8182 いなげや

8182
2024/09/18
時価
638億円
PER
113.6倍
2010年以降
赤字-186.57倍
(2010-2024年)
PBR
1.04倍
2010年以降
0.85-1.85倍
(2010-2024年)
配当
1.23%
ROE
0.91%
ROA
0.49%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,219
始値
1,210
高値
1,229
安値
1,209
終値 ±0%
1,219
出来高 +10.92%
118,800

乖離率

株価(5日)
移動平均値
+0.83%
1,209
株価(25日)
移動平均値
+0.74%
1,210
出来高(5日)
移動平均値
+1.38%
117,180

2024/04/25~2024/09/19

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
09/191,2101,2291,2091,2190%118,800638億13万+0.74%113.61.04
09/181,1921,2191,1921,219+1.92%107,100638億13万+0.83%113.61.04
09/171,1941,2091,1881,1960%158,100625億9635万-1.08%111.451.02
09/131,2151,2151,1931,196-1.48%85,700625億9635万-1.24%111.451.02
09/121,1911,2141,1861,214+2.45%116,200635億3844万+0.25%113.131.04
09/111,1941,1941,1761,185-1.09%97,400620億2063万-2.15%110.431.01
09/101,1901,1991,1871,198+0.34%63,200627億103万-1.16%111.641.02
09/091,1981,2081,1811,194-1.32%116,100624億9168万-1.49%111.271.02
09/061,1751,2131,1751,210+3.15%164,300633億2909万-0.25%112.761.03
09/051,1631,1801,1621,173-3.14%751,500613億9258万-3.38%109.311
09/041,2211,2341,2071,211-1.06%127,600633億8142万-0.57%112.851.03
09/031,2071,2261,2071,224+1.41%37,400640億6182万+0.41%114.061.04
09/021,2231,2271,2071,207-1.31%94,700631億7207万-1.15%112.481.03
08/301,2201,2291,2061,223+0.16%44,200640億6250万+0.08%113.971.04
08/291,2241,2401,2131,221-1.37%55,300639億5774万-0.16%113.781.04
08/281,2211,2401,2171,238+2.06%62,300648億4823万+1.14%115.371.06
08/271,2271,2341,2051,213-0.66%87,900635億3869万-0.9%113.041.03
08/261,2311,2441,2191,221-1.37%82,000639億5774万-0.33%113.781.04
08/231,2331,2471,2281,238+0.41%51,600648億4823万+1.06%115.371.06
08/221,2141,2351,2141,233+2.07%32,800645億8632万+0.65%114.91.05
08/211,2051,2181,2051,208-0.49%37,700632億7678万-1.31%112.571.03
08/201,2051,2281,2051,214+0.83%70,900635億9107万-0.82%113.131.04
08/191,2051,2211,2031,204-0.08%83,500630億6726万-1.71%112.21.03
08/161,2021,2091,1861,205+1.09%47,800631億1964万-1.71%112.291.03
08/151,2021,2061,1911,192-0.08%86,800624億3868万-2.77%111.081.02
08/141,2201,2241,1931,193-1.73%72,500624億9106万-2.61%111.171.02
08/131,2221,2301,2141,214-1.86%64,200635億9107万-0.9%113.131.04
08/091,2291,2401,2101,237+2.83%60,000647億9584万+1.06%115.271.05
08/081,2101,2381,2021,203-1.47%80,500630億1488万-1.64%112.111.03
08/071,1841,2271,1841,221+0.99%70,200639億5774万-0.16%113.781.04
08/061,1871,2271,1871,209+1%70,400633億2916万-1.14%112.671.03
08/051,1781,2121,1601,197-1.4%87,300627億59万-2.21%111.551.02
08/021,2381,2381,1961,214-0.9%121,300635億9107万-0.9%113.131.04
08/011,2601,2611,2151,225-3.92%295,300641億6727万-0.08%114.161.04
07/311,2491,2751,2481,275+2.82%44,600667億8634万+3.91%118.821.09
07/301,2721,2721,2401,240-2.97%62,700649億5299万+1.14%115.551.06
07/291,2461,2871,2461,278+2.9%84,500669億4348万+4.33%119.11.09
07/261,2411,2571,2411,242-0.24%27,500650億5775万+1.64%115.741.06
07/251,2301,2581,2281,245+0.57%71,800652億1490万+1.97%116.021.06
07/241,2391,2581,2381,238-0.4%61,200648億4823万+1.39%115.371.06
07/231,2371,2571,2371,243+0.73%56,300651億1013万+1.8%115.831.06
07/221,2191,2401,2191,234+1.06%53,700646億3870万+1.06%1151.05
07/191,2221,2241,2061,221-0.65%98,200639億5774万0%113.781.04
07/181,2201,2341,2121,229+0.74%72,400643億7679万+0.66%114.531.05
07/171,2161,2281,2091,220+0.58%80,000639億536万-0.16%113.691.04
07/161,2391,2391,2051,213-2.26%70,500635億3869万-0.74%113.041.03
07/121,2181,2451,2181,241+1.89%98,500650億537万+1.39%115.651.06
