4544 H.U.グループ HD

4544
2025/06/13
時価
1790億円
PER 予
32.18倍
2010年以降
赤字-1206.67倍
(2010-2025年)
PBR
1.29倍
2010年以降
0.9-2.74倍
(2010-2025年)
配当 予
4.01%
ROE 予
4.01%
ROA 予
1.97%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
3,130
始値
3,117
高値
3,124
安値
3,088
終値 -0.48%
3,115
出来高 +29.4%
193,200

乖離率

株価(5日)
移動平均値
-0.03%
3,116
株価(25日)
移動平均値
+2.98%
3,025
出来高(5日)
移動平均値
-3.94%
201,120

2025/01/17~2025/06/13

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
2025
06/133,1173,1243,0883,115-0.48%193,2001790億3095万+2.98%32.181.29
06/123,1493,1583,1163,130-0.54%149,3001798億9306万+3.81%32.331.3
06/113,1163,1553,1053,147+0.99%217,8001808億7011万+4.8%32.511.31
06/103,1103,1343,0843,116+1.43%185,4001790億8842万+4.18%32.191.29
06/093,0503,0833,0363,072+1.15%259,9001765億5958万+3.16%31.741.27
06/062,9853,0532,9803,037+1.37%362,9001745億4799万+2.39%31.371.26
06/052,9743,0042,9552,996-0.1%319,5001721億9157万+1.32%30.951.24
06/043,0263,0462,9852,999-0.53%235,0001723億6399万+1.8%30.981.24
06/033,0343,0422,9803,015-1.12%457,2001732億8357万+2.76%31.151.25
06/023,0673,0673,0073,049-1.61%320,3001752億3768万+4.27%31.51.26
05/303,0783,1173,0763,099+0.75%234,0001781億1137万+6.46%32.011.29
05/293,0413,0833,0323,076+0.95%301,6001767億8947万+6.22%31.781.28
05/283,0963,1003,0473,047-0.49%230,0001751億2273万+5.84%31.481.26
05/273,0633,1243,0503,062+0.2%236,3001759億8484万+6.95%31.631.27
05/263,0563,0903,0413,056+1.8%235,3001756億4000万+7.38%31.571.27
05/232,9903,0102,9623,002+1.83%301,6001725億3641万+6.12%31.011.24
05/222,9812,9952,9212,948-2.32%380,1001694億3282万+4.76%30.451.22
05/213,0443,0442,9853,018-0.2%394,6001734億5599万+7.79%31.181.25
05/203,1413,1503,0123,024-1.53%306,2001738億83万+8.66%31.241.25
05/193,1713,1953,0173,071+4.38%499,4001765億210万+11.07%31.731.27
05/163,0203,0442,9122,942-1.84%446,9001690億8798万+7.33%30.391.22
05/152,8563,0272,7752,997+4.94%620,3001722億4904万+10.02%30.961.24
05/142,8772,8822,8282,856-1.92%350,5001641億4523万+5.62%29.51.18
05/132,8962,9292,8862,912+2.21%336,6001673億6376万+8.01%30.081.21
05/122,8722,8722,8152,849-0.21%215,2001637億4291万+6.03%29.431.18
05/092,8532,8942,8352,855+0.67%308,5001640億8776万+6.53%29.491.18
05/082,8352,8392,8142,836+0.07%193,9001629億9575万+6.02%29.31.18
05/072,8052,8382,7932,834+1.4%297,5001628億8081万+6.06%29.281.18
05/022,7772,8072,7772,795+0.54%198,2001606億3933万+4.72%28.871.16
05/012,8002,8002,7572,780-0.71%184,0001597億7722万+4.08%28.721.15
04/302,7532,8052,7522,800+2.79%259,3001609億2670万+4.79%28.931.16
04/282,7122,7462,7052,724+0.33%215,6001565億5869万+2.02%28.141.13
04/252,7322,7372,7122,715-1.13%141,0001560億4142万+1.65%28.051.13
04/242,7602,7692,7452,746+0.44%232,3001578億2311万+2.73%28.371.14
04/232,7392,7512,7192,734+0.74%241,1001571億3342万+2.21%28.241.13
04/222,6512,7212,6512,714+2.15%215,0001559億8395万+1.46%28.041.13
04/212,6552,6702,6472,657+0.08%85,5001527億794万-0.75%27.451.1
04/182,6502,6552,6232,655+1.03%77,2001525億9299万-0.93%27.431.1
04/172,6162,6442,6112,628-0.38%89,6001510億4120万-2.05%27.151.09
04/162,6352,6532,6132,638+0.42%128,3001516億1594万-1.82%27.251.09
04/152,6182,6332,6102,627+1.04%114,9001509億8373万-2.41%27.141.09
04/142,6202,6422,5912,600+0.78%117,6001494億3193万-3.63%26.861.08
04/112,5242,5802,5082,580+0.23%194,7001482億8246万-4.44%26.651.07
04/102,5272,5882,5072,574+3.92%387,3001479億3761万-4.81%26.591.07
04/092,4952,5132,4512,477-1.98%283,5001423億6265万-8.5%25.591.03
04/082,5252,5472,4942,527+2.1%234,3001452億3634万-6.79%26.111.05
