3922 PR TIMES

3922
2019/06/14
時価
202億円
PER 予
46.85倍
2017年以降
22.24-62.79倍
(2017-2019年)
PBR
10.74倍
2017年以降
2.75-9.89倍
(2017-2019年)
配当 予
0%
ROE 予
22.92%
ROA 予
19.16%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
2,881
始値
2,880
高値
3,045
安値
2,841
終値 +4.65%
3,015
出来高 +62.7%
101,200

乖離率

株価(5日)
移動平均値
+5.6%
2,855
株価(25日)
移動平均値
+11.21%
2,711
出来高(5日)
移動平均値
+113.23%
47,460

2019/01/16~2019/06/14

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
06/142,8803,0452,8413,015+4.65%101,200202億3788万+11.21%46.8510.74
06/132,8682,9832,8302,881+3.34%62,200193億3842万+7.14%44.7610.26
06/122,8072,8092,7472,788-1.13%25,600187億1417万+4.54%43.329.93
06/112,8192,8712,7752,820+1.84%24,300189億2896万+6.42%43.8210.04
06/102,7192,7772,6822,769+1.88%24,000185億8663万+5.17%43.029.86
06/072,8552,8552,7112,718-3.1%13,500182億4430万+3.86%42.239.68
06/062,8242,8742,7942,805-0.07%28,700188億2828万+7.8%43.589.99
06/052,7562,8302,6892,807+5.69%40,900188億4170万+8.59%43.6110
06/042,8242,8242,5932,656-4.91%76,400178億2813万+3.55%41.279.46
06/032,8402,9062,7512,793-0.75%49,100187億4773万+9.44%43.49.95
05/312,9292,9812,7952,814-3.76%58,000188億8869万+11.14%43.7210.02
05/302,9912,9912,8752,924-1.38%61,900196億2705万+16.54%45.4310.41
05/292,8592,9942,8412,965+3.27%84,800199億226万+19.32%46.0710.56
05/282,8022,8902,7092,871+2.94%55,900192億7130万+16.8%44.6110.22
05/272,8402,8812,7552,789-1.1%36,100187億2088万+14.59%43.339.93
05/242,7002,8202,6902,820+5.18%92,900189億2896万+16.87%43.8210.04
05/232,6132,7242,5702,681+4.6%59,900179億9594万+12.13%41.669.55
05/222,5672,6792,5442,563+1.18%44,600172億388万+8.1%39.829.13
05/212,5032,5352,4842,533+1.04%30,700170億250万+7.56%39.369.02
05/202,4842,5392,4482,507+0.89%35,700168億2798万+7.18%38.958.93
05/172,4372,4912,3882,485+3.11%32,800166億8031万+7.02%38.618.85
05/162,4502,4652,4042,410-1.71%12,400161億7688万+4.56%37.458.58
05/152,4752,4752,3712,452+0.86%24,200164億5880万+6.98%38.18.73
05/142,3952,5002,3022,431-2.37%54,600163億1784万+6.76%37.778.66
05/132,5002,5232,4202,490+1.1%60,100167億1387万+9.98%38.698.87
05/102,3732,5292,3512,463+5.84%108,100165億3264万+9.47%38.278.77
05/092,3722,4022,2852,327-1.15%42,200156億1975万+4.16%36.168.29
05/082,3702,3942,3192,354-2.16%36,100158億98万+5.85%36.588.38
05/072,3542,4632,3542,406+2.38%68,700161億5003万+8.87%37.388.57
04/262,3592,3602,2852,350-0.63%19,900157億7414万+7.11%36.518.37
04/252,3422,3702,3262,365+0.13%43,500158億7482万+8.39%36.758.42
04/242,2882,3992,2882,362+2.38%56,500158億5468万+8.95%36.78.41
04/232,3202,3452,2402,307-1.7%35,600154億8550万+7%35.848.22
04/222,2832,3592,2132,347+2.76%74,700157億5400万+9.32%36.478.36
04/192,2422,2952,1902,284+1.87%45,800153億3112万+6.93%35.498.13
04/182,3402,3552,2222,242-3.69%51,000150億4920万+5.41%34.837.98
04/172,2382,3302,1932,328+2.11%76,400156億2646万+9.81%36.178.29
04/162,2572,3282,1582,280+0.09%70,300153億427万+7.9%35.438.12
04/152,4252,4782,2602,278+0.49%213,100152億9084万+8.22%35.398.11
04/122,2842,3682,2512,267+0.71%128,700152億1701万+7.8%35.228.07
04/112,1852,2592,1752,251+2.93%57,500151億961万+6.78%34.978.02
04/102,1682,1902,1302,187+0.83%23,500146億8001万+3.31%33.987.79
04/092,1212,1942,1122,169+2.26%35,800145億5919万+1.88%33.77.72
04/082,0862,1772,0862,121+1.68%40,900142億3700万-0.98%32.957.55
04/052,0982,0982,0502,086+0.58%17,800140億206万-3.02%32.417.43
04/042,0802,1102,0652,074+0.05%20,400139億2151万-4.07%32.227.39
04/032,0902,1202,0622,073-0.58%19,200139億1480万-4.73%32.217.38
04/022,1232,1232,0852,085-1.09%27,300139億9535万-4.88%32.47.43
04/012,1822,2222,0962,108-1.72%55,600141億4973万-4.4%32.757.51
03/292,0652,1582,0652,145+4.08%91,300143億9809万-3.2%33.337.64
