,1852,0252,058+1.13%27,400137億3920万-5.77%46.737.52
01/042,1132,1132,0202,035-5.22%21,700135億8566万-7.04%46.217.43
2018
12/282,0912,2202,0912,147+2.68%61,600143億3337万-2.05%48.757.84
12/272,0602,1602,0332,091+10.63%65,600139億5951万-4.61%47.487.64
12/261,8131,9701,8091,890+4.48%51,000126億1764万-13.82%42.926.9
12/251,8341,9081,7841,809-7.42%74,500120億7688万-17.96%41.086.61
12/211,9171,9841,8821,954-2.15%66,000130億4490万-11.94%44.377.14
12/202,0902,1051,9511,997-6.68%34,300133億3197万-10.41%45.357.29
12/192,0822,2402,0822,140+1.09%32,600142億8664万-4.21%48.597.82
12/182,1222,2132,0802,117-0.52%63,700141億3309万-4.9%48.077.73
12/172,2882,2992,1212,128-8.98%44,000142億652万-4.19%48.327.77
12/142,3632,4132,2812,338-2.46%34,200156億848万+5.36%53.098.54
12/132,3562,4242,3172,397+3.05%37,400160億237万+8.51%54.438.75
12/122,2642,3582,2552,326+3.98%28,700155億2837万+5.92%52.828.5
12/112,2682,3552,2202,237-0.31%31,700149億3421万+2.33%50.88.17
12/102,3402,3402,2202,244-4.67%40,800149億8094万+2.94%50.958.2
12/072,3502,4102,3252,354+6.04%61,200157億1530万+8.13%53.458.6
12/062,3542,3542,1922,220-5.69%41,900148億2072万+2.49%50.418.11
12/052,2992,3782,2702,354+1.64%75,900157億1530万+8.83%53.458.6
12/042,3712,3802,2972,316-2.61%40,100154億6161万+7.57%52.598.46
12/032,3602,3992,3092,378+2.02%28,200158億7552万+11.23%548.69
11/302,3012,3732,2822,331+0.78%34,500155億6175万+9.75%52.938.51
11/292,2602,3632,2602,313+3.72%55,600154億4158万+9.21%52.528.45
11/282,2222,2382,2002,230+1.36%18,600148億8748万+5.09%50.648.14
11/272,2022,2532,2002,200+0.82%29,100146億8720万+3.29%49.968.04
11/262,1162,1862,0802,182+3.12%16,600145億6703万+1.82%49.557.97
11/222,1172,1602,0832,116-0.84%13,800141億2641万-1.9%48.057.73
11/212,1152,1852,0902,134+0.61%40,900142億4658万-1.7%48.467.79
11/202,1502,2222,0952,121-3.59%42,700141億5979万-3.02%48.167.75
11/192,1072,2162,1002,200+2.9%19,200146億8720万+0.32%49.968.04
11/162,1672,2352,1322,138-3.56%67,900142億7328万-2.69%48.557.81
11/152,1002,2362,0832,217+4.58%65,500148億69万+0.36%50.348.1
11/142,0642,1411,9842,120+9.62%121,000141億5312万-4.46%48.147.74
11/131,9301,9581,8801,934-2.67%51,900129億1138万-14.16%43.927.06
11/122,0562,0611,9501,987-4.43%45,000132億6521万-13.23%45.127.26
11/092,0682,1242,0432,079-0.76%34,500138億7940万-10.66%47.217.59
11/082,1062,1562,0692,095+1.4%37,300139億8622万-11.3%47.577.65
11/072,0752,1102,0102,066-0.34%45,400137億9261万-13.88%46.917.55
11/062,0942,1062,0142,073-1.47%38,400138億3934万-14.87%47.077.57
11/052,1082,1962,0972,104-2.5%38,800140億4630万-15.13%47.787.68
11/022,0692,1662,0692,158+3.85%37,900144億680万-14.4%497.88
11/012,1262,1492,0702,078-3.89%35,100138億7272万-18.7%47.197.59
10/312,1372,2002,1002,162+3.2%54,600144億3351万-16.69%49.097.9
10/301,9822,1081,9202,095+7.49%108,900139億8622万-20.13%47.577.65
10/292,0192,0811,9051,949-3.66%114,200130億1152万-26.56%44.267.12
10/262,2402,2401,9802,023-7.07%230,000135億554万-24.82%45.947.39
10/252,2632,3292,1742,177-9.78%158,500145億3365万-20.17%49.437.95
10/242,4302,5072,3802,413-0.21%112,100161億918万-12.54%54.798.81
10/232,4962,5082,3332,418-4.43%100,800161億4256万-13.18%54.918.83
10/222,5382,5922,4442,530-0.39%98,200168億9028万-10%57.459.24
10/192,5212,5602,4242,540+2.79%90,600169億5704万-10.37%57.689.28
