8424 芙蓉総合リース

8424
2025/04/30
時価
3616億円
PER 予
7.98倍
2010年以降
3.3-11.43倍
(2010-2024年)
PBR
0.81倍
2010年以降
0.38-1.01倍
(2010-2024年)
配当 予
3.77%
ROE 予
10.18%
ROA 予
1.32%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
3,992
始値
3,985
高値
3,991
安値
3,941
終値 -0.3%
3,980
出来高 +15.06%
151,300

乖離率

株価(5日)
移動平均値
+0.2%
3,972
株価(25日)
移動平均値
+3.24%
3,855
出来高(5日)
移動平均値
+11.33%
135,900

2024/11/29~2025/04/30

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
2025
04/303,9853,9913,9413,980-0.3%151,3003616億3645万+3.24%7.980.81
04/283,9604,0103,9583,992+0.68%131,5003627億2681万+3.58%80.81
04/253,9393,9883,9333,965-0.18%119,8003602億7349万+2.91%7.950.81
04/243,9724,0183,9613,972+0.48%144,5003609億954万+3.12%7.960.81
04/233,9673,9743,9383,953+0.36%132,4003591億8313万+2.68%7.920.81
04/223,8753,9393,8683,939+0.61%141,9003579億1105万+2.31%7.90.8
04/213,9003,9153,8763,915-0.15%70,3003557億3032万+1.71%7.850.8
04/183,8843,9213,8733,921+1.69%77,1003562億7550万+1.98%7.860.8
04/173,8163,8643,8003,856+1.37%110,5003503億6938万+0.36%7.730.79
04/163,7923,8163,7723,804+1.17%134,6003456億4448万-0.99%7.620.78
04/153,7803,7903,7523,760-0.5%112,6003416億4649万-2.19%7.540.77
04/143,8193,8193,7653,779+0.35%142,6003433億7290万-1.82%7.570.77
04/113,6743,7733,6413,766-0.03%202,0003421億9167万-2.26%7.550.77
04/103,8003,8003,7043,767+3.4%243,0003422億8254万-2.36%7.550.77
04/093,6463,6643,5643,643-1.17%219,4003310億1547万-5.67%7.30.74
04/083,6183,6993,5913,686+5.71%240,9003349億2260万-4.83%7.390.75
04/073,4963,5853,3753,487-6.04%376,5003168億4078万-10.13%6.990.71
04/043,7903,7963,6583,711-3.66%282,7003371億9418万-4.65%7.440.76
04/033,8003,8593,7853,852-1.26%205,0003500億593万-1.13%7.720.79
04/023,9133,9203,8583,901-0.31%201,9003544億5824万+0.26%7.820.8
04/013,9243,9543,8703,913+1.4%214,9003555億4860万+0.77%7.840.8
04/01株式分割 1→3
03/313,8883,9133,8103,859-2.13%358,5003506億4197万-0.36%7.730.79
03/283,9253,9783,8823,943-2.12%245,1003582億7450万+1.97%7.90.8
03/273,9724,0353,9584,028+1.09%406,2003660億2818万+4.36%8.070.82
03/263,9984,0003,9583,985+0.93%254,7003620億9076万+3.51%7.990.81
03/253,9753,9823,9423,948-0.38%189,6003587億5910万+2.79%7.910.81
03/243,9453,9673,9133,963+0.63%219,0003601億2206万+3.43%7.940.81
03/213,9673,9673,9353,938-0.04%308,7003578億5047万+2.96%7.890.8
03/193,9333,9783,9333,940-0.25%136,2003580億191万+3.25%7.90.8
03/183,9333,9623,9303,950+1.33%139,5003589億1054万+3.73%7.920.81
03/173,8653,9083,8503,898+1.61%139,8003542億1593万+2.59%7.810.8
03/143,8033,8453,8033,837-0.17%156,3003486億1269万+1.12%7.690.78
03/133,8353,8553,8173,843+0.22%157,8003492億1844万+1.27%7.70.78
03/123,8783,8803,8033,835-1.12%213,6003484億6125万+1.16%7.690.78
03/113,8623,8903,8223,878+0.09%231,6003523億9866万+2.36%7.770.79
03/103,9173,9173,8623,875-0.3%144,6003520億9579万+2.27%7.770.79
03/073,8633,8983,8203,887+0.26%207,6003531億5586万+2.6%7.790.79
03/063,8803,8833,8523,877-0.09%124,2003522億4723万+2.39%7.770.79
03/053,9033,9373,8683,880-0.51%192,3003525億5010万+2.56%7.780.79
03/043,8783,9383,8633,900+0.56%297,6003543億6737万+3.17%7.820.8
03/033,8133,8873,8123,878+2.47%210,3003523億9866万+2.79%7.770.79
02/283,8133,8223,7553,785-0.74%183,6003439億1808万+0.48%7.590.77
02/273,7453,8183,7283,813+2.65%171,9003464億9254万+1.31%7.640.78
02/263,7283,7433,6873,715+0.27%218,7003375億5764万-1.22%7.450.76
02/253,6753,7053,6623,705+0.82%264,9003366億4900万-1.52%7.430.76
02/213,7033,7033,6603,675-0.77%198,6003339億2310万-2.31%7.370.75
