5892 yutori

5892
2024/05/23
時価
110億円
PER 予
40.18倍
2024年以降
14.65-65.33倍
(2024-2024年)
PBR
16.88倍
2024年以降
5.26-23.47倍
(2024-2024年)
配当 予
0%
ROE 予
42%
ROA 予
14.4%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
2,407
始値
2,495
高値
2,539
安値
2,304
終値 -2.62%
2,344
出来高 -40.2%
409,400

乖離率

株価(5日)
移動平均値
-6.2%
2,499
株価(25日)
移動平均値
+11.99%
2,093
出来高(5日)
移動平均値
-59.79%
1,018,240

2023/12/27~2024/05/23

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
05/232,4952,5392,3042,344-2.62%409,400110億1000万+11.99%40.1816.88
05/222,6352,6802,3282,407-10.35%684,600113億591万+16.51%41.2617.33
05/212,8902,9072,6502,685-0.04%1,282,000126億1171万+31.88%46.0319.33
05/202,3702,8752,3502,686+13.09%1,760,800126億1641万+34.23%46.0419.34
05/172,4042,5492,3182,375+3.08%954,400111億5561万+20.5%40.7117.1
05/162,1482,3422,0992,304+9.82%719,000108億2211万+17.85%39.516.59
05/151,9162,1191,8302,098+0.1%670,30098億5451万+7.92%35.9615.11
05/141,9702,1251,9642,096+7.87%457,10098億4512万+7.21%35.9315.09
05/131,9612,0011,8971,943-4.14%144,60091億2646万-0.87%33.3113.99
05/102,1002,1031,9512,027-4.48%278,90095億2102万+2.68%34.7514.6
05/092,1022,1452,0522,122+0.09%179,10099億6724万+6.1%36.3815.28
05/082,1952,1952,1032,120-1.85%212,80099億5785万+4.33%36.3415.26
05/072,0992,1742,0852,160+6.72%284,300101億4573万+4.8%37.0315.55
05/021,9882,0941,9602,024+2.53%204,00095億693万-3.02%34.714.57
05/011,9052,0001,8941,974+2.44%132,40092億7207万-6.71%33.8414.21
04/301,8891,9641,8681,927+2.66%157,10090億5131万-10.58%33.0313.88
04/261,9201,9301,8591,877-0.16%190,90088億1645万-14.84%32.1813.52
04/252,0032,0351,8801,880-6.84%249,50088億3054万-16.33%32.2313.54
04/242,0432,0821,9702,018-2.23%290,30094億7874万-11.45%34.5914.53
04/232,0222,0971,9152,064+6.06%630,20096億9481万-10.3%35.3814.86
04/221,9532,1101,8741,946+5.19%644,50091億4055万-16.16%33.3614.01
04/191,9591,9921,7521,850-6.14%646,30086億8963万-20.91%31.7113.32
04/181,7622,0471,6801,971+15.47%961,70092億5798万-16.38%33.7914.19
04/171,7011,8051,6501,707-0.58%303,40080億1794万-28.22%29.2612.29
04/161,6401,8731,6381,717+3.25%551,50080億6492万-29.08%29.4312.36
04/151,6221,7201,6071,663+0.06%234,70078億1127万-32.04%28.5111.97
04/121,7871,7931,6621,662-8.78%447,00078億658万-32.88%28.4911.97
04/111,8481,8751,7961,822-5.5%290,70085億5811万-27.32%31.2313.12
04/101,9702,0331,8981,928-2.13%443,30090億5600万-23.85%33.0513.88
04/092,0352,1371,9501,970-2.67%694,80030億8442万-22.75%33.7714.18
04/082,3132,3251,8782,024-14.89%1,096,30095億693万-20.69%34.714.57
04/052,1622,4372,1532,378+7.12%351,200111億6970万-6.75%40.7617.12
04/042,2982,3952,1302,220-2.93%327,100104億2756万-12.18%38.0615.98
04/032,6092,6102,2302,287-15.33%637,600107億4226万-8.96%39.216.47
04/023,0003,0002,6702,701-7.56%228,200126億8686万+8.17%46.319.45
04/012,7822,9662,7542,922+3.51%128,900137億2492万+18.59%50.0921.04
04/01株式分割 1→3
03/292,7702,8572,5202,823+0.11%249,900132億5991万+16.99%58.9320.33
03/282,8953,1002,8112,820+2.55%338,600397億3746万+19.09%176.6160.92
03/273,0073,0132,7072,750-6.99%237,000129億1702万+18.38%57.4119.8
03/263,1033,1632,8502,957-5.84%275,100138億8775万+29.56%61.7221.29
03/253,0373,2602,9673,140+6.08%469,800147億4889万+41%65.5522.61
03/222,7333,0272,7002,960+10.86%582,900139億341万+37.35%61.7921.31
03/212,5572,7232,5172,670+3.89%352,500125億4125万+28.3%55.7419.23
03/192,5702,6332,5072,570+0.26%152,100120億7154万+27.73%53.6518.51