10/182,5022,5692,4542,471-2.25%232,800164億9639万-13.54%56.119.03
10/172,3072,5422,3002,528+11.91%249,300168億7692万-12.31%57.49.23
10/162,3602,3602,2282,259-2.21%107,200150億8108万-22.29%51.298.25
10/152,4192,4192,3002,310-5.02%124,100154億2156万-21.43%52.458.44
10/122,4402,4652,3512,432-1.74%139,900162億3603万-18.22%55.228.88
10/112,7872,9402,4602,475-16.36%321,700165億2310万-17.72%56.29.04
10/102,9352,9612,8652,959+3.39%53,500197億5428万-2.44%67.1910.81
10/092,9002,9282,8122,862-2.22%88,600191億671万-5.82%64.9910.45
10/052,9312,9642,8822,927-0.27%56,700195億4065万-3.97%66.4610.69
10/043,0303,1202,9252,935-2.81%79,800195億9406万-3.96%66.6410.72
10/032,9733,0552,9723,020+1.51%55,800201億6152万-1.5%68.5711.03
10/023,2153,2402,9512,975-6.59%106,500198億6110万-3.16%67.5510.87
10/013,2003,2703,1253,185+0.95%100,000212億6306万+3.34%72.3211.63
09/283,0453,1703,0453,155+4.13%85,800210億6278万+2.34%71.6411.52
09/273,0353,1352,9503,030-0.16%185,400202億2828万-1.78%68.811.07
09/262,8853,0802,8843,035+5.27%90,100202億6166万-1.75%68.9211.09
09/252,8752,9052,8622,883+0.8%44,200192億4690万-6.67%65.4610.53
09/212,8672,9052,8352,860-0.17%68,400190億9336万-7.98%64.9410.45
09/202,8932,8962,8102,865-1.85%50,600191億2674万-8.44%65.0610.46
09/192,9732,9852,9042,919-2.7%73,700194億8724万-7.42%66.2810.66
09/183,0253,0252,9753,000-1.32%35,600200億2800万-5.57%68.1210.96
09/143,0203,0502,9763,040-1.46%50,200202億9504万-4.58%69.0311.1
09/133,1003,1002,9253,085-0.48%75,800205億9546万-3.56%70.0511.27
09/123,1753,1753,0653,100-0.96%21,200206億9560万-3.25%70.3911.32
09/113,1003,2103,0803,130+0.97%31,900208億9588万-2.58%71.0711.43
09/103,1453,1453,0503,100-1.43%34,900206億9560万-3.61%70.3911.32
09/073,0903,1853,0353,145+1.94%35,600209億9602万-2.36%71.4111.49
09/063,1053,1503,0703,085-2.22%27,200205億9546万-4.31%70.0511.27
09/053,2603,2803,0853,155-3.52%66,800210億6278万-2.41%71.6411.52
09/043,1653,3353,1253,270+5.14%91,900218億3052万+0.96%74.2511.94
09/033,1003,1553,0653,110+0.32%36,100207億6236万-3.92%70.6211.36
08/313,1003,1103,0353,1000%41,600206億9560万-4.44%70.3912.09
08/303,1003,1053,0403,100-0.64%69,200206億9560万-4.82%70.3912.09
08/293,1703,1753,1203,120-2.04%29,000208億2912万-4.73%70.8512.17
08/283,2303,2853,1453,185+0.16%50,400212億6306万-3.31%72.3212.42
08/273,2003,2503,1353,180-0.93%31,700212億2968万-3.69%72.2112.4
08/243,2053,2353,0803,2100%36,800214億2996万-3.28%72.8912.52
08/233,2803,3353,1753,210-0.31%113,900214億2996万-3.52%72.8912.52
08/223,1253,2553,1153,220+3.04%29,500214億9672万-3.22%73.1212.56
08/212,9993,1402,9803,125+2.8%42,400208億6250万-5.96%70.9612.19
08/203,2803,2903,0103,040-9.25%81,100202億9504万-8.24%69.0311.86
08/173,4103,4453,2853,350-1.03%46,900223億6460万+1.21%76.0713.07
08/163,4503,4703,3703,385-1.88%23,100225億9826万+3.2%76.8613.2
08/153,5503,6353,4003,450-2.4%50,000230億3220万+6.28%78.3413.46

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2017年
2月期
1,419
2,838
2/27
555
1,110
6/24
7,657,800
3,828,900
3/31
+28.45%
1/25
-29.02%
6/24
2018年
2月期
2,323
4,645
6/8
996
1,991
4/13
896,800
448,400
6/7
+47.37%
6/7
-14.26%
2/14
最新2,580
2019/1/15
99,600+17.92%
2,188

年間値上がり率

2017/12/29 vs 2016/12/30
122%(2.22倍)
2018/12/28 vs 2017/12/29
21%(1.21倍)
2019/01/15 vs 2018/12/28
20%(1.2倍)
過去安値
555円(2016/06/24)
365%(4.65倍)
2,580円(1/15)