02/203,7573,7633,6973,703-1.72%184,5003364億9756万-1.64%7.420.76
02/193,7823,8253,7683,768-0.35%121,8003424億369万+0.04%7.550.77
02/183,7353,7973,7333,782+1.11%128,7003436億1520万+0.42%7.580.77
02/173,7473,7633,7333,740-0.13%146,4003398億2922万-0.66%7.50.76
02/143,7533,7533,7173,745-0.66%171,3003402億8354万-0.58%7.510.76
02/133,7203,7703,7173,770+1.39%156,6003425億5513万0%7.560.77
02/123,7573,7623,7033,718-0.71%215,7003378億6052万-1.48%7.450.76
02/103,7353,7533,7153,745+0.27%193,8003402億8354万-0.98%7.510.76
02/073,7873,8433,7303,735-0.93%258,6003393億7491万-1.4%7.490.76
02/063,8423,8853,7673,770-2.16%315,6003425億5513万-0.68%7.560.77
02/053,7823,9123,7083,853+2.71%525,6003501億2708万+1.38%7.720.79
02/043,8183,8183,7433,752-0.71%225,6003408億8930万-1.3%7.520.77
02/033,8633,8633,7603,778-2.2%242,4003433億1232万-0.73%7.570.77
01/313,8673,8673,8303,863+0.04%141,0003510億3571万+1.43%7.740.79
01/303,8403,8623,8203,862+0.65%128,1003508億8427万+1.46%7.740.79
01/293,8083,8453,8073,837+0.88%111,3003486億1269万+0.86%7.690.78
01/283,8053,8283,7783,803-0.09%164,4003455億8391万+0.01%7.620.78
01/273,7973,8083,7473,807+2.1%264,6003458億8679万+0.15%7.630.78
01/243,7473,7533,7103,728+0.31%173,1003387億6915万-1.86%7.470.76
01/233,7023,7323,6983,717-0.22%96,9003377億908万-2.17%7.450.76
01/223,7273,7483,7103,725+0.13%101,1003384億6627万-1.97%7.470.76
01/213,7673,7673,7203,720-0.98%80,1003380億1195万-2.13%7.460.76
01/203,7483,7653,7233,757+1.3%100,5003413億4361万-1.17%7.530.77
01/173,7373,7373,6853,708-0.76%162,0003369億5188万-2.41%7.430.76
01/163,7753,7753,7303,737-0.22%135,9003395億2635万-1.67%7.490.76
01/153,7433,7633,7273,745+0.09%90,0003402億8354万-1.42%7.510.76
01/143,7673,7823,7253,742-0.71%100,5003399億8066万-1.54%7.50.76
01/103,8003,8203,7583,768-0.83%71,4003424億369万-0.91%7.550.77
01/093,8133,8233,7883,800-0.52%106,5003452億8103万-0.05%7.620.78
01/083,8803,8903,8153,820-1.08%174,9003470億9830万+0.53%7.660.78
01/073,9273,9373,8503,862-1.36%187,2003508億8427万+1.68%7.740.79
01/063,9483,9483,9033,915+0.38%100,8003557億3032万+3.24%7.850.8
2024
12/303,9283,9533,8923,900-0.76%118,8003543億6737万+2.98%7.820.8
12/273,9073,9353,8973,930+0.9%99,0003570億9327万+3.97%7.880.8
12/263,8933,8953,8573,895+0.95%124,2003539億1305万+3.29%7.810.79
12/253,8823,8883,8253,858-0.6%59,7003505億8140万+2.53%7.730.79
12/243,8753,9003,8533,882+1.17%83,7003527億154万+3.35%7.780.79
12/233,8003,8383,7983,837+0.96%63,9003486億1269万+2.31%7.690.78
12/203,8503,8583,8003,800-0.48%133,8003452億8103万+1.47%7.620.78
12/193,7903,8323,7683,818+0.48%89,7003469億4686万+2.09%7.650.78
12/183,7503,8403,7503,800+1.33%135,9003452億8103万+1.74%7.620.78
12/173,7903,8223,7503,750-0.49%110,7003407億3786万+0.54%7.520.77
12/163,7423,7923,7383,768+0.94%138,9003424億369万+1.05%7.550.77
12/133,7033,7403,7033,733-0.18%120,3003392億2347万+0.17%7.480.76
12/123,7473,7623,7373,740+0.22%88,8003398億2922万+0.35%7.50.76
12/113,7273,7373,7133,732+0.27%84,0003390億7203万+0.02%7.480.76
12/103,7333,7383,6973,722-0.18%74,1003381億6339万-0.25%7.460.76
12/093,7233,7333,6973,728+0.54%127,5003387億6915万+0.04%7.470.76
12/063,7383,7383,6873,708-0.54%82,8003369億5188万-0.37%7.430.76
12/053,7973,7973,7273,728-0.93%90,3003387億6915万+0.25%7.470.76
12/043,8123,8153,7523,763-1.27%97,8003419億4937万+1.3%7.540.77
12/033,7523,8283,7353,812+1.37%123,6003463億4110万+2.8%7.640.78
12/023,7323,7753,7323,760+0.76%111,0003416億4649万+1.65%7.540.77
11/293,7733,7923,7323,732-1.02%80,7003390億7203万+1.13%7.480.76

