8072 日本出版貿易

8072
2024/03/28
時価
19億円
PER 予
9.74倍
2010年以降
赤字-149.91倍
(2010-2023年)
PBR
0.83倍
2010年以降
0.45-2.61倍
(2010-2023年)
配当 予
1.07%
ROE 予
8.53%
ROA 予
3.76%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,775
始値
2,793
高値
2,794
安値
2,793
終値 +0.68%
2,794
出来高 -63.64%
400

乖離率

株価(5日)
移動平均値
+0.18%
2,789
株価(25日)
移動平均値
+5.75%
2,642
出来高(5日)
移動平均値
+5.26%
380

2023/08/04~2024/03/28

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
03/282,7932,7942,7932,794+0.68%40019億5580万+5.75%9.740.83
03/272,7372,7752,6962,775+0.04%1,10019億4250万+5.47%9.680.83
03/252,7572,7742,7572,774-0.96%20019億4180万+6.04%9.670.82
03/212,8012,8012,8012,8010%10019億6070万+7.69%9.770.83
03/192,8012,8012,8012,8010%10019億6070万+8.36%9.770.83
03/182,8652,9002,8012,801-2.84%70019億6070万+9.03%9.770.83
03/072,8552,9332,8552,883+1.16%30020億1810万+13.06%10.050.86
03/062,8502,8502,8502,850+0.11%20019億9500万+12.69%9.940.85
03/052,8472,8472,8472,847-0.35%10019億9290万+13.43%9.930.85
03/042,7402,8572,7402,857-0.1%1,30019億9990万+14.74%9.960.85
03/012,7432,8602,7432,860+10.08%1,90020億200万+15.88%9.970.85
02/292,5762,5982,5762,598-1.07%20018億1860万+6.21%9.060.77
02/282,6362,6362,6262,626-2.23%80018億3820万+7.89%9.160.78
02/262,7102,7222,6862,686+0.9%1,60018億8020万+10.81%9.370.8
02/222,6132,6622,5782,662+4.31%1,30018億6340万+10.36%9.280.79
02/212,4932,6252,4932,552+2.37%4,10017億8640万+6.42%8.90.76
02/202,3932,4932,3932,493+4.4%20017億4510万+4.48%8.690.74
02/192,4882,4882,3882,388-4.44%60016億7160万+0.42%8.330.71
02/162,3452,4992,3442,499+6.57%3,70017億4930万+5.22%8.710.74
02/152,2992,3952,2532,345-2.25%1,40016億4150万-0.97%8.180.7
02/132,3992,3992,3992,399+1.52%10016億7930万+1.39%8.370.71
02/092,4012,4012,3582,363-3.16%60016億5410万+0.13%8.240.7
02/082,4312,4402,4292,440-1.65%40017億800万+3.48%8.510.73
02/072,4812,4812,4812,4810%10017億3670万+5.44%8.650.74
02/062,4752,4822,4752,481-1.66%40017億3670万+5.75%8.650.74
02/052,4492,5252,4472,523+5.08%3,70017億6610万+7.91%8.80.75
02/022,3932,4012,3932,401+0.42%30016億8070万+3.05%8.370.71
02/012,3952,3952,3912,3910%30016億7370万+2.75%8.340.71
01/312,3982,3982,3912,391-0.29%30016億7370万+2.88%8.340.71
01/302,3522,3982,3522,398+2.87%40016億7860万+3.54%8.360.71
01/292,3312,3312,3312,331-1.48%30016億3170万+1%8.130.69
01/262,3662,3662,3662,366+0.13%10016億5620万+2.6%8.250.7
01/252,3632,3632,3622,3630%50016億5410万+2.65%8.240.7
01/242,3112,3632,3112,363+2.65%50016億5410万+3.01%8.240.7
01/232,3022,3022,3022,302-0.09%10016億1140万+0.66%8.030.68
01/192,3032,3042,3032,304+0.22%30016億1280万+1.1%8.030.69
01/182,3032,3032,2862,299-3.12%40016億930万+1.14%8.020.68
01/172,4492,4492,3732,373-1.08%60016億6110万+4.77%8.270.71
01/162,3432,4502,3432,399+4.62%5,10016億7930万+6.06%8.370.71
01/152,2782,2932,2782,293+0.79%20016億510万+1.78%80.68
01/112,2522,2752,2522,275+0.18%20015億9250万+1.11%7.930.68
01/092,2712,2712,2712,271-2.15%10015億8970万+1.2%7.920.68
01/042,3212,3212,3212,3210%10016億2470万+3.52%8.090.69
2023
12/282,3002,3212,3002,321+0.91%20016億2470万+3.76%8.090.69
12/272,2992,3002,2992,300+1.72%40016億1000万+3.05%8.020.68
12/262,2992,3102,2612,261-1.91%80015億8270万+1.39%7.880.67
