7999 MUTOH HD

7999
2024/09/18
時価
118億円
PER 予
9.32倍
2010年以降
赤字-176.97倍
(2010-2024年)
PBR
0.45倍
2010年以降
0.25-1.79倍
(2010-2024年)
配当 予
4.69%
ROE 予
4.86%
ROA 予
3.86%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,360
始値
2,376
高値
2,377
安値
2,341
終値 -0.64%
2,345
出来高 -51.28%
1,900

乖離率

株価(5日)
移動平均値
-0.76%
2,363
株価(25日)
移動平均値
-2.29%
2,400
出来高(5日)
移動平均値
-57.4%
4,460

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
09/182,3762,3772,3412,345-0.64%1,900118億5354万-2.29%9.320.45
09/172,3702,3702,3362,360-0.42%3,900119億2937万-1.67%9.380.46
09/132,3882,3882,3492,370-0.75%2,500119億7991万-1.21%9.420.46
09/122,3802,4102,3622,388+1.49%3,900120億7090万-0.38%9.490.46
09/112,4152,4152,2962,353-2.16%10,100118億9398万-1.71%9.350.45
09/102,4082,4512,3642,405+1.99%35,300121億5683万+0.75%9.560.46
09/092,2662,3702,2662,358+0.68%8,800119億1926万-0.55%9.370.46
09/062,3832,3832,3102,342-1.14%7,900118億3838万-1.18%9.310.45
09/052,4042,4292,3692,369-1.46%12,300119億7486万-0.25%9.410.46
09/042,4222,4362,4032,404-2.47%7,000121億5178万+1.05%9.550.46
09/032,4602,4712,4492,465+0.2%2,700124億6012万+3.53%9.80.48
09/022,4902,4982,4602,460-0.77%3,000124億3485万+3.23%9.780.48
08/302,4942,4942,4642,479+0.61%700125億3089万+3.94%9.850.48
08/292,4802,4842,4422,464-1.04%3,100124億5507万+3.27%9.790.48
08/282,5072,5252,4902,490-1.03%3,100125億8649万+4.27%9.890.48
08/272,4302,5232,4302,516+3.54%5,300127億1792万+5.27%100.49
08/262,4032,4302,3912,430+0.7%3,300122億8320万+1.67%9.660.47
08/232,3792,4132,3772,413+1.17%3,100121億9727万+0.79%9.590.47
08/222,3902,4192,3832,385+0.17%1,200120億5574万-0.5%9.480.46
08/212,3592,4012,3592,381-0.46%2,800120億3552万-0.87%9.460.46
08/202,3932,4102,3902,392+1.48%3,600120億9112万-0.62%9.510.46
08/192,3702,3862,3452,357-0.55%6,900119億1420万-2.24%9.370.46
08/162,3552,3792,3552,370+0.81%4,800119億7991万-1.82%9.420.46
08/152,3592,3742,3402,351-0.34%3,900118億8387万-2.73%9.340.45
08/142,3552,3592,3342,359+0.34%4,500119億2431万-2.6%9.370.46
08/132,3152,3512,2902,351+0.86%8,100118億8387万-3.13%9.340.45
08/092,3172,3672,3002,331+0.87%6,100117億8278万-4.19%9.260.45
08/082,3002,3652,3002,311+0.39%4,500116億8168万-5.33%9.180.45
08/072,2062,3652,2062,302+4.64%8,600116億3619万-6.04%9.150.44
08/062,1522,3302,1522,200+9.89%9,800111億2059万-10.57%8.740.42
08/052,2002,2572,0002,002-13.89%33,900101億1974万-19.01%7.960.39
08/022,3952,3952,3102,325-5.33%19,600117億5245万-6.59%9.240.45
08/012,5402,5402,4412,456-1.48%7,400124億1463万-1.48%9.760.47
07/312,4302,5032,4302,493+2.47%8,500126億166万+0.04%9.910.48
07/302,5422,5452,4332,433-4.06%27,800122億9837万-2.29%9.670.47
07/292,5162,5502,5052,536+1.81%3,500128億1901万+1.85%10.080.49
07/262,5332,5332,4912,491-0.72%5,500125億9155万+0.2%9.90.48
07/252,5002,5212,4952,509-0.59%6,600126億8253万+0.84%9.970.48
07/242,5482,5482,5122,524-0.63%3,400127億5836万+1.32%10.030.49
07/232,5112,5402,5002,540+1.2%4,000128億3923万+1.84%10.090.49
07/222,5202,5302,4802,510-0.4%11,900126億8759万+0.52%9.970.48
07/192,5112,5282,5032,520+0.68%6,800127億3814万+0.76%10.010.49
07/182,5032,5252,5032,5030%4,600126億5220万+0.04%9.950.48
07/172,5112,5252,5002,503-0.32%4,300126億5220万-0.04%9.950.48
07/162,5202,5202,4892,511+1.33%5,000126億9264万+0.2%9.980.49
07/122,4422,4852,4402,478+1.89%5,700125億2583万-1.16%9.850.48
07/112,4432,4462,4212,432-0.57%10,300122億9331万-2.99%9.660.47
