5741 UACJ

5741
2024/04/19
時価
2218億円
PER 予
20.12倍
2010年以降
赤字-125.59倍
(2010-2023年)
PBR
0.85倍
2010年以降
0.32-1.2倍
(2010-2023年)
配当 予
1.96%
ROE 予
4.22%
ROA 予
1.2%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
4,700
始値
4,670
高値
4,695
安値
4,530
終値 -2.34%
4,590
出来高 +54.02%
159,100

乖離率

株価(5日)
移動平均値
-1.59%
4,664
株価(25日)
移動平均値
+3.75%
4,424
出来高(5日)
移動平均値
+3.8%
153,280

2023/11/22~2024/04/19

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
2024
04/194,6704,6954,5304,590-2.34%159,1002218億2640万+3.75%20.120.85
04/184,5904,7004,5904,700+2.73%103,3002271億4250万+6.58%20.60.87
04/174,6254,6504,5104,575-1.51%90,1002211億148万+4.26%20.060.85
04/164,7404,7804,5954,645-3.43%151,4002244億8445万+6.32%20.360.86
04/154,5554,8204,5304,810+5.6%262,5002324億5860万+10.63%21.090.89
04/124,5404,5854,5054,555+0.89%81,3002201億3491万+5.37%19.970.84
04/114,5454,5954,5004,515-0.44%144,5002182億179万+4.81%19.790.84
04/104,4254,5354,4054,535+2.49%128,9002191億6835万+5.74%19.880.84
04/094,4004,4604,3954,425+1.61%87,5002138億5225万+3.63%19.40.82
04/084,3754,3954,3254,355+0.58%75,8002104億6928万+2.33%19.090.81
04/054,2854,3804,2604,330-0.46%111,5002092億6107万+2%18.980.8
04/044,2254,3804,2104,350+4.95%177,0002102億2763万+2.69%19.070.81
04/034,1904,2204,1004,145-1.43%154,6002003億2035万-2.01%18.170.77
04/024,1654,2504,1604,205+0.48%105,5002032億2005万-0.68%18.430.78
04/014,3704,3904,1754,185-4.99%113,1002022億5348万-1.13%18.350.77
03/294,3154,4304,3104,405+2.09%71,6002128億8569万+4.06%19.310.82
03/284,3454,3704,3054,315-0.69%78,3002085億3615万+2.2%18.920.8
03/274,3654,3954,3104,345-0.46%175,2002099億8599万+3.06%19.050.8
03/264,4254,4604,3354,365-1.47%205,0002109億5256万+3.68%19.130.81
03/254,4504,4804,3554,430-0.45%179,6002140億9389万+5.55%19.420.82
03/224,5204,5204,4004,450-1.44%87,9002150億6045万+6.46%19.510.82
03/214,3804,5154,3804,515+4.51%226,7002182億179万+8.43%19.790.84
03/194,2904,3654,2754,320+0.7%78,3002087億7779万+4.07%18.940.8
03/184,3104,3104,2454,290+1.06%62,0002073億2794万+3.32%18.810.79
03/154,2504,2904,2204,245-0.12%111,3002051億5317万+2.41%18.610.79
03/144,1704,3154,1404,250+2.78%139,3002053億9482万+2.63%18.630.79
03/134,1354,1754,1004,135+0.61%100,8001998億3707万+0.02%18.130.77
03/124,0654,1254,0304,1100%51,8001986億2887万-0.58%18.020.76
03/114,1454,1454,0654,110-2.03%126,6001986億2887万-0.58%18.020.76
03/084,1404,2054,1354,195+0.72%135,1002027億3676万+1.48%18.390.78
03/074,1004,1954,0954,165+3.09%187,2002012億8692万+0.82%18.260.77
03/064,0154,0553,9904,040-0.86%142,5001952億4589万-2.11%17.710.75
03/054,0704,1004,0404,075+0.12%115,5001969億3738万-1.33%17.860.75
03/044,0954,1154,0554,070-0.37%167,9001966億9574万-1.48%17.840.75
03/014,1104,1404,0704,085-0.61%110,5001974億2066万-1.16%17.910.76
02/294,1704,1754,0504,110-2.14%161,5001986億2887万-0.53%18.020.76
02/284,2054,2254,1704,200-0.71%96,1002029億7841万+1.82%18.410.78
02/274,2054,2604,1654,230+1.32%96,6002044億2825万+2.79%18.540.78
02/264,2354,2604,1404,175-0.48%117,4002017億7020万+1.83%18.30.77
02/224,2504,2604,1604,195+1.45%99,5002027億3676万+2.67%18.390.78
02/214,1054,1504,0854,135-0.84%83,5001998億3707万+1.57%18.130.77
02/204,1704,2204,1454,170-0.12%64,9002015億2856万+2.73%18.280.77
02/194,0804,1954,0704,175+3.34%108,7002017億7020万+3.11%18.30.77
02/164,0554,0653,9804,040+0.75%183,5001952億4589万+0.1%17.710.75
02/154,0754,0953,9804,010-0.99%179,6001937億9605万-0.45%17.580.74
02/144,1504,1754,0204,050-3.34%234,7001957億2918万+0.77%17.750.75
02/134,3004,3004,1704,190-3.46%260,8002024億9512万+4.44%18.370.78