12/212,3052,3052,3052,3050%20016億1350万+3.41%8.040.69
12/202,3042,3052,3042,305+0.04%1,50016億1350万+3.6%8.040.69
12/152,2902,3042,2902,304+0.61%50016億1280万+3.74%8.030.69
12/082,3232,3302,2812,290-1.51%80016億300万+3.2%7.990.68
12/072,3252,3252,3252,3250%10016億2750万+4.82%8.110.69
12/012,3252,3252,3252,3250%10016億2750万+4.97%8.110.69
11/302,2842,3252,2842,325+7.09%40016億2750万+5.11%8.110.69
11/272,2092,2092,1712,171-2.21%30015億1970万-1.76%7.570.65
11/212,1702,2202,1702,220-1.94%20015億5400万+0.09%7.740.66
11/202,2642,2642,2642,264-0.04%10015億8480万+1.89%7.890.67
11/172,1302,2652,1302,265+3.9%40015億8550万+1.84%7.90.67
11/162,1802,1802,1802,1800%10015億2600万-2.02%7.60.65
11/152,1802,1802,1802,180+3.61%10015億2600万-2.29%7.60.65
11/142,1042,1042,1042,104-2.14%20014億7280万-5.9%7.340.63
11/132,1852,1852,1502,150+1.99%30015億500万-4.19%7.50.64
11/102,2812,2812,1072,108-7.58%2,20014億7560万-6.23%7.350.63
11/082,2812,2812,2812,281+4.59%10015億9670万+1.2%7.950.68
11/022,2552,2552,1812,181-1.71%30015億2670万-3.24%7.610.65
10/262,1762,2192,1762,219+3.93%30015億5330万-1.47%7.740.66
10/252,1682,1682,1352,135-3.52%30014億9450万-5.03%7.440.63
10/242,1532,2202,1532,213+1.37%40015億4910万-1.56%7.720.66
10/192,2602,2602,1812,183-1.22%1,70015億2810万-2.72%7.610.65
10/182,2932,3012,1512,210-1.73%2,70015億4700万-1.34%7.710.66
10/172,2492,2492,2492,249+0.81%30015億7430万+0.58%7.840.67
10/162,1982,2482,1982,231+1.5%30015億6170万-0.04%7.780.66
10/132,2422,2422,1982,198-0.63%20015億3860万-1.43%7.660.65
10/112,2122,2122,2122,212-2.21%20015億4840万-0.81%7.710.66
10/062,2622,2622,2622,2620%20015億8340万+1.66%7.890.67
10/052,2622,2622,2622,262+0.76%10015億8340万+2.03%7.890.67
10/042,1592,2502,1592,245-0.22%1,00015億7150万+1.63%7.830.67
10/032,3182,3182,2112,250-0.79%2,40015億7500万+2.18%7.850.67
10/022,3422,3422,2172,268-5.18%1,20015億8760万+3.23%7.910.67
09/272,3802,4252,3802,392+3.46%4,40016億7440万+9.22%8.340.73
09/262,3122,3122,3122,3120%40016億1840万+6.2%8.060.7
09/152,3002,3122,2732,312+0.52%40016億1840万+6.64%8.060.7
09/142,3002,3002,2892,300-0.35%1,10016億1000万+6.43%8.020.7
09/132,3082,3082,3082,308-0.17%10016億1560万+7.3%8.050.7
09/082,3542,3542,3122,312+0.35%60016億1840万+7.99%8.060.7
09/072,2952,3102,2952,304+2.4%1,60016億1280万+8.27%8.030.7
09/052,2242,2502,2242,2500%1,40015億7500万+6.13%7.850.68
09/042,2012,2532,2012,250-2.13%90015億7500万+6.53%7.850.68
09/012,1502,3502,1502,299+8.75%7,90016億930万+9.16%8.020.7
08/312,1312,1312,0812,114-0.8%50014億7980万+0.91%7.370.64
08/302,1312,1312,1312,1310%10014億9170万+1.82%7.430.65
08/292,1582,1582,1312,131+1.09%20014億9170万+1.82%7.430.65
08/282,1352,1352,1082,108+0.38%20014億7560万+0.76%7.350.64
08/242,1052,1052,1002,100-0.05%50014億7000万+0.38%7.320.64
08/212,1002,1012,1002,101-2.28%20014億7070万+0.43%7.330.64
08/162,1502,1502,1502,150-1.78%10015億500万+2.67%7.50.65
08/152,1892,1892,1892,1890%30015億3230万+4.79%7.630.67
08/142,1982,2002,1892,189+5.54%1,40015億3230万+5.09%7.630.67
08/082,1242,1242,0742,0740%20014億5180万-0.24%7.230.63
08/072,1202,1202,0702,074+0.19%30014億5180万0%7.230.63
08/042,0702,0702,0702,0700%30014億4900万-0.05%7.220.63

