8424 芙蓉総合リース

8424
2024/02/28
時価
4131億円
PER 予
9.53倍
2010年以降
3.3-11.43倍
(2010-2023年)
PBR
0.96倍
2010年以降
0.38-1.01倍
(2010-2023年)
配当 予
2.86%
ROE 予
10.09%
ROA 予
1.28%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
13,585
始値
13,580
高値
13,715
安値
13,530
終値 +0.4%
13,640
出来高 -8.54%
37,500

乖離率

株価(5日)
移動平均値
-0.18%
13,665
株価(25日)
移動平均値
+1.45%
13,445
出来高(5日)
移動平均値
-9.73%
41,540

2023/09/29~2024/02/28

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
02/2813,58013,71513,53013,640+0.4%37,5004131億2572万+1.45%9.530.96
02/2713,73513,83513,56513,585-0.15%41,0004114億5989万+1.14%9.50.96
02/2613,79513,86013,60013,605-1.05%47,6004120億6565万+1.49%9.510.96
02/2213,90013,94013,65013,750+0.04%39,6004164億5738万+2.83%9.610.97
02/2113,70513,91013,68513,745-0.07%42,0004163億594万+3.09%9.610.97
02/2013,75013,79513,63513,755+0.4%47,6004166億882万+3.43%9.610.97
02/1913,70013,94013,59013,700+0.29%48,7004149億4299万+3.3%9.580.97
02/1613,61013,83513,54513,660+1.04%63,8004137億3148万+3.33%9.550.96
02/1513,53013,59513,43013,5200%34,7004094億9119万+2.49%9.450.95
02/1413,65013,65013,46013,520-0.88%44,9004094億9119万+2.72%9.450.95
02/1313,44513,67513,41013,640+2.06%41,9004131億2572万+3.89%9.530.96
02/0913,28513,52013,27013,365-0.07%64,5004047億9658万+2.08%9.340.94
02/0813,52513,59513,27013,375-1.11%44,8004050億9945万+2.44%9.350.94
02/0713,40013,55013,34013,525+0.67%33,4004096億4263万+3.95%9.450.95
02/0613,73513,80013,42013,435-2.18%67,6004069億1672万+3.68%9.390.95
02/0513,39514,02513,10013,735+2.54%132,5004160億307万+6.41%9.60.97
02/0213,36013,51513,28013,395+0.87%52,9004057億521万+4.32%9.360.95
02/0113,15013,29013,15013,2800%34,5004022億2211万+3.89%9.280.94
01/3113,01013,29013,01013,280+1.88%45,2004022億2211万+4.31%9.280.94
01/3013,10513,16013,03513,035-0.72%20,8003948億160万+2.86%9.110.92
01/2912,98513,14512,98513,130+1.12%26,7003976億7894万+4.02%9.180.93
01/2613,12513,15512,95012,985-1.67%47,2003932億8721万+3.32%9.080.92
01/2513,14513,25013,14013,205+0.49%33,8003999億5053万+5.5%9.230.93
01/2413,16513,20513,03013,140+0.11%39,0003979億8182万+5.47%9.190.93
01/2313,40013,48013,08013,125-1.43%53,6003975億2750万+5.8%9.170.93
01/2213,00013,32013,00013,315+3.22%46,0004032億8219万+7.76%9.310.94
01/1912,76012,90012,76012,900+1.1%35,3003907億1274万+4.89%9.020.91
01/1812,84012,88012,75012,760-0.39%26,7003864億7245万+4.04%8.920.9
01/1712,94012,99012,81012,810-0.5%56,0003879億8684万+4.77%8.950.9
01/1612,85012,97012,83512,875+0.23%36,8003899億5555万+5.53%90.91
01/1512,70012,96012,70012,845+1.54%40,6003890億4691万+5.56%8.980.91
01/1212,92013,01512,61512,650-2.32%58,6003831億4079万+4.36%8.840.89
01/1112,80012,97512,80012,950+1.45%51,9003922億2713万+7.12%9.050.91
01/1012,71012,81512,67012,765+0.43%33,6003866億2389万+5.97%8.920.9
01/0912,73012,76512,61012,710-0.2%53,6003849億5806万+5.78%8.880.9
01/0512,54512,79512,52512,735+2.29%55,3003857億1526万+6.24%8.90.9
01/0412,24512,46512,05512,450+1.67%34,9003770億8323万+4.09%8.70.88
2023
12/2912,21012,30512,15512,245+0.37%29,4003708億7423万+2.49%8.560.86
12/2812,16012,25012,14012,200+0.25%19,9003695億1128万+2.19%8.530.86
12/2712,18012,18512,04512,170+0.95%30,6003686億264万+2.01%8.510.86
12/2612,00012,07511,94012,055+0.79%26,8003651億1954万+1.12%8.430.85
12/2512,00012,05011,93011,960-0.08%16,0003622億4220万+0.38%8.360.84
12/2211,82011,98011,81011,970+1.4%32,0003625億4508万+0.43%8.370.84
12/2111,72511,86011,69511,805-0.04%41,0003575億4759万-0.88%8.250.83
12/2011,85511,88011,80011,810+0.38%35,3003576億9903万-0.86%8.260.83
12/1911,62011,77011,56011,765+0.68%35,1003563億3608万-1.23%8.220.83
12/1811,78011,78011,52511,685-0.89%46,7003539億1305万-1.96%8.170.82