07/102,4722,4722,4322,446-1.33%9,000123億6408万-2.51%9.720.47
07/092,5002,5002,4662,479-0.88%7,200125億3089万-1.2%9.850.48
07/082,5282,5322,4672,501+0.85%6,000126億4209万-0.36%9.940.48
07/052,5312,5482,4802,480-1.9%8,600125億3594万-1.31%9.860.48
07/042,5662,5662,5262,528-1.25%5,500127億7857万+0.56%10.050.49
07/032,5802,5872,5372,560+0.79%7,500129億4033万+1.99%10.170.49
07/022,5002,5442,4952,540+1.89%3,200128億3923万+1.36%10.090.49
07/012,4512,4952,4512,493+2.34%8,900126億166万-0.52%9.910.48
06/282,4322,4602,4302,436+0.66%6,800123億1353万-2.87%9.680.47
06/272,4332,4332,4172,420-0.53%4,400122億3265万-3.66%9.620.47
06/262,4512,4532,4152,433+0.04%9,600122億9837万-3.22%9.670.47
06/252,4622,4672,4032,432-0.33%12,800122億9331万-3.45%9.660.47
06/242,4572,5072,4402,440-0.49%9,600123億3375万-3.17%9.70.47
06/212,5472,5472,4522,452-3.24%12,400123億9441万-2.97%9.740.47
06/202,5732,5732,5212,534-1.52%3,600128億890万+0.2%10.070.49
06/192,6052,6372,5562,573-1.27%4,000130億604万+1.94%10.220.5
06/182,6432,6432,5762,606-0.76%9,600131億7285万+3.62%10.360.5
06/172,5902,6292,5902,626+1.19%7,000132億7395万+5.04%10.440.51
06/142,5012,6002,5012,595+2.21%5,500131億1725万+4.47%10.310.5
06/132,5832,5962,5392,539-0.51%5,300128億3418万+2.79%10.090.49
06/122,5522,5902,5522,552-0.16%8,900128億9989万+3.82%10.140.49
06/112,5552,5692,5212,556+0.04%3,400129億2011万+4.54%10.160.49
06/102,4752,5552,4732,555+3.32%4,800129億1505万+5.1%10.150.49
06/072,4742,4882,4732,4730%3,200125億56万+2.32%9.830.48
06/062,4602,5162,4602,473+0.73%2,800125億56万+2.83%9.830.48
06/052,4902,4902,4252,455-2.19%6,500124億957万+2.55%9.760.47
06/042,5682,5682,4982,510-2.26%5,500126億8759万+5.37%9.970.48
06/032,5102,5682,5102,568+3.01%6,300129億8077万+8.4%10.20.5
05/312,4342,4992,4342,493+2.51%5,400126億166万+5.9%9.910.48
05/302,4252,4702,4072,432-0.9%9,800122億9331万+3.8%9.660.47
05/292,5482,5482,4542,454-3.69%10,100124億452万+5.14%9.750.47
05/282,5512,5552,5402,548+0.31%3,000128億7967万+9.69%10.130.49
05/272,5392,5482,5212,540+0.04%3,600128億3923万+9.96%10.090.49
05/242,4842,5502,4702,539+2.21%8,900128億3418万+10.58%10.090.49
05/232,5572,5632,4722,484-2.55%6,700125億5616万+8.85%9.870.48
05/222,4872,5602,4562,549+3.45%10,200128億8473万+12.14%10.130.49
05/212,5652,6102,4492,464-5.12%22,900124億5507万+8.98%9.790.48
05/202,5202,6002,4982,597+3.88%24,800131億2736万+15.37%10.320.5
05/172,4002,5002,3802,500+3.73%20,400126億3704万+11.81%9.930.48
05/162,3392,4202,3212,410+2.77%36,500121億8211万+8.31%9.580.47
05/152,3502,3502,2792,345+4.22%40,200118億5354万+5.73%9.320.45
05/142,2492,2802,2372,250+1.08%17,100113億7334万+1.67%8.940.43
05/132,2342,2462,2262,226-0.36%5,900112億5202万+0.63%8.850.43
05/102,2432,2602,2312,234-0.04%5,800112億9246万+1.04%8.880.43
05/092,2292,2412,2242,235+0.22%3,000112億9751万+1.18%8.880.43
05/082,2202,2332,2202,230+0.41%2,300112億7224万+0.95%8.860.43
05/072,1902,2212,1862,221+1.6%6,900112億2675万+0.5%8.830.43
05/022,1902,1902,1702,186+0.18%3,300110億4983万-1.22%8.690.42
05/012,1952,1972,1692,182-0.82%5,300110億2961万-1.8%8.670.42
04/302,1692,2032,1692,200+2.33%7,600111億2059万-1.39%8.740.42
04/262,1712,1922,1502,150-1.65%22,300108億6785万-3.89%8.540.42
04/252,2052,2142,1702,186-0.86%4,900110億4983万-2.63%8.690.42
04/242,2202,2352,2032,205-0.68%5,800111億4587万-2.09%8.760.43