02/094,3254,4854,2004,340+5.47%511,1002097億4435万+8.55%19.020.8
02/084,1454,1454,0654,115-0.72%170,8001988億7051万+3.44%18.040.76
02/074,0954,1754,0954,145+1.34%100,9002003億2035万+4.46%18.170.77
02/064,0854,1304,0804,090-0.85%100,6001976億6230万+3.39%17.930.76
02/054,1154,1354,0854,125+0.24%70,4001993億5379万+4.56%18.080.76
02/024,1354,1404,0904,115+0.12%90,7001988億7051万+4.68%18.040.76
02/014,1154,1354,0804,1100%102,0001986億2887万+4.98%18.020.76
01/314,0504,1104,0354,110+0.61%107,9001986億2887万+5.36%18.020.76
01/304,0904,1104,0754,085-0.49%81,9001974億2066万+5.07%17.910.76
01/294,1454,1754,1004,1050%108,3001983億8723万+5.91%17.990.76
01/264,0454,1454,0304,105-0.24%200,1001983億8723万+6.26%17.990.76
01/254,0304,1154,0104,115+1.6%184,6001988億7051万+6.91%18.040.76
01/244,0104,0654,0004,050+2.79%223,7001957億2918万+5.58%17.750.75
01/233,9753,9753,8903,940-0.63%89,7001904億1308万+3.11%17.270.73
01/223,8503,9653,8503,965+2.99%121,4001916億2128万+3.93%17.380.73
01/193,8503,8503,8053,850+0.65%88,6001860億6354万+1.16%16.880.71
01/183,7803,8453,7553,825+0.39%60,0001848億5533万+0.63%16.770.71
01/173,8203,8803,8053,810-1.04%88,2001841億3041万+0.37%16.70.71
01/163,9253,9253,8053,850-1.79%104,8001860億6354万+1.42%16.880.71
01/153,8753,9403,8653,920+1.82%106,1001894億4651万+3.27%17.180.73
01/123,8553,9303,8153,850+0.52%139,6001860億6354万+1.64%16.880.71
01/113,8303,8603,8053,830+1.32%101,2001850億9697万+1.43%16.790.71
01/103,8703,8703,7653,780-2.33%104,3001826億8056万+0.43%16.570.7
01/093,8503,8803,8103,870+0.39%152,1001870億3010万+3.17%16.960.72
01/053,8603,8703,8253,855+0.39%55,8001863億518万+3.27%16.90.71
01/043,7853,8653,7603,840-0.26%140,7001855億8026万+3.42%16.830.71
2023
12/293,8403,8703,8303,850+0.13%84,3001860億6354万+4.28%16.880.71
12/283,8053,8653,7853,845+0.65%127,4001858億2190万+4.71%16.860.71
12/273,8103,8303,7803,820+0.92%155,0001846億1369万+4.69%16.750.71
12/263,7253,7853,7253,785+1.88%114,8001829億2221万+4.5%16.590.7
12/253,7703,7753,6853,715-1.2%81,2001795億3923万+3.28%16.290.69
12/223,7853,8103,7603,760-0.66%89,4001817億1400万+5.09%16.480.7
12/213,7153,8153,7153,785+0.13%117,3001829億2221万+6.47%16.590.7
12/203,7753,8103,7603,7800%100,4001826億8056万+7.02%16.570.7
12/193,7053,7953,6803,780+0.4%213,3001826億8056万+7.78%16.570.7
12/183,7803,7803,7253,765-0.53%198,4001819億5564万+8.19%16.50.7
12/153,7003,7953,7003,785+3.42%149,8001829億2221万+9.58%16.590.7
12/143,8003,8203,6603,660-3.81%156,4001768億8118万+7.02%16.040.68
12/133,7253,8253,7003,805+2.15%192,5001838億8877万+12.18%16.680.7
12/123,7603,7903,7203,725-0.27%136,5001800億2251万+10.73%16.330.69
12/113,8003,8103,7003,735+1.08%176,5001805億580万+11.86%16.370.69
12/083,8203,8203,6603,695-3.15%215,7001785億7267万+11.6%16.20.68
12/073,8203,8653,7953,815-1.17%245,3001843億7205万+16.06%16.720.71
12/063,7503,8653,7403,860+4.18%333,6001865億4682万+18.55%16.920.71
12/053,6703,7453,6503,705+4.51%394,9001790億5595万+14.96%16.240.69
12/043,4953,5553,4903,545+0.14%145,9001713億2344万+10.92%15.540.66
12/013,4803,5553,4203,540+2.16%199,1001710億8180万+11.64%15.520.66
11/303,4403,4953,4203,465+1.61%283,1001674億5718万+10.1%15.190.64
11/293,3753,4603,3703,410+1.79%236,8001647億9913万+9.12%14.950.63
11/283,3353,3703,3153,350+1.06%123,7001618億9944万+7.86%14.690.62
11/273,3453,3603,2903,315-1.49%129,3001602億795万+7.21%14.530.61
11/243,2853,3653,2803,365+3.06%143,2001626億2436万+9.32%14.750.62
11/223,2003,2853,1653,265+3.82%183,7001577億9155万+6.56%14.310.6