12/1511,83011,85511,72511,790+0.04%46,4003570億9327万-1.22%8.240.83
12/1412,00012,00011,74511,785-0.92%36,0003569億4184万-1.29%8.240.83
12/1311,90011,97511,84511,8950%29,7003602億7349万-0.39%8.310.84
12/1212,01012,07511,89511,895-0.96%27,7003602億7349万-0.51%8.310.84
12/1112,09512,09511,88512,010+1.39%44,8003637億5659万+0.24%8.40.85
12/0812,07512,10011,79011,845-2.35%49,0003587億5910万-1.24%8.280.84
12/0711,98012,15511,98012,130+0.25%36,5003673億9113万+0.93%8.480.86
12/0611,77012,11011,72512,100+3.6%48,7003664億8250万+0.67%8.460.85
12/0511,82011,82511,68011,680-1.23%37,3003537億6162万-2.73%8.160.82
12/0411,80011,86511,67011,825-0.34%49,8003581億5335万-1.61%8.270.83
12/0111,91511,98511,86511,865-1.13%60,4003593億6486万-1.22%8.290.84
11/3012,01512,02511,88512,000+0.04%49,5003634億5372万-0.06%8.390.85
11/2912,09012,15011,94511,995-0.87%26,8003633億228万+0.01%8.380.85
11/2812,14512,17512,05012,100-0.17%29,9003664億8250万+1.02%8.460.85
11/2712,19512,23012,11012,120+0.75%29,7003670億8825万+1.32%8.470.86
11/2412,01012,07011,98012,030+0.46%23,5003643億6235万+0.7%8.410.85
11/2211,91011,99011,89011,975+0.38%28,2003626億9652万+0.33%8.370.84
11/2111,92011,98011,88011,930+0.13%35,7003613億3357万0%8.340.84
11/2012,09512,14011,88511,915-1.24%44,2003608億7925万-0.05%8.330.84
11/1711,74512,06511,74512,065+2.72%42,8003654億2242万+1.22%8.430.85
11/1611,76511,80511,67011,745-0.93%43,7003557億3032万-1.48%8.210.83
11/1511,85011,88011,69511,855+0.55%58,6003590億6198万-0.6%8.290.84
11/1411,87511,91511,65511,790-1.42%58,7003570億9327万-1.18%8.240.83
11/1312,24012,25011,93011,960-1.16%28,6003622億4220万+0.32%8.360.84
11/1011,87512,11511,87512,100+1.89%33,0003664億8250万+1.65%8.460.85
11/0911,76511,91511,59511,875+0.42%88,0003596億6774万+0.1%8.30.84
11/0812,34512,34511,76511,825-3.63%94,2003581億5335万-0.21%8.270.83
11/0712,45012,52512,20012,270-2.04%51,2003716億3142万+3.54%8.580.87
11/0612,55012,55512,43512,525+1.66%58,5003793億5482万+5.77%8.760.88
11/0212,55012,61012,30012,320-1.16%45,4003731億4581万+4.12%8.610.87
11/0112,48012,50012,33512,465+2.34%68,6003775億3755万+5.2%8.710.88
10/3111,94012,22011,88512,180+3.22%66,6003689億552万+2.76%8.510.86
10/3011,91011,93011,74011,800-1.09%50,7003573億9615万-0.59%8.250.83
10/2711,76011,95011,71011,930+2.23%37,0003613億3357万+0.22%8.340.84
10/2611,73011,73011,58011,670-0.6%35,7003534億5874万-2.19%8.160.82
10/2511,72011,92011,71011,740+0.6%41,8003555億7888万-1.93%8.210.83
10/2411,58011,73011,35011,670+0.6%39,4003534億5874万-2.9%8.160.82
10/2311,62011,78011,60011,600-0.77%31,6003513億3859万-3.85%8.110.82
10/2011,70011,75011,62011,690-0.34%29,3003540億6449万-3.52%8.170.82
10/1911,76011,84011,65011,730-0.42%29,5003552億7601万-3.53%8.20.83
10/1811,84011,90011,68011,780-0.34%28,8003567億9040万-3.42%8.230.83
10/1711,87011,96011,74011,820+0.94%27,9003580億191万-3.34%8.260.83
10/1611,74011,86011,66011,710-1.26%33,5003546億7025万-4.47%8.190.83
10/1311,96012,05011,83011,860-2.06%46,2003592億1342万-3.56%8.290.84
10/1212,02012,11011,95012,110+1.76%33,2003667億8537万-1.74%8.470.85
10/1112,00012,00011,85011,900-0.42%37,7003604億2493万-3.57%8.320.84
10/1011,88011,97011,80011,950+3.2%34,8003619億3932万-3.33%8.350.84
10/0611,64011,74011,50011,580+0.78%40,7003507億3283万-6.41%8.090.82
10/0511,29011,54011,20011,490+3.61%62,4003480億693万-7.28%8.030.81
10/0411,30011,40011,05011,090-3.98%64,7003358億9181万-10.62%7.750.78
10/0311,74011,74011,50011,550-2.37%42,2003498億2420万-7.13%8.070.81
10/0212,00012,19011,80011,830-1.83%61,8003583億479万-4.94%8.270.83
09/2912,39012,41011,96012,050-2.03%56,8003649億6811万-3.1%8.420.9