03/182,3932,6132,3932,563+7.1%328,500120億4023万+31.59%53.5118.46
03/152,3232,5832,3072,393+3.31%378,300112億4172万+27.1%49.9617.23
03/142,3672,4172,2832,317-7.09%329,700108億8161万+26.94%48.3616.68
03/132,6832,7372,4732,493-9.77%745,200117億1143万+40.95%52.0517.95
03/122,3232,8302,2902,763+16.43%1,347,300129億7965万+62.17%57.6919.9
03/112,3802,6932,0732,373-0.56%1,926,900111億4778万+45.78%49.5517.09
03/082,6132,6232,2532,387-2.19%867,900112億1041万+52.31%49.8217.19
03/072,5832,6332,2232,4400%560,400114億6092万+61.91%50.9417.57
03/062,3272,7832,2702,440+2.66%980,400114億6092万+68.86%50.9417.57
03/052,0372,3772,0372,377+16.31%461,400111億6344万+71.72%49.6217.11
03/042,0402,1571,9332,043+3.55%580,20095億9774万+54.33%42.6614.71
03/011,8472,0401,8471,973+8.03%559,20092億6894万+54.53%41.214.21
02/291,7571,8401,7471,827+0.55%218,40085億8003万+48.03%38.1313.15
02/281,8501,9431,7701,817-5.05%306,90085億3306万+51.77%37.9213.08
02/271,9072,0471,8201,913+2.14%993,00089億8711万+64.66%39.9413.78
02/261,6151,8731,6081,873+14.34%274,80087億9923万+66.96%39.1113.49
02/221,7301,7301,5871,638-3.63%421,20076億9541万+51.98%34.211.8
02/211,6301,8271,5381,700+0.79%996,00079億8507万+62.99%35.4912.24
02/201,6631,7831,5881,687-2.5%798,60079億2244万+67.49%35.2112.15
02/191,6001,8131,4821,730+9.61%1,590,90081億2598万+77.8%36.1212.46
02/161,3821,5781,2831,578+17.35%1,030,50074億1358万+68.09%32.9511.37
02/151,2751,3451,1281,345+20.99%1,217,70063億1759万+46.83%28.089.68
02/141,1121,1121,1121,112+17.8%27,60052億2160万+23.11%23.218
02/13967980936944-2.21%195,90044億3249万+4.62%19.76.8
02/09940973927965+2.33%111,60045億3270万+6.75%20.156.95
02/08967993922943-1.05%245,10044億2936万+3.29%19.696.79
02/07908958885953+6.05%223,50044億7633万+3.36%19.896.86
02/06864899854899+2.51%89,10042億2112万-2.64%18.766.47
02/05854885846877+2.45%108,30041億1779万-4.92%18.36.31
02/02858863827856-0.27%114,60040億1915万-17.866.16
02/01887893847858-4.67%107,10040億3011万-17.916.18
01/31880900864900+1.66%66,00042億2739万-18.796.48
01/30910924863885-2.14%197,40041億5849万-18.486.38
01/29887926872905+2.8%104,70042億4930万-18.896.51
01/26868893850880+0.34%74,10041億3344万-18.376.34
01/25896896845877-2.74%218,40041億1935万-18.316.32
01/24880912875902+0.26%126,30042億3521万-18.826.49
01/23923958893899-4.33%319,50042億2425万-18.776.48
01/22947948859940+4.56%609,60044億1527万-19.626.77
01/19784900780899+16.1%757,50042億2269万-18.776.47
01/18743806731774+2.11%400,20036億3712万-16.165.58
01/17831831758758-6.76%527,70035億6196万-15.835.46
01/16814857785813-1.21%1,206,00038億2030万-16.985.86
01/15893895819823-8.25%619,50038億6727万-17.195.93
01/12986986893897-10.56%700,20042億1486万-18.736.46
01/111,0181,0489781,003+0.17%503,70047億1275万-20.957.22
01/101,0951,0971,0021,002-7.82%387,60047億492万-20.917.21
01/091,0221,0971,0071,087+8.67%840,00051億418万-22.697.82
01/051,1821,2021,0001,000-17.01%2,034,60046億9710万-20.887.2
01/041,1971,3071,1351,205+4.78%4,398,30056億6000万-25.168.68
2023
12/291,0351,1509891,150+16.99%3,328,80054億166万-24.019.11
12/28916983872983+13.47%1,559,40046億1724万-20.527.79
12/279439838618660%3,122,70040億6925万-18.096.86

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
2024年
3月期
3,260
9,780
3/25
731
2,193
1/18
4,398,300
1,466,100
1/4
+77.87%
2/19
-32.87%
4/12
最新2,344
2024/5/23
409,400+11.99%
2,093