8584 ジャックス

8584
2025/04/25
時価
1322億円
PER 予
7.94倍
2010年以降
3.94-18.75倍
(2010-2024年)
PBR
0.54倍
2010年以降
0.23-0.99倍
(2010-2024年)
配当 予
4.77%
ROE 予
6.82%
ROA 予
0.43%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
3,720
始値
3,745
高値
3,780
安値
3,725
終値 +1.34%
3,770
出来高 +10.02%
49,400

乖離率

株価(5日)
移動平均値
+2.14%
3,691
株価(25日)
移動平均値
+2.06%
3,694
出来高(5日)
移動平均値
-21.44%
62,880

2024/11/27~2025/04/25

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
04/253,7453,7803,7253,770+1.34%49,4001322億4843万+2.06%7.940.54
04/243,7253,7553,7103,720+0.27%44,9001304億9447万+0.38%7.830.53
04/233,6753,7103,6603,710+2.06%64,5001301億4368万-0.27%7.810.53
04/223,5903,6353,5853,635+0.41%65,2001275億1275万-2.73%7.650.52
04/213,6153,6403,5753,620+0.28%90,4001269億8656万-3.67%7.620.52
04/183,5753,6303,5653,610+1.98%62,2001266億3577万-4.17%7.60.52
04/173,5603,5703,5353,5400%48,4001241億8022万-6.37%7.450.51
04/163,5453,5903,5303,540+0.57%80,9001241億8022万-6.79%7.450.51
04/153,5803,5803,5153,520-0.56%66,1001234億7864万-7.78%7.410.51
04/143,5103,5503,4853,540+1.43%85,4001241億8022万-7.72%7.450.51
04/113,4003,4903,3453,490-0.71%145,4001224億2627万-9.47%7.350.5
04/103,5853,5853,4703,515+6.03%171,5001233億325万-9.27%7.40.5
04/093,3253,3453,2653,315-3.21%167,2001162億8741万-14.76%6.980.48
04/083,2803,4503,2703,425+8.21%179,1001201億4612万-12.47%7.210.49
04/073,1853,2853,0953,165-9.44%296,3001110億2554万-19.53%6.660.45
04/043,6453,6753,4553,495-6.92%322,3001226億166万-11.79%7.360.5
04/033,7503,7753,7203,755-2.97%145,9001317億2224万-5.58%7.910.54
04/023,9503,9553,8553,870-1.4%90,9001357億5635万-2.74%8.150.56
04/013,9453,9553,9103,925+0.51%89,4001376億8570万-1.28%8.260.56
03/313,9653,9653,8703,905-2.74%167,2001369億8412万-1.64%8.220.56
03/283,9904,0303,9904,015-2.19%98,7001408億4283万+1.16%8.450.58
03/274,0504,1054,0404,105+0.86%103,9001439億9995万+3.48%8.640.59
03/264,0954,1004,0604,070+0.49%120,4001427億7218万+2.78%8.570.58
03/254,0854,0954,0404,0500%112,8001420億7060万+2.4%8.530.58
03/244,0654,1154,0304,050-0.37%130,4001420億7060万+2.56%8.530.58
03/214,0554,0704,0454,065-0.12%99,2001425億9678万+3.09%8.560.58
03/194,1204,1354,0704,070-1.45%141,5001427億7218万+3.46%8.570.58
03/184,1754,2404,1304,130-0.96%223,3001448億7693万+5.22%8.690.59
03/173,9554,1703,9554,170+8.59%481,2001462億8010万+6.51%8.780.6
03/143,9654,3753,6303,840-3.15%885,0001347億397万-1.59%8.080.55
03/133,9654,0203,9653,965+0.13%84,6001390億8887万+1.69%8.350.57
03/123,9954,0053,9253,960-1.12%110,3001389億1347万+1.8%8.340.57
03/113,9854,0253,9504,005-0.12%99,7001404億9203万+3.2%8.430.58
03/104,0454,0453,9754,010+0.25%119,3001406億6743万+3.51%8.440.58
03/073,9654,0303,9404,000+0.88%113,7001403億1664万+3.41%8.420.57
03/063,9603,9953,9503,965+1.93%96,2001390億8887万+2.72%8.350.57