04/072,4702,5302,4412,475-7.3%390,4001422億4770万-8.77%25.571.03
04/042,6742,7062,6352,670-0.45%213,4001534億5510万-1.8%27.581.11
04/032,6092,6962,5912,682+0.07%282,0001541億4479万-1.32%27.711.11
04/022,7482,7482,6802,680-2.12%159,3001540億2984万-1.29%27.691.11
04/012,7752,7752,7292,738-0.26%189,9001573億6332万+0.96%28.291.14
03/312,7462,7602,6932,745-0.44%278,4001577億6564万+1.4%56.491.14
03/282,7672,8042,7522,757-3.26%203,7001584億5532万+2.04%56.741.14
03/272,8042,8502,7862,850+1.46%332,9001638億39万+5.67%58.651.18
03/262,7712,8272,7572,809+1.89%300,6001614億4396万+4.5%57.811.16
03/252,7442,7662,7402,757+0.44%191,8001584億5532万+2.87%56.741.14
03/242,7512,7672,7312,745-0.8%150,1001577億6564万+2.62%56.491.14
03/212,7552,7772,7272,767-0.4%197,8001590億3006万+3.59%56.941.15
03/192,7502,7932,7502,778+1.13%103,5001596億6227万+4.2%57.171.15
03/182,7502,7802,7462,747-0.11%150,3001578億8058万+3.15%56.531.14
03/172,7482,7702,7412,750+0.33%126,8001580億5301万+3.42%56.591.14
03/142,7412,7562,7382,741+0.07%240,4001575億3574万+3.28%56.411.14
03/132,7002,7552,6952,739+0.7%169,2001574億2079万+3.48%56.371.14
03/122,7812,7842,6772,720-1.91%319,7001563億2879万+3.03%55.971.13
03/112,7602,7802,7122,773+0.4%291,9001593億7490万+5.36%57.071.15
03/102,6962,7702,6692,762+4.38%339,0001587億4269万+5.3%56.841.15
03/072,6582,6982,6462,646-1.85%282,2001520億7573万+1.15%54.451.1
03/062,6502,7182,6502,696+2.2%188,3001549億4942万+3.18%55.481.12
03/052,6242,6462,6072,638+1.7%215,8001516億1594万+1.07%54.291.09
03/042,5722,6092,5722,594+0.86%225,7001490億8709万-0.57%53.381.08
03/032,6032,6052,5662,572-2.02%355,5001478億2267万-1.34%52.931.07
02/282,6572,6582,6132,625-0.11%127,6001508億6878万+0.69%54.021.09
02/272,6332,6492,6252,628+0.27%123,0001510億4120万+0.92%54.081.09
02/262,6192,6272,5922,621+0.38%108,0001506億3888万+0.81%53.941.09
02/252,6132,6282,6042,611-0.08%99,7001500億6414万+0.54%53.731.08
02/212,6082,6142,5922,613+0.19%117,5001501億7909万+0.69%53.771.08
02/202,6182,6262,5952,608-0.99%145,5001498億9172万+0.58%53.671.08
02/192,6392,6522,6312,634+0.69%86,0001513億8604万+1.62%54.21.09
02/182,6122,6312,6022,616+0.15%70,1001503億5151万+1.04%53.831.08
02/172,6172,6382,6032,612-1.02%81,7001501億2162万+0.89%53.751.08
02/142,6312,6512,6252,639-0.15%89,2001516億7341万+1.89%54.311.09
02/132,6012,6492,6002,643+0.08%164,2001519億331万+2.13%54.391.1
02/122,7112,7152,6352,641-2.22%207,1001517億8836万+2.17%54.351.1
02/102,6902,7192,6512,701+2.12%368,7001552億3679万+4.61%55.581.12
02/072,6152,6542,6052,645+0.76%215,2001520億1825万+2.68%54.431.1
02/062,6132,6302,5952,625+2.3%151,1001508億6878万+2.02%54.021.09
02/052,5612,5792,5502,566-0.31%130,4001474億7782万-0.12%52.811.06
02/042,5472,5882,5372,574+1.94%189,4001479億3761万+0.27%52.971.07
02/032,5192,5792,5082,525-0.94%181,3001451億2140万-1.64%51.961.05
01/312,5672,5802,5442,549-0.86%84,0001465億77万-0.7%52.461.06
01/302,5642,5782,5472,571-0.39%98,7001477億6519万+0.16%52.911.07
01/292,6152,6172,5812,581-1.38%87,5001483億3993万+0.58%53.111.07
01/282,6332,6512,6122,617-0.15%186,1001504億899万+1.99%53.861.09
01/272,5802,6322,5662,621+2.82%140,3001506億3888万+2.1%53.941.09
01/242,5772,5772,5492,549-0.16%115,4001465億77万-0.7%52.461.06
01/232,5432,5632,5362,553-0.04%89,4001467億3066万-0.62%52.541.06
01/222,5642,5742,5512,554+0.63%103,4001467億8814万-0.62%52.561.06
01/212,5412,5522,5282,538-0.04%124,2001458億6856万-1.25%52.231.05
01/202,5682,5702,5302,539-0.98%93,2001459億2603万-1.21%52.251.05
01/172,5762,5842,5612,564-0.04%80,2001473億6287万-0.23%52.761.06

