7291 日本プラスト

7291
2024/09/18
時価
72億円
PER 予
7.8倍
2010年以降
赤字-12.52倍
(2010-2024年)
PBR
0.21倍
2010年以降
0.2-1.24倍
(2010-2024年)
配当 予
4.04%
ROE 予
2.74%
ROA 予
1.1%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
368
始値
369
高値
375
安値
367
終値 +0.82%
371
出来高 +36.8%
34,200

乖離率

株価(5日)
移動平均値
+1.09%
367
株価(25日)
移動平均値
-2.88%
382
出来高(5日)
移動平均値
-7.72%
37,060

2024/04/24~2024/09/18

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
09/18369375367371+0.82%34,20072億111万-2.88%7.80.21
09/173683703643680%25,00071億4288万-3.66%7.740.21
09/13361369361368+0.55%18,40071億4288万-3.66%7.740.21
09/12364371361366+1.39%27,70071億406万-3.94%7.70.21
09/11368370359361-2.17%80,00070億701万-5.25%7.590.21
09/10368372368369+0.27%27,40071億6229万-2.89%7.760.21
09/09368371364368-1.87%64,60071億4288万-2.65%7.740.21
09/06379380374375-1.06%26,80072億7875万-1.06%7.890.22
09/05375388375379+0.8%65,50073億5639万-0.26%7.970.22
09/04384387375376-6%155,80072億9816万-1.31%7.910.22
09/03396400396400+0.5%10,70077億6400万+4.71%8.410.23
09/02397399394398+1.02%32,40077億2518万+3.92%8.370.23
08/30392395391394+0.51%11,00076億4754万+2.6%8.290.23
08/293923933903920%22,30076億872万+2.08%8.250.23
08/28394394388392-0.51%29,30076億872万+1.82%8.250.23
08/27390395390394+1.29%16,40076億4754万+1.81%8.290.23
08/263913913883890%19,80075億5049万+0.26%8.180.22
08/23387392387389+0.78%23,80075億5049万0%8.180.22
08/22387390385386-0.52%49,00074億9226万-1.28%8.120.22
08/213883883853880%26,70075億3108万-1.27%8.160.22
08/20388392387388+1.31%33,40075億3108万-1.77%8.160.22
08/19389390380383-1.54%72,20074億3403万-3.28%8.060.22
08/16391392388389+1.57%57,20075億5049万-2.26%8.180.22
08/15386386381383-0.78%32,30074億3403万-4.01%8.060.22
08/14381388380386+2.12%41,70074億9226万-3.74%8.120.22
08/13375391373378+5%177,40073億3698万-6.2%7.950.22
08/09360364353360+1.98%51,30069億8760万-11.33%7.570.21
08/08341358339353+2.32%128,60068億5173万-13.69%7.430.2
08/07347358333345+0.58%382,80066億9645万-16.26%7.260.2
08/06341358338343+5.54%378,40066億5763万-17.55%7.220.2
08/05361363321325-15.14%297,40063億825万-22.62%6.840.19
08/02398398382383-5.67%213,50074億3403万-9.88%8.060.22
08/01411411401406-1.69%88,20078億8046万-4.92%8.540.23
07/31406415403413+2.23%58,00080億1633万-3.73%8.690.24
07/30418419404404-3.81%227,20078億4164万-6.05%8.50.23
07/29417420413420+2.44%54,60081億5220万-2.55%8.840.24
07/26411415410410-0.24%48,10079億5810万-4.87%8.630.24
07/25416416408411-1.44%134,50079億7751万-4.86%8.650.24
07/24425425417417-1.65%53,30080億9397万-3.47%8.770.24
07/234254274234240%44,90082億2984万-1.85%8.920.24
07/22425425420424-0.7%73,60082億2984万-1.85%8.920.24
07/19428429424427-0.47%57,40082億8807万-1.16%8.980.25
07/18430436429429-1.38%51,90083億2689万-0.69%9.020.25
07/17432438431435+1.4%70,60084億4335万+0.69%9.150.25
07/16430435428429-0.23%43,30083億2689万-0.69%9.020.25
07/12425434425430+0.94%49,70083億4630万-0.46%9.050.25
07/11423429423426+0.95%54,70082億6866万-1.16%8.960.25
07/10429429420422-1.4%55,80081億9102万-2.09%8.880.24
07/09432433425428-0.7%97,50083億748万-0.93%90.25
07/08441441431431-2.71%72,20083億6571万-0.23%9.070.25
07/05442451438443+0.45%130,20085億9863万+2.31%9.320.26
07/04442444440441-0.23%36,50085億5981万+1.85%9.280.25
07/034444454404420%67,60085億7922万+2.31%9.30.25
07/02446446441442-0.9%50,70085億7922万+2.31%9.30.25
07/01445448443446+1.13%47,30086億5686万+3.24%9.380.26
06/28445445439441-0.23%37,30085億5981万+2.08%9.280.25
06/27441445440442+0.23%39,40085億7922万+2.31%9.30.25
06/26438441434441+1.15%37,40085億5981万+2.08%9.280.25
06/25430436429436+2.35%88,60084億6276万+0.93%9.170.25
06/24433433424426+0.24%150,40082億6866万-1.62%8.960.25
06/21430432425425-1.16%81,60082億4925万-2.07%8.940.25
06/20427431422430+1.42%52,90083億4630万-1.15%9.050.25
06/19423428420424+0.47%60,60082億2984万-2.53%8.920.24
06/18419423417422+1.2%66,90081億9102万-3.43%8.880.24
06/17424424414417-1.88%86,80080億9397万-4.79%8.770.24
06/14420427419425+0.71%77,80082億4925万-3.41%8.940.25
06/13430430422422-1.86%48,10081億9102万-4.74%8.880.24
06/12429432428430-0.23%26,30083億4630万-3.59%9.050.25
06/11430432429431+0.94%23,10083億6571万-4.01%9.070.25
06/10422430422427+1.43%130,10082億8807万-5.53%8.980.25
06/07424426421421-0.71%64,10081億7161万-7.47%8.860.24
06/06431433424424-1.62%90,40082億2984万-7.42%8.920.24
06/05439440431431-1.82%83,70083億6571万-6.51%9.070.25
06/04442445439439-2.01%155,50085億2099万-5.39%9.240.25
06/03448448444448+1.36%24,00086億9568万-4.07%9.420.26
05/31435447435442+1.84%67,50085億7922万-5.76%9.30.25
05/30437438431434-1.14%87,60084億2394万-8.05%9.130.25
05/29445446435439-1.57%91,70085億2099万-7.58%9.240.25
05/28443447440446+0.9%62,70086億5686万-6.69%9.380.26
05/27437442435442+1.61%56,00085億7922万-8.11%9.30.25
05/24437442435435-2.25%57,00084億4335万-10.12%9.150.25
05/23448448443445-0.45%57,30086億3745万-8.62%9.360.26
05/22456457447447-1.54%76,90086億7627万-8.78%9.40.26
05/21460463453454+0.22%56,40088億1214万-7.91%9.550.26
05/20448454448453+2.03%58,70087億9273万-8.67%9.530.26
05/17441449441444+0.45%75,50086億1804万-11.02%9.340.26
05/16454454441442-3.07%103,40085億7922万-12.13%9.30.25
05/15463464455456+0.22%49,20088億5096万-9.88%9.590.26
05/14463463452455-0.87%110,80088億3155万-10.61%9.570.26
05/13470470454459-8.93%237,50089億919万-10.35%9.660.26
05/10503505496504+0.4%75,00097億8264万-1.95%10.60.29
05/095025064985020%45,90097億4382万-2.52%10.560.29
05/08502508502502-0.2%36,40097億4382万-2.9%10.560.29
05/07500506500503+0.8%38,90097億6323万-3.08%10.580.29
05/02503503498499-0.6%50,20096億8559万-4.22%10.50.29
05/01504506500502-0.59%33,40097億4382万-4.2%10.560.29
04/30504509503505+1%31,50098億205万-3.99%10.620.29
04/26507513496500-1.38%225,80097億500万-5.3%10.520.29
04/25514514507507-1.36%49,00098億4087万-4.52%10.670.29
04/24517519513514+0.19%52,40099億7674万-3.75%10.810.3