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
2009年
3月期
4,360
436
5/1
1,170
117
3/11

117
3/10

他2件
373,200
3,732,000
9/18
--+26.16%
4/20
-23.31%
10/28
2010年
3月期
1,830
183
4/20
1,250
125
4/1
40,100
401,000
4/15
--+10.94%
4/5
-12.62%
7/13
2011年
3月期
2,900
290
2/18
1,220
122
8/6

122
8/5

他3件
135,400
1,354,000
2/17
158億9727万66億8781万+29.79%
2/17
-36.43%
3/15
2012年
3月期
5,850
585
2/3
1,120
112
11/10
2,836,600
28,366,000
1/23
320億6863万61億3963万+87.92%
1/26
-20.61%
3/5
2013年
3月期
3,260
326
4/17
1,570
157
11/15
2,168,400
21,684,000
4/17
178億7072万86億645万+38.29%
12/5
-22.15%
5/16
2014年
3月期
5,900
590
1/9
2,210
221
4/2
11,781,700
117,817,000
7/11
323億4272万121億1481万+65.05%
7/11
-15.64%
2/4
2015年
3月期
5,790
579
10/1
4,010
401
5/21
731,500
7,315,000
10/1
317億3972万219億8209万+16.04%
7/1
-10.41%
10/16
2016年
3月期
4,480
448
4/15
1,970
197
2/12
96,000
960,000
5/18
245億5854万107億9918万+10.5%
3/15
-24.14%
8/25
2017年
3月期
2,860
286
12/8
2,030
203
6/24

203
4/8
73,900
739,000
3/28
156億7799万111億2809万+11.17%
12/7
-10.6%
4/6
2018年
3月期
2,710
271
8/23
2,250
225
4/17
80,800
808,000
8/22
148億5572万123億3409万+5.32%
5/10
-5.05%
2/6
2019年
3月期
2,490
5/10
1,643
12/25
40,100
3/26
136億4972万90億662万+3.58%
11/9
-23.74%
12/25
2020年
3月期
1,928
10/30
1,119
3/13
37,700
3/30
105億6894万56億5634万+18.18%
3/26
-26.6%
3/13
2021年
3月期
1,775
3/29
1,214
4/6
48,300
12/17
89億7230万61億3654万+15.57%
5/27
-5.07%
4/27
2022年
3月期
2,399
3/23
1,529
4/28
80,700
1/20
121億2650万77億2881万+24.47%
1/20
-5.86%
4/7
2023年
3月期
2,299
5/9
1,468
12/26
171,700
12/22
116億2102万74億2047万+7.85%
10/4
-12.83%
12/26
2024年
3月期
2,441
3/27
1,604
4/7
84,000
8/15
123億3881万81億792万+13.52%
8/15
-4.92%
4/2
最新2,345
2024/9/18
1,900118億5354万-2.29%
2,400

年間値上がり率

1984/12/28 vs 1983/12/28
-23%(0.77倍)
1985/12/28 vs 1984/12/28
-1%(0.99倍)
1986/12/25 vs 1985/12/28
-23%(0.77倍)
1987/12/28 vs 1986/12/25
32%(1.32倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-25%(0.75倍)
1991/12/30 vs 1990/12/28
-35%(0.65倍)
1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/30
-23%(0.77倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-36%(0.64倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-76%(0.24倍)
1998/12/30 vs 1997/12/30
-10%(0.9倍)
1999/12/30 vs 1998/12/30
395%(4.95倍)
2000/12/29 vs 1999/12/30
-47%(0.53倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
92%(1.92倍)
2004/12/30 vs 2003/12/30
-5%(0.95倍)
2005/12/30 vs 2004/12/30
12%(1.12倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
67%(1.67倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
-34%(0.66倍)
2010/12/30 vs 2009/12/30
36%(1.36倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
149%(2.49倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
-44%(0.56倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/09/18 vs 2023/12/29
19%(1.19倍)
過去安値
980円(1998/08/28)
139%(2.39倍)
2,345円(9/18)