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
6,570
657
5/10
1,980
198
3/17
188,300
1,883,000
5/11
--+10.33%
5/7
-22.67%
1/22
2009年
3月期
3,490
349
6/19
1,100
110
3/12

110
3/10
2,662,700
26,627,000
6/18
--+25.34%
5/19
-34.95%
10/8
2010年
3月期
2,320
232
3/31
1,100
110
11/19
772,400
7,724,000
6/11
526億8720万-+22.78%
12/25
-18.87%
7/13
2011年
3月期
2,780
278
6/4
1,460
146
3/15
450,800
4,508,000
4/8
631億3380万331億5660万+13.31%
6/4
-36.09%
3/15
2012年
3月期
3,200
320
7/11
1,450
145
11/21
362,800
3,628,000
2/8
726億7200万329億2950万+17.81%
3/8
-24.26%
11/21
2013年
3月期
3,170
317
3/26
1,720
172
10/12

172
10/11
726,400
7,264,000
3/26
719億9070万390億6120万+18.33%
1/15
-13.15%
5/16
2014年
3月期
4,280
428
3/31
2,470
247
6/27

247
6/26
612,700
6,127,000
12/27
1833億466万560億9370万+18.23%
12/27
-14.17%
6/7
2015年
3月期
4,840
484
8/7
2,850
285
1/21
1,819,600
18,196,000
11/26
2072億8845万1220億6035万+18.75%
8/7
-11.36%
10/8
2016年
3月期
3,580
358
5/11

358
4/27
1,880
188
9/29
1,052,300
10,523,000
11/6
1533億2493万805億1700万+23.39%
11/6
-18.09%
2/12
2017年
3月期
3,670
367
2/2
2,080
208
4/11

208
4/8
2,609,700
26,097,000
3/22
1571億7946万890億8264万+19.01%
5/13
-11.22%
3/8
2018年
3月期
3,520
10/10
2,385
2/9
2,412,900
11/6
1701億1523万1152億6274万+10.36%
9/21
-16.04%
2/9
2019年
3月期
2,905
5/2
2,026
3/28
1,457,400
12/12
1403億9340万979億1291万+11.29%
12/14
-11.4%
12/25
2020年
3月期
2,646
12/18

12/17
1,250
3/17
1,037,400
11/6
1278億7639万604億1024万+30.81%
11/8
-32.07%
3/13
2021年
3月期
2,819
3/15
1,371
4/6
1,253,400
2/5
1362億3717万662億5795万+23.95%
5/20
-11.86%
10/2
2022年
3月期
3,115
9/16
1,858
3/9
1,312,900
2/4
1505億4232万897億9378万+14.1%
1/13
-20.32%
3/9
2023年
3月期
2,818
3/2
1,954
10/3
2,037,800
8/5
1361億8884万944億3328万+23.08%
8/5
-14.87%
9/30
最新4,590
2024/4/19
159,1002218億2640万+3.75%
4,424

年間値上がり率

2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-40%(0.6倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
48%(1.48倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
-8%(0.92倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
74%(1.74倍)
2024/04/19 vs 2023/12/29
19%(1.19倍)
過去安値
1,100円(2009/11/19)
317%(4.17倍)
4,590円(4/19)