07/111,2091,2251,2051,218+0.74%131,300638億60万-0.49%113.51.04
07/101,1861,2111,1721,209+2.81%181,200633億2916万-1.31%112.671.03
07/091,1921,1991,1741,176-0.51%168,400616億58万-4.08%109.591
07/081,1921,1961,1821,182-0.92%128,900619億1487万-3.82%110.151.01
07/051,2041,2061,1931,193-1%115,700624億9106万-3.01%111.171.02
07/041,2141,2211,2051,205-0.58%124,900631億1964万-2.03%112.291.03
07/031,2201,2241,2121,212-0.66%108,700634億8631万-1.54%112.951.03
07/021,2251,2301,2201,220-0.16%87,800639億536万-0.89%113.691.04
07/011,2351,2421,2221,222-0.41%160,700640億1012万-0.81%113.881.04
06/281,2431,2531,2271,227-1.52%112,900642億7203万-0.49%114.341.05
06/271,2421,2501,2411,246+0.48%60,300652億6728万+1.05%116.111.06
06/261,2451,2491,2401,240-0.32%47,100649億5299万+0.65%115.551.06
06/251,2371,2511,2371,244+0.89%81,200651億6252万+0.89%115.931.06
06/241,2211,2381,2211,233+2.24%79,200645億8632万0%114.91.05
06/211,2251,2391,2061,206-1.15%152,500631億7202万-2.27%112.391.03
06/201,2361,2451,2201,220-1.45%105,300639億536万-1.21%113.691.04
06/191,2481,2481,2341,238-0.48%70,300648億4823万+0.24%115.371.06
06/181,2401,2451,2361,244+0.16%58,800651億6252万+0.65%115.931.06
06/171,2261,2421,2201,242+0.81%54,100650億5775万+0.4%115.741.06
06/141,2201,2351,2201,232+1.07%110,200645億3394万-0.48%114.811.05
06/131,2351,2421,2191,219-1.38%97,200638億5298万-1.61%113.61.04
06/121,2441,2461,2361,236-0.4%76,700647億4346万-0.4%115.181.05
06/111,2411,2601,2411,241-1.12%108,100650億537万0%115.651.06
06/101,2411,2621,2411,255+1.37%56,900657億3871万+1.05%116.951.07
06/071,2501,2641,2361,238-0.48%137,100648億4823万-0.32%115.371.06
06/061,2431,2521,2431,244+0.08%80,500651億6252万+0.08%115.931.06
06/051,2361,2541,2361,243+0.57%191,400651億1013万-0.16%115.831.06
06/041,2251,2411,2251,236+1.06%119,600647億4346万-0.72%115.181.05
06/031,2231,2371,2231,223+3.82%138,400640億6250万-1.85%113.971.04
05/311,2371,2401,1781,178-4.77%694,400617億534万-5.53%109.781.01
05/301,2181,2371,2181,237+1.31%45,700647億9584万-1.04%115.271.06
05/291,2331,2391,2211,221-0.97%98,500639億5774万-2.32%113.781.04
05/281,2401,2421,2311,233-0.32%50,400645億8632万-1.44%114.91.05
05/271,2371,2411,2291,237+0.08%100,100647億9584万-1.67%115.271.06
05/241,2311,2461,2311,236+0.08%87,600647億4346万-2.37%115.181.05
05/231,2461,2491,2341,235-0.96%100,400646億9108万-3.06%115.091.05
05/221,2571,2621,2471,247-0.8%119,000653億1966万-2.81%116.211.06
05/211,2501,2691,2501,257+0.32%56,300658億4347万-2.63%117.141.07
05/201,2351,2631,2331,253+1.46%113,100656億3395万-3.62%116.771.07
05/171,2261,2501,2251,235+0.73%149,900646億9108万-5.58%115.091.05
05/161,2451,2501,2251,226-1.61%203,900642億1965万-6.91%114.251.05
05/151,2711,2791,2461,246-2.35%192,500652億6728万-6.03%116.111.06
05/141,2631,2811,2631,276+1.11%55,200668億3872万-4.35%118.911.09
05/131,2651,2851,2621,262+0.32%117,100661億538万-5.82%117.61.08
05/101,2631,2741,2551,258-0.4%90,700658億9586万-6.47%117.231.07
05/091,2581,2701,2561,263+0.56%53,200661億5776万-6.51%117.71.08
05/081,2601,2711,2561,256-0.32%31,000657億9109万-7.44%117.051.07
05/071,2631,2761,2601,260+0.16%41,800660億62万-7.56%117.421.08
05/021,2611,2781,2561,258-0.71%95,800658億9586万-8.11%117.231.07
05/011,2701,2761,2551,267-0.47%83,900663億6729万-7.79%118.071.08
04/301,2651,2771,2551,273+1.03%115,400666億8158万-7.75%118.631.09
04/261,2431,2601,2291,260+0.8%102,900660億62万-9.03%117.421.08
04/251,2551,2611,2501,250-0.4%81,700654億7680万-10.07%116.491.07

