3922 PR TIMES

3922
2019/03/22
時価
136億円
PER 予
46.28倍
2017年以降
22.24-62.79倍
(2017-2018年)
PBR
7.44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

3/22

前日 (3/20)
2,027
始値
2,027
高値
2,035
安値
1,995
終値 +0.35%
2,034
出来高 -4.43%
25,900

乖離率

株価(5日)
移動平均値
-0.97%
2,054
株価(25日)
移動平均値
-10.36%
2,269
出来高(5日)
移動平均値
-24.14%
34,140

2018/10/23~2019/03/22

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
03/222,0272,0351,9952,034+0.35%25,900136億623万-10.36%46.287.44
03/202,0652,0652,0202,027-1.75%27,100135億5941万-11.29%46.127.42
03/192,0872,0872,0552,063-0.43%26,000138億23万-10.23%46.947.55
03/182,0862,0952,0612,0720%46,300138億6043万-10.23%47.147.58
03/152,0782,0922,0602,072+0.24%45,400138億6043万-10.5%47.147.58
03/142,0742,0842,0582,0670%58,800138億2698万-11.1%47.037.56
03/132,1002,1002,0602,067-3.32%117,400138億2698万-11.59%47.037.56
03/122,1372,2692,1192,138+2.44%42,100143億193万-9.06%48.647.82
03/112,1732,1832,0692,087-6.12%38,400139億6077万-11.72%47.487.64
03/082,3052,3112,2152,223-7.38%36,100148億7053万-6.6%50.588.14
03/072,4232,4282,3912,400-3.46%12,500160億5456万+0.5%54.618.78
03/062,4302,4862,3792,486+0.73%16,400166億2984万+4.23%56.569.1
03/052,4702,5502,4362,468-1.28%15,900165億943万+3.57%56.159.03
03/042,3532,5002,3532,500+6.38%40,400167億2350万+5.13%56.889.15
03/012,3372,3862,3372,350-0.42%11,800157億2009万-0.93%53.478.6
02/282,4162,4462,3602,360-2.72%12,000157億8698万-0.46%53.78.64
02/272,4502,4502,4042,426-1.9%9,300162億2848万+2.23%55.28.88
02/262,4702,5182,4002,473+2.83%28,200165億4288万+4.13%56.279.05
02/252,3822,4202,3502,405+1.14%12,500160億8800万+1.26%54.728.8
02/222,3182,3972,2592,378+2.81%23,100159億739万-0.13%54.118.7
02/212,3832,3832,3102,313-1.66%11,500154億4158万-3.38%52.528.45
02/202,3472,3822,3302,352+0.04%9,100157億195万-2.2%53.418.59
02/192,3702,4052,3462,351+0.81%13,500156億9527万-2.61%53.388.59
02/182,3072,3352,3042,332+1.83%8,200155億6843万-3.8%52.958.52
02/152,3702,3972,2832,290-5.76%26,700152億8804万-5.14%528.36
02/142,3082,4422,3042,430+3.27%23,900162億2268万+0.83%55.188.88
02/132,3302,3902,2902,353+1.55%15,300157億862万-1.84%53.438.59
02/122,2462,3302,2332,317+3.21%23,600154億6829万-2.85%52.618.46
02/082,2732,3072,2382,245-3.32%22,400149億8762万-5.43%50.988.2
02/072,3502,3502,2802,322-2.15%19,900155億167万-2.03%52.738.48
02/062,3952,4242,3482,373-0.92%11,900158億4214万+0.55%53.888.67
02/052,4672,4752,3772,395-2.92%16,800159億8902万+2.31%54.388.75
02/042,5602,5602,4652,467-0.72%14,000164億6969万+6.43%56.029.01
02/012,5302,5802,4452,485+1.97%47,400165億8986万+8.18%56.439.08
01/312,3502,4552,3312,437+5.45%14,900162億6941万+6.98%55.348.9
01/302,4402,4502,3002,311-4.9%31,100154億2823万+1.99%52.488.44
01/292,3592,4412,3042,430+3.01%21,700162億2268万+7.62%55.188.88
01/282,3772,3772,2732,359+1.03%18,700157億4868万+5.03%53.578.62
01/252,3372,3662,3252,335-0.09%15,900155億8846万+4.01%53.028.53
01/242,4172,4182,3232,337-3.27%19,900156億181万+3.96%53.078.54
01/232,5182,5182,4072,416-2.58%14,300161億2921万+7.52%54.868.82
01/222,4322,5152,4182,480+1.14%23,800165億5648万+10.71%56.319.06
01/212,6102,6102,4322,452-4.22%36,100163億6955万+9.91%55.688.96
01/182,7102,7102,5372,560-5.43%50,900170億9056万+14.95%58.139.35
01/172,6582,7402,6102,707+4.72%70,800180億7193万+22.32%61.479.89
01/162,6282,6732,5572,585+0.19%36,000172億5746万+17.55%58.79.44
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

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2,034
2019/3/22
25,900-10.36%
2,269

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)
2019/03/22 vs 2018/12/28
-5%(0.95倍)
過去安値
555円(2016/06/24)
266%(3.66倍)
2,034円(3/22)