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
2,180
218
4/4
1,520
152
4/26
7,900
79,000
4/26
--+11.96%
4/3
-10.75%
9/13
2009年
3月期
2,940
294
6/30
1,900
190
6/12

190
6/6

他9件
6,800
68,000
2/12
--+42.45%
6/27
-4.13%
10/7
2010年
3月期
3,000
300
6/26
1,350
135
3/18

135
3/12
20,000
200,000
8/4
----19.79%
8/13
2011年
3月期
1,650
165
12/27
970
97
3/14
4,500
45,000
1/4
11億5500万6億7900万+37.82%
12/27
-10.54%
2/1
2012年
3月期
1,940
194
5/17

194
5/13

他2件
1,300
130
4/6
1,700
17,000
2/10
13億5800万9億1000万+13.23%
6/3
-3.52%
7/5
2013年
3月期
2,070
207
9/10
1,780
178
3/26
1,400
14,000
3/26
14億4900万12億4600万+0.75%
12/10
-7.27%
5/13
2014年
3月期
1,870
187
4/18

187
4/8

他2件
1,060
106
3/10
60,700
607,000
3/12
13億900万7億4200万+3.07%
1/16
-17.81%
3/10
2015年
3月期
3,340
334
3/30
1,210
121
5/20
190,800
1,908,000
3/27
23億3800万8億4700万+92.8%
3/30
-13.12%
4/30
2016年
3月期
3,290
329
4/1
1,310
131
8/25
58,400
584,000
7/3
23億300万9億1700万+11.1%
9/16
-25.89%
8/24
2017年
3月期
1,770
177
5/16

177
5/9
1,400
140
6/24
6,600
66,000
6/24
12億3900万9億8000万+8.06%
12/8
-7.41%
4/14
2018年
3月期
1,815
12/4

12/1
1,450
145
5/2
1,600
11/27
12億7050万10億1500万+13.73%
5/15
-5.94%
8/17
2019年
3月期
1,994
5/15
1,412
2/1

1/23
1,500
10/18
13億9580万9億8840万+0.49%
10/15
-11.65%
1/23
2020年
3月期
1,677
1/15
1,299
6/3

5/30

他2件
2,100
3/3
11億7390万9億930万+11.24%
1/15
-7.94%
4/21
2021年
3月期
1,441
7/17
1,234
5/13
3,700
5/13
10億870万8億6380万+6.67%
7/21
-5.18%
11/16
2022年
3月期
1,720
11/15
1,290
4/22
3,000
8/17
12億400万9億300万+16.27%
7/19
-9.45%
3/31
2023年
3月期
4,005
8/24
1,363
5/31
187,700
8/24
28億350万9億5410万+79.2%
8/23
-24.96%
9/26
最新2,794
2024/3/28
40019億5580万+5.75%
2,642

年間値上がり率

1993/12/21 vs 1992/12/18
25%(1.25倍)
1994/12/30 vs 1993/12/21
30%(1.3倍)
1995/12/20 vs 1994/12/30
-22%(0.78倍)
1996/12/16 vs 1995/12/20
24%(1.24倍)
1997/12/18 vs 1996/12/16
-43%(0.57倍)
1998/12/02 vs 1997/12/18
-16%(0.84倍)
1999/12/30 vs 1998/12/02
18%(1.18倍)
2000/12/28 vs 1999/12/30
-8%(0.92倍)
2001/12/19 vs 2000/12/28
-49%(0.51倍)
2002/12/30 vs 2001/12/19
-23%(0.77倍)
2003/12/24 vs 2002/12/30
81%(1.81倍)
2004/12/30 vs 2003/12/24
26%(1.26倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/19 vs 2006/12/29
-16%(0.84倍)
2008/12/22 vs 2007/12/19
42%(1.42倍)
2009/12/30 vs 2008/12/22
-33%(0.67倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/27 vs 2012/12/28
-22%(0.78倍)
2014/12/30 vs 2013/12/27
-8%(0.92倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
-9%(0.91倍)
2020/12/23 vs 2019/12/30
-7%(0.93倍)
2021/12/16 vs 2020/12/23
26%(1.26倍)
2022/12/30 vs 2021/12/16
-9%(0.91倍)
2023/12/28 vs 2022/12/30
55%(1.55倍)
2024/03/28 vs 2023/12/28
20%(1.2倍)
過去安値
640円(2003/01/06)
337%(4.37倍)
2,794円(3/28)