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
2008年
3月期
2,850
12/6
2,110
8/1
1,210,700
6/8
--+11.73%
3/28
-12.48%
1/22
2009年
3月期
2,635
7/9

5/29
1,356
10/28
1,193,400
8/12
--+13.94%
11/14
-25.08%
10/10
2010年
3月期
3,120
11/10
1,850
5/11
1,155,500
8/19
--+10.9%
8/20
-6.82%
11/17
2011年
3月期
3,315
1/4
2,453
6/18
3,134,200
11/30
1937億3478万1433億5789万+8.61%
8/16
-15.33%
3/15
2012年
3月期
3,490
10/4
2,792
2/8
502,400
11/4
2039億6211万1631億6968万+8.2%
2/28
-8.32%
11/4
2013年
3月期
4,845
3/15
2,920
6/12
645,100
3/21
2831億5084万1706億5024万+12.59%
3/4
-6.44%
4/2
2014年
3月期
5,190
1/16
4,065
6/26
575,800
4/5
3054億6090万2375億6618万+9.76%
7/3
-9.7%
6/7
2015年
3月期
5,990
3/9
4,125
10/21
649,900
12/8
3535億7272万2433億5217万+9.7%
1/5
-7.85%
10/17
2016年
3月期
6,350
5/25
4,195
2/12
728,600
8/25
3629億9372万2400億6502万+6.16%
3/2
-15.48%
2/12
2017年
3月期
5,570
3/3
4,060
6/24
773,600
10/14
3190億1431万2324億6043万+15.86%
8/1
-9.43%
6/24
2018年
3月期
5,430
11/1
3,895
3/2
5,752,700
11/30
3112億7509万2232億9260万+5.46%
6/20
-14.35%
2/6
2019年
3月期
4,400
4/19
2,244
12/25
1,364,300
8/1
2522億6248万1287億1524万+13.3%
2/18
-18.37%
5/14
2020年
3月期
3,145
2/12
2,005
3/13
1,475,000
2/12
1804億8482万1150億6266万+16.08%
4/30
-20.99%
3/16
2021年
3月期
3,735
3/31
2,165
4/2
3,588,400
5/12
2144億5028万1242億4471万+27.75%
5/11
-7.01%
8/12
2022年
3月期
3,770
4/21

4/20
2,530
11/10
1,246,100
11/10
2164億5985万1453億2633万+11.23%
8/24
-14.8%
5/18
2023年
3月期
3,245
7/29

7/27
2,586
5/26
1,052,400
8/30
1864億1740万1485億5783万+8.91%
7/19
-10.58%
9/7
2024年
3月期
2,863
6/12

6/9
2,404
10/19
1,576,000
9/15
1645億4539万1381億6634万+6.35%
1/16
-8.64%
8/17
2025年
3月期
2,850
3/27
2,167
5/9
1,964,600
5/13
1638億39万1245億4577万+7.37%
5/15
-8.78%
4/7
最新3,115
2025/6/13
193,2001790億3095万+2.98%
3,025

年間値上がり率

1984/12/28 vs 1983/12/28
-14%(0.86倍)
1985/12/28 vs 1984/12/28
-24%(0.76倍)
1986/12/27 vs 1985/12/28
55%(1.55倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
-2%(0.98倍)
1989/12/29 vs 1988/12/28
8%(1.08倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/27 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/27
6%(1.06倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/29 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/29
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
35%(1.35倍)
1999/12/30 vs 1998/12/30
23%(1.23倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
75%(1.75倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
53%(1.53倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
77%(1.77倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
28%(1.28倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
-8%(0.92倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/12/30 vs 2023/12/29
-4%(0.96倍)
2025/06/13 vs 2024/12/30
22%(1.22倍)
過去安値
320円(1997/12/15)
873%(9.73倍)
3,115円(6/13)