6445 ジャノメ

6445
2024/04/19
時価
124億円
PER 予
23.43倍
2010年以降
赤字-228.38倍
(2010-2023年)
PBR
0.36倍
2010年以降
0.17-1.78倍
(2010-2023年)
配当 予
3.91%
ROE 予
1.54%
ROA 予
0.98%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
653
始値
653
高値
653
安値
635
終値 -2.14%
639
出来高 +50%
34,800

乖離率

株価(5日)
移動平均値
-2.14%
653
株価(25日)
移動平均値
-6.3%
682
出来高(5日)
移動平均値
-11.18%
39,180

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
04/19653653635639-2.14%34,800124億7420万-6.3%23.430.36
04/18648657648653+1.08%23,200127億4750万-4.67%23.950.37
04/17659659644646-1.52%52,400126億1085万-5.83%23.690.36
04/16668669655656-1.94%67,900128億606万-4.65%24.060.37
04/15669673663669-0.3%17,600130億5984万-2.9%24.530.38
04/126726736706710%17,100130億9888万-2.75%24.610.38
04/11673674670671-0.89%13,400130億9888万-2.89%24.610.38
04/10671678671677+0.3%13,900132億1601万-2.17%24.830.38
04/096756786716750%14,400131億7697万-2.46%24.750.38
04/08675676667675+0.75%27,600131億7697万-2.46%24.750.38
04/056686726656700%27,300130億7936万-3.18%24.570.38
04/046736746676700%32,200130億7936万-3.32%24.570.38
04/03669675666670-0.15%60,300130億7936万-3.46%24.570.38
04/02681681671671-1.47%32,700130億9888万-3.59%24.610.38
04/01695695681681-1.3%35,900132億9410万-2.16%24.970.38
03/29686696686690+0.73%20,700134億6979万-1%25.30.39
03/28705709685685-4.86%67,000133億7218万-1.72%25.120.39
03/27716724715720+0.7%109,600140億5543万+3.3%26.40.41
03/26715716711715+0.42%32,200139億5783万+2.88%26.220.4
03/25711714708712-0.42%59,900138億9926万+2.59%26.110.4
03/22715716708715+0.56%28,300139億5783万+3.32%26.220.4
03/21715718710711+0.14%46,400138億7974万+3.04%26.070.4
03/19708710703710+0.28%18,200138億6022万+3.05%26.040.4
03/18705711705708+1.29%41,400138億2118万+2.91%25.960.4
03/15695703693699+0.72%34,600136億4548万+1.45%25.630.39
03/14686694686694+1.31%22,200135億4788万+0.58%25.450.39
03/13695695685685-1.01%22,500133億7218万-0.72%25.120.39
03/12688692678692+1.02%27,800135億883万+0.14%25.380.39
03/11698700682685-2.42%32,500133億7218万-0.87%25.120.39
03/08689704689702+1.45%72,600137億405万+1.45%25.740.4
03/07692694685692+0.29%63,900135億883万0%25.380.39
03/06678692678690+1.92%49,400134億6979万-0.29%25.30.39
03/05676680672677-0.15%46,600132億1601万-2.17%24.830.38
03/04689689678678-1.6%48,700132億3553万-2.16%24.860.38
03/01694696689689-0.58%23,500134億5027万-0.72%25.270.39
02/29696700693693-0.43%27,000135億2836万-0.14%25.410.39
02/28700706695696-0.29%36,500135億8692万+0.29%25.520.39
02/27692703692698+0.58%49,400136億2596万+0.58%25.60.39
02/26693697690694+0.29%30,400135億4788万+0.14%25.450.39
02/22689694688692+0.73%44,000135億883万-0.14%25.380.39
02/216846906806870%24,200134億1123万-0.87%25.190.39
02/20683690683687+0.59%23,200134億1123万-0.87%25.190.39
02/19680687680683+0.74%23,700133億3314万-1.44%25.050.38
02/16674678670678+1.65%35,800132億3553万-2.16%24.860.38
02/15671675663667-0.45%31,700130億2080万-3.89%24.460.38
02/14673682666670-0.3%49,800130億7936万-3.6%24.570.38