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
1,753
5,260
4/5
937
2,810
7/27
1,291,200
430,400
8/31
--+17.72%
1/22
-25.34%
7/26
2008年
3月期
1,550
4,650
4/2
790
2,370
1/22
686,700
228,900
11/7
--+17.45%
10/15
-22.11%
8/10
2009年
3月期
1,163
3,490
6/18
364
1,093
3/2
1,008,000
336,000
9/19
--+19.9%
4/13
-41.17%
10/27
2010年
3月期
971
2,912
3/18
416
1,247
4/1
870,300
290,100
3/24
--+17.26%
2/9
-11.16%
5/7
2011年
3月期
1,093
3,280
2/16
605
1,816
3/15
765,900
255,300
10/6
993億4401万550億266万+19.08%
10/7
-34.36%
3/15
2012年
3月期
1,017
3,050
3/19
757
2,270
4/6
603,300
201,100
3/27
923億7782万687億5332万+9.11%
7/5
-8.93%
4/10
2013年
3月期
1,238
3,715
3/25
677
2,032
11/13
1,002,300
334,100
3/26
1125億1921万615億4482万+19.2%
4/24
-13.29%
5/16
2014年
3月期
1,595
4,785
5/20
1,057
3,170
8/30
1,563,600
521,200
5/17
1449億2717万960億1235万+11.28%
9/26
-14.63%
2/4
2015年
3月期
1,643
4,930
3/31
1,110
3,330
4/15

3,330
4/11
1,223,400
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
2,083
6,250
11/10
1,400
4,200
9/8
835,800
278,600
3/28
1892億9881万1272億880万+18.28%
11/10
-18.71%
2/12
2017年
3月期
1,927
5,780
12/27
1,295
3,885
6/28
660,000
220,000
3/28
1750億6354万1176億6814万+8.61%
7/29
-11.07%
6/16
2018年
3月期
2,767
8,300
1/29

8,300
1/26
1,588
4,765
4/6
484,800
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
2,850
8,550
5/17
1,638
4,915
12/25
871,500
290,500
9/21
2589億6077万1488億6458万+14.66%
5/16
-16.17%
12/25
2020年
3月期
2,497
7,490
11/6
1,528
4,585
3/13
720,600
240,200
3/27
2268億5569万1388億6960万+10.71%
6/20
-23.76%
3/17
2021年
3月期
2,767
8,300
3/19
1,680
5,040
4/3
415,800
138,600
3/29
2513億8882万1526億5056万+12.33%
5/28
-8.61%
10/20
2022年
3月期
2,763
8,290
9/14
2,197
6,590
3/9
480,000
160,000
3/29
2510億8594万1995億9666万+10.23%
9/14
-12.21%
3/9
2023年
3月期
3,280
9,840
3/10
2,260
6,780
4/27

6,780
4/7
531,900
177,300
4/27
2980億3205万2053億5135万+6.44%
4/20
-6.84%
3/20
2024年
3月期
4,677
14,030
3/27
2,970
8,910
4/6

8,910
4/5
397,500
132,500
2/5
4249億3797万2698億6438万+11.27%
6/22
-10.62%
10/4
最新3,980
2025/4/30
151,3003616億3645万+3.24%
3,855

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)
2024/12/30 vs 2023/12/29
-4%(0.96倍)
2025/04/30 vs 2024/12/30
2%(1.02倍)
過去安値
364円(2009/03/02)
992%(10.92倍)
3,980円(4/30)