03/282,0692,0692,0182,061-0.19%33,400138億3425万-7.25%32.027.34
03/272,0262,0652,0252,065+2.48%28,800138億6110万-7.56%32.087.35
03/262,0272,0411,9992,015+0.25%28,700135億2548万-10.24%31.317.18
03/251,9712,0301,9612,010-1.18%33,000134億4569万-10.98%31.237.16
03/222,0272,0351,9952,034+0.35%25,900136億623万-10.36%31.67.24
03/202,0652,0652,0202,027-1.75%27,100135億5941万-11.29%31.497.22
03/192,0872,0872,0552,063-0.43%26,000138億23万-10.23%32.057.35
03/182,0862,0952,0612,0720%46,300138億6043万-10.23%32.197.38
03/152,0782,0922,0602,072+0.24%45,400138億6043万-10.5%32.197.38
03/142,0742,0842,0582,0670%58,800138億2698万-11.1%32.127.36
03/132,1002,1002,0602,067-3.32%117,400138億2698万-11.59%32.127.36
03/122,1372,2692,1192,138+2.44%42,100143億193万-9.06%33.227.61
03/112,1732,1832,0692,087-6.12%38,400139億6077万-11.72%32.437.43
03/082,3052,3112,2152,223-7.38%36,100148億7053万-6.6%34.547.92
03/072,4232,4282,3912,400-3.46%12,500160億5456万+0.5%37.298.55
03/062,4302,4862,3792,486+0.73%16,400166億2984万+4.23%38.638.85
03/052,4702,5502,4362,468-1.28%15,900165億943万+3.57%38.358.79
03/042,3532,5002,3532,500+6.38%40,400167億2350万+5.13%38.848.9
03/012,3372,3862,3372,350-0.42%11,800157億2009万-0.93%36.518.37
02/282,4162,4462,3602,360-2.72%12,000157億8698万-0.46%50.288.38
02/272,4502,4502,4042,426-1.9%9,300162億2848万+2.23%51.698.61
02/262,4702,5182,4002,473+2.83%28,200165億4288万+4.13%52.698.78
02/252,3822,4202,3502,405+1.14%12,500160億8800万+1.26%51.248.54
02/222,3182,3972,2592,378+2.81%23,100159億739万-0.13%50.668.44
02/212,3832,3832,3102,313-1.66%11,500154億4158万-3.38%49.188.19
02/202,3472,3822,3302,352+0.04%9,100157億195万-2.2%50.018.33
02/192,3702,4052,3462,351+0.81%13,500156億9527万-2.61%49.998.33
02/182,3072,3352,3042,332+1.83%8,200155億6843万-3.8%49.588.26
02/152,3702,3972,2832,290-5.76%26,700152億8804万-5.14%48.698.11
02/142,3082,4422,3042,430+3.27%23,900162億2268万+0.83%51.678.61
02/132,3302,3902,2902,353+1.55%15,300157億862万-1.84%50.038.33
02/122,2462,3302,2332,317+3.21%23,600154億6829万-2.85%49.278.21
02/082,2732,3072,2382,245-3.32%22,400149億8762万-5.43%47.737.95
02/072,3502,3502,2802,322-2.15%19,900155億167万-2.03%49.378.22
02/062,3952,4242,3482,373-0.92%11,900158億4214万+0.55%50.468.41
02/052,4672,4752,3772,395-2.92%16,800159億8902万+2.31%50.928.48
02/042,5602,5602,4652,467-0.72%14,000164億6969万+6.43%52.458.74
02/012,5302,5802,4452,485+1.97%47,400165億8986万+8.18%52.848.8
01/312,3502,4552,3312,437+5.45%14,900162億6941万+6.98%51.828.63
01/302,4402,4502,3002,311-4.9%31,100154億2823万+1.99%49.148.19
01/292,3592,4412,3042,430+3.01%21,700162億2268万+7.62%51.678.61
01/282,3772,3772,2732,359+1.03%18,700157億4868万+5.03%50.168.36
01/252,3372,3662,3252,335-0.09%15,900155億8846万+4.01%49.658.27
01/242,4172,4182,3232,337-3.27%19,900156億181万+3.96%49.698.28
01/232,5182,5182,4072,416-2.58%14,300161億2921万+7.52%51.378.56
01/222,4322,5152,4182,480+1.14%23,800165億5648万+10.71%52.738.78
01/212,6102,6102,4322,452-4.22%36,100163億6955万+9.91%52.148.68
01/182,7102,7102,5372,560-5.43%50,900170億9056万+14.95%54.439.07
01/172,6582,7402,6102,707+4.72%70,800180億7193万+22.32%57.569.59
01/162,6282,6732,5572,585+0.19%36,000172億5746万+17.55%54.969.16

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
2017年
2月期
1,419
2,838
2/27
555
1,110
6/24
7,657,800
3,828,900
3/31
92億5188万34億8984万+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
151億4270万64億9066万+47.37%
6/7
-14.26%
2/14
2019年
2月期
2,740
1/17
1,784
12/25
211,800
1/11
182億9224万119億998万+22.32%
1/17
-11.72%
3/11
最新3,015
2019/6/14
101,200202億3788万+11.21%
2,711

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)
2019/06/14 vs 2018/12/28
40%(1.4倍)
過去安値
555円(2016/06/24)
443%(5.43倍)
3,015円(6/14)