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
2007年
3月期
950
3/26
805
7/27

6/12

他2件
78,000
4/14
--+4.54%
9/5
-6.04%
6/9
2008年
3月期
941
3/7
869
11/19
64,000
7/25
--+2.3%
3/7
-2.11%
5/11
2009年
3月期
952
3/24
771
10/10
64,000
8/6
--+5.19%
3/16
-12.84%
10/10
2010年
3月期
985
3/31
892
4/28
57,000
1/6
515億9572万-+2.68%
12/3
-3.14%
5/7
2011年
3月期
985
4/7
708
3/15
63,000
3/11
515億9572万370億8606万+3.88%
12/8
-19.8%
3/15
2012年
3月期
982
3/27
842
9/16

4/20
84,500
9/16
514億3858万441億517万+4.32%
1/5
-6.94%
9/16
2013年
3月期
1,030
3/18

3/11
897
5/29
68,500
9/25
539億5289万469億8615万+2.86%
12/6
-2.63%
10/11
2014年
3月期
1,037
4/8
900
6/17

6/14
85,900
1/6
543億1956万471億4330万+5.55%
7/5
-7.38%
6/14
2015年
3月期
1,515
2/13
980
6/6

5/16

他2件
75,800
1/6
793億5789万513億3381万+17.99%
2/4
-11.78%
10/17
2016年
3月期
1,539
8/6
1,168
10/14
349,400
3/18
806億1504万611億8153万+13.61%
3/14
-11.94%
8/24
2017年
3月期
1,615
3/27
1,280
6/24
85,900
3/28
845億9603万670億4825万+6.42%
7/13
-8.25%
6/17
2018年
3月期
1,984
6/2
1,538
4/14
125,400
9/26
1039億2479万805億6266万+13.11%
5/10
-6.37%
7/18
2019年
3月期
1,897
6/22
1,223
12/25
183,200
9/25
993億6760万640億6250万+9.24%
9/25
-17.23%
12/25
2020年
3月期
1,695
9/24
1,036
3/13
234,800
10/30
887億8655万542億6717万+21.35%
3/27
-17.02%
3/13
2021年
3月期
2,178
11/30
1,400
4/3
716,300
11/30
1140億8679万733億3402万+12.58%
9/28
-9%
12/22
2022年
3月期
1,716
4/19
1,285
12/1
454,800
9/28
898億8656万673億1015万+8.41%
11/4
-7.74%
5/13
2023年
3月期
1,370
2/28
1,091
10/24
356,100
9/28
717億6258万571億4815万+32.6%
4/27
-8.27%
5/26
2024年
3月期
2,000
4/27
1,175
2/19
1,006,900
4/27
1047億6289万615億4820万+14.9%
5/10
-16.65%
12/19
最新1,219
2024/9/19
118,800638億13万+0.74%
1,210

年間値上がり率

1984/12/27 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/27
24%(1.24倍)
1986/12/27 vs 1985/12/28
21%(1.21倍)
1987/12/28 vs 1986/12/27
4%(1.04倍)
1988/12/28 vs 1987/12/28
330%(4.3倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-58%(0.42倍)
1991/12/26 vs 1990/12/28
-2%(0.98倍)
1992/12/29 vs 1991/12/26
9%(1.09倍)
1993/12/30 vs 1992/12/29
-34%(0.66倍)
1994/12/29 vs 1993/12/30
-7%(0.93倍)
1995/12/29 vs 1994/12/29
-27%(0.73倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/30
-19%(0.81倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
-9%(0.91倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-3%(0.97倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
22%(1.22倍)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/09/19 vs 2023/12/29
-4%(0.96倍)
過去安値
386円(1983/01/24)
216%(3.16倍)
1,219円(9/19)