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
5,260
4/5
2,810
7/27
430,400
8/31
--+17.71%
1/22
-25.34%
7/26
2008年
3月期
4,650
4/2
2,370
1/22
228,900
11/7
--+17.44%
10/15
-22.11%
8/10
2009年
3月期
3,490
6/18
1,093
3/2
336,000
9/19
--+19.86%
4/13
-41.17%
10/27
2010年
3月期
2,912
3/18
1,247
4/1
290,100
3/24
--+17.28%
2/9
-11.14%
5/7
2011年
3月期
3,280
2/16
1,816
3/15
255,300
10/6
993億4401万550億266万+19.09%
10/7
-34.37%
3/15
2012年
3月期
3,050
3/19
2,270
4/6
201,100
3/27
923億7782万687億5332万+9.13%
7/5
-8.92%
4/10
2013年
3月期
3,715
3/25
2,032
11/13
334,100
3/26
1125億1921万615億4482万+19.22%
4/24
-13.28%
5/16
2014年
3月期
4,785
5/20
3,170
8/30
521,200
5/17
1449億2717万960億1235万+11.27%
9/26
-14.63%
2/4
2015年
3月期
4,930
3/31
3,330
4/15

4/11
407,800
6/18
1493億1890万1008億5840万+15.81%
4/7
-10.56%
7/22
2016年
3月期
6,250
11/10
4,200
9/8
278,600
3/28
1892億9881万1272億880万+18.29%
11/10
-18.71%
2/12
2017年
3月期
5,780
12/27
3,885
6/28
220,000
3/28
1750億6354万1176億6814万+8.62%
7/29
-11.07%
6/16
2018年
3月期
8,300
1/29

1/26
4,765
4/6
161,600
3/27
2513億8882万1443億2141万+11.48%
5/16
-11.12%
2/14
2019年
3月期
8,550
5/17
4,915
12/25
290,500
9/21
2589億6077万1488億6458万+14.66%
5/16
-16.18%
12/25
2020年
3月期
7,490
11/6
4,585
3/13
240,200
3/27
2268億5569万1388億6960万+10.7%
6/20
-23.77%
3/17
2021年
3月期
8,300
3/19
5,040
4/3
138,600
3/29
2513億8882万1526億5056万+12.34%
5/28
-8.61%
10/20
2022年
3月期
8,290
9/14
6,590
3/9
160,000
3/29
2510億8594万1995億9666万+10.22%
9/14
-12.2%
3/9
2023年
3月期
9,840
3/10
6,780
4/27

4/7
177,300
4/27
2980億3205万2053億5135万+6.44%
4/20
-6.84%
3/20
最新13,640
2024/2/28
37,5004131億2572万+1.45%
13,445

年間値上がり率

2005/12/30 vs 2004/12/30
97%(1.97倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
36%(1.36倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
37%(1.37倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/02/28 vs 2023/12/29
11%(1.11倍)
過去安値
1,093円(2009/03/02)
1148%(12.48倍)
13,640円(2/28)