02/13698700669672-4.41%129,100131億1841万-3.45%24.640.38
02/09715715703703-2.09%37,100137億2357万+1.01%25.780.4
02/08718719705718-0.14%61,300140億1639万+3.31%26.330.4
02/07711720709719+1.13%58,700140億3591万+3.6%26.370.41
02/06699722697711+1.28%72,500138億7974万+2.75%26.070.4
02/05700704698702+0.86%44,100137億405万+1.59%25.740.4
02/026986986886960%44,300135億8692万+1.02%25.520.39
02/01701701696696-1.28%21,800135億8692万+1.16%25.520.39
01/31699705695705+1.15%36,400137億6261万+2.62%25.850.4
01/30705705697697-0.85%27,000136億644万+1.6%25.560.39
01/29696705696703+1.44%27,700137億2357万+2.78%25.780.4
01/26704704693693-1.14%33,500135億2836万+1.46%25.410.39
01/25690705690701+2.34%62,500136億8453万+2.79%25.710.39
01/24693695685685-1.44%24,100133億7218万+0.59%25.120.39
01/23694696692695+0.43%20,900135億6740万+2.06%25.490.39
01/22687693686692+1.02%23,000135億883万+1.76%25.380.39
01/19688690683685-0.29%33,600133億7218万+0.74%25.120.39
01/186866906866870%14,700134億1123万+1.03%25.190.39
01/17688696687687-0.15%29,800134億1123万+1.03%25.190.39
01/16699699688688-1.43%26,800134億3075万+1.18%25.230.39
01/15690698690698+1.75%41,500136億2596万+2.5%25.60.39
01/12692697680686-0.58%73,700133億9171万+0.73%25.160.39
01/11695700690690-0.29%32,300134億6979万+1.32%25.30.39
01/10685694685692+0.44%27,300135億883万+1.47%25.380.39
01/09687692686689+0.73%28,200134億5027万+0.88%25.270.39
01/05690696680684-0.58%61,900133億5266万+0.15%25.080.39
01/04678688674688+1.47%25,100134億3075万+0.73%25.230.39
2023
12/29678683677678-0.59%23,000132億3553万-0.73%24.860.39
12/28671684671682+1.49%34,300133億1362万-0.29%25.010.39
12/27670674660672+0.6%70,400131億1841万-1.61%24.640.39
12/26671673667668-0.45%46,600130億4032万-2.34%24.50.38
12/25677677669671+0.15%39,100130億9888万-1.9%24.610.39
12/22666674664670+0.9%32,500130億7936万-2.19%24.570.39
12/21658668657664+0.3%34,300129億6223万-3.07%24.350.38
12/20665670662662-0.45%26,100129億2319万-3.5%24.280.38
12/19665668660665+0.3%20,300129億8176万-3.2%24.390.38
12/18676676660663-2.5%51,700129億4271万-3.77%24.310.38
12/15679683677680+0.44%38,200132億7458万-1.45%24.940.39
12/14683691675677-0.15%48,900132億1601万-2.03%24.830.39
12/13686689677678-1.31%72,600132億3553万-2.02%24.860.39
12/12696698687687-1.29%31,400134億1123万-0.87%25.190.4
12/11686696686696+1.75%21,800135億8692万+0.14%25.520.4
12/08698699682684-1.87%77,800133億5266万-1.87%25.080.39
12/07698700688697-0.43%52,600136億644万-0.29%25.560.4
12/06688703687700+1.3%33,300136億6501万0%25.670.4
12/05702706691691-1.29%46,500134億8931万-1.29%25.340.4
12/04707709700700-1.55%26,300136億6501万-0.14%25.670.4
12/01718718707711-0.84%30,700138億7974万+1.43%26.070.41
11/30694718694717+3.61%106,000139億9687万+2.43%26.290.41
11/29691697690692+0.14%30,200135億883万-1%25.380.4
11/28689692683691+0.58%29,800134億8931万-1.14%25.340.4
11/276916916826870%26,300134億1123万-1.72%25.190.4
11/24675689675687+1.78%46,500134億1123万-1.72%25.190.4
11/22672678672675-0.59%16,000131億7697万-3.57%24.750.39