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
570
3/27
512
3/31
14,400
3/28
--+7.9%
5/2
-
2009年
3月期
719
7/1
150
3/12
203,500
9/5
--+30.01%
4/14
-29.3%
10/7
2010年
3月期
435
3/31
167
4/1
45,700
3/12
84億4335万-+34.46%
6/8
-15.14%
10/8
2011年
3月期
926
2/15
357
8/24
199,900
5/6
179億7366万69億2937万+30.41%
12/14
-31.39%
3/15
2012年
3月期
736
4/4

4/1
525
11/24
58,500
3/27
142億8576万101億9025万+12.01%
2/24
-13.29%
8/9
2013年
3月期
710
4/4

4/3
386
11/14
163,200
1/24
137億8110万74億9226万+12.23%
1/15
-14.4%
5/16
2014年
3月期
828
1/20
485
6/7
166,700
11/11
160億7148万94億1385万+14.77%
11/11
-13.2%
2/4
2015年
3月期
1,735
12/12
570
5/21
10,210,200
2/13
336億7635万110億6370万+60.63%
11/27
-29.16%
1/13
2016年
3月期
1,408
11/9
621
8/25
10,541,500
11/9
273億2928万120億5361万+60.51%
11/9
-22%
2/12
2017年
3月期
1,348
3/7
746
6/28
536,200
6/10
261億6468万144億7986万+17.6%
5/8
-13.19%
6/24
2018年
3月期
1,500
5/10

5/8
838
2/14
1,542,700
12/21
291億1500万162億6558万+15.87%
5/10
-18.17%
2/14
2019年
3月期
1,108
5/14
618
12/25
426,700
5/14
215億628万119億9538万+9.17%
2/13
-26.59%
12/25
2020年
3月期
835
4/8
406
3/23
216,400
3/27
162億735万78億8046万+7.36%
10/30
-25.56%
3/19
2021年
3月期
645
3/22
360
8/7
189,100
8/7
125億1945万69億8760万+16.02%
12/15
-14.14%
7/31
2022年
3月期
794
6/4
462
3/9
546,500
5/12
154億1154万89億6742万+22.27%
5/18
-15.05%
11/29
2023年
3月期
509
4/5
388
2/15
217,300
5/12
98億7969万75億3108万+7.31%
2/1
-8.54%
5/12
2024年
3月期
621
2/8
400
4/7
1,212,100
11/6
120億5361万77億6400万+26.54%
11/13
-9.92%
10/23
最新371
2024/9/18
34,20072億111万-2.88%
382

年間値上がり率

2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
136%(2.36倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
-12%(0.88倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
76%(1.76倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/09/18 vs 2023/12/29
-30%(0.7倍)
過去安値
150円(2009/03/12)
147%(2.47倍)
371円(9/18)