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
1,810
181
4/20
720
72
1/22
2,207,100
22,071,000
4/20
--+18.64%
2/26
-27.07%
1/22
2009年
3月期
1,030
103
4/4
270
27
3/10

27
3/9
519,000
5,190,000
5/20
--+80%
4/7
-36.42%
10/10
2010年
3月期
850
85
6/18
380
38
4/1
3,350,900
33,509,000
4/7
--+30.1%
3/8
-22.38%
7/13
2011年
3月期
1,080
108
3/10
470
47
3/15
4,540,200
45,402,000
3/10
210億8316万91億7507万+27.24%
11/26
-28.23%
3/15
2012年
3月期
840
84
5/11
490
49
11/11
1,979,500
19,795,000
2/13
163億9801万95億6550万+17.01%
2/23
-13.94%
6/6
2013年
3月期
1,030
103
1/28
530
53
10/15

53
10/12

他7件
2,845,300
28,453,000
12/28
201億708万103億4636万+41.48%
12/28
-18.51%
5/18
2014年
3月期
1,030
103
5/22

103
5/14
700
70
9/2
1,881,400
18,814,000
5/13
201億708万136億6501万+15.59%
5/13
-17.05%
6/7
2015年
3月期
1,930
193
10/7
780
78
5/19

78
4/15

他3件
15,951,900
159,519,000
9/25
376億7638万152億2672万+32.59%
8/19
-15.51%
12/16
2016年
3月期
1,520
152
5/13

152
5/12
479
2/12
1,138,000
11,380,000
6/5
296億7259万93億5077万+13.44%
3/14
-24.81%
2/12
2017年
3月期
885
12/8
509
7/8
685,200
10/25
172億7647万99億3641万+28.62%
10/25
-12.34%
7/8
2018年
3月期
985
5/24
685
3/26
684,100
5/24
192億2862万133億7218万+17.5%
5/23
-15.63%
2/14
2019年
3月期
796
5/14
403
12/25
156,100
5/14
155億3906万78億6714万+9.29%
9/21
-21.89%
12/25
2020年
3月期
496
4/4
225
3/13
173,900
3/17
96億8263万43億9232万+35.94%
4/20
-33.99%
3/13
2021年
3月期
980
2/10
260
4/3
2,227,600
11/10
191億3101万50億7557万+38.13%
8/11
-9.5%
2/26
2022年
3月期
876
4/9
620
12/2

12/1
645,400
5/14
171億78万121億329万+10.2%
9/14
-11.35%
8/20
2023年
3月期
761
7/26
564
12/29
201,900
5/30
148億5581万110億1009万+7.63%
3/2
-10.13%
10/3
最新639
2024/4/19
34,800124億7420万-6.3%
682

年間値上がり率

1984/12/28 vs 1983/12/28
-12%(0.88倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
513%(6.13倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
53%(1.53倍)
1989/12/26 vs 1988/12/28
6%(1.06倍)
1990/12/21 vs 1989/12/26
-34%(0.66倍)
1991/12/30 vs 1990/12/21
-81%(0.19倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
-79%(0.21倍)
1998/12/30 vs 1997/12/30
83%(1.83倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
97%(1.97倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
96%(1.96倍)
2006/12/29 vs 2005/12/30
-36%(0.64倍)
2007/12/28 vs 2006/12/29
-42%(0.58倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
41%(1.41倍)
2010/12/30 vs 2009/12/30
31%(1.31倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
77%(1.77倍)
2013/12/30 vs 2012/12/28
-9%(0.91倍)
2014/12/30 vs 2013/12/30
58%(1.58倍)
2015/12/30 vs 2014/12/30
-42%(0.58倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-45%(0.55倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
113%(2.13倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/04/19 vs 2023/12/29
-6%(0.94倍)
過去安値
225円(2020/03/13)
184%(2.84倍)
639円(4/19)