03/053,9103,9103,8703,890-0.77%94,2001364億5793万+0.91%8.190.56
03/043,9954,0103,8853,920-0.25%128,1001375億1031万+1.79%8.250.56
03/033,9403,9553,8803,930+1.03%105,3001378億6110万+2.26%8.270.56
02/283,8703,9103,8503,890+0.52%151,3001364億5793万+1.43%8.190.56
02/273,8303,8703,8203,870+1.44%108,6001357億5635万+1.07%8.150.56
02/263,7803,8153,7453,815+0.93%107,6001338億2699万-0.24%8.030.55
02/253,7703,7953,7553,780+0.13%85,3001325億9922万-1.07%7.960.54
02/213,8503,8553,7753,775-3.08%189,4001324億2383万-1.15%7.950.54
02/203,9653,9753,8803,895-1.77%96,0001366億3333万+2.04%8.20.56
02/193,9353,9953,9303,965+0.89%93,2001390億8887万+4.07%8.350.57
02/183,9253,9403,8703,930-0.25%102,8001378億6110万+3.42%8.270.56
02/173,9253,9803,9053,940+1.16%138,4001382億1189万+3.88%8.290.57
02/143,8803,9053,8603,895-0.26%89,8001366億3333万+2.88%8.20.56
02/133,8353,9053,8353,905+2.09%103,9001369億8412万+3.22%8.220.56
02/123,8653,8903,7903,825-1.03%113,0001341億7779万+1.11%8.050.55
02/103,8703,9053,8253,865+0.13%117,6001355億8095万+2.06%8.140.56
02/073,7953,8803,7353,860+0.26%149,8001354億556万+1.9%8.130.55
02/063,7753,8603,7703,850+2.26%129,2001350億5476万+1.61%8.110.55
02/053,7703,7903,7453,765+0.53%74,8001320億7304万-0.61%7.930.54
02/043,7853,7853,7403,745+0.13%94,9001313億7145万-1.16%7.880.54
02/033,7903,8003,7303,740-2.22%104,6001311億9606万-1.32%7.870.54
01/313,8503,8503,7903,825-0.65%87,8001341億7779万+1.03%8.050.55
01/303,8003,8603,8003,850+0.79%102,3001350億5476万+1.88%8.110.55
01/293,8103,8503,8053,8200%69,5001340億239万+1.27%8.040.55
01/283,7903,8353,7803,820+0.53%77,5001340億239万+1.49%8.040.55
01/273,7603,8053,7503,800+2.15%104,7001333億81万+1.14%80.55
01/243,7403,7653,7203,720-0.27%81,8001304億9447万-0.88%7.830.53
01/233,7353,7403,7103,730-0.27%59,2001308億4527万-0.64%7.850.54
01/223,7403,7603,7253,740-0.27%61,1001311億9606万-0.37%7.870.54
01/213,7503,7703,7253,750+0.27%65,4001315億4685万-0.08%7.890.54
01/203,7403,7603,7253,740+0.54%63,3001311億9606万-0.32%7.870.54
01/173,7353,7353,6603,720-0.27%86,3001304億9447万-0.85%7.830.53
01/163,7503,7503,7103,730+0.4%79,4001308億4527万-0.64%7.850.54
01/153,7103,7403,6753,715-0.13%76,5001303億1908万-1.09%7.820.53
01/143,7453,7453,6853,720-0.67%120,6001304億9447万-1.06%7.830.53
01/103,7753,7853,7453,745-0.79%52,0001313億7145万-0.48%7.880.54
01/093,8303,8303,7753,775-1.31%81,4001324億2383万+0.29%7.950.54
01/083,8903,9203,8203,825-1.8%126,4001341億7779万+1.67%8.050.55
01/073,9553,9553,8853,895-0.76%104,9001366億3333万+3.67%8.20.56
01/063,9553,9553,9153,925+0.51%135,0001376億8570万+4.69%8.260.56
2024
12/303,8853,9503,8853,905+0.77%86,3001369億8412万+4.36%8.220.56
12/273,8403,8753,8253,875+1.17%78,1001359億3174万+3.72%8.160.56
12/263,7953,8303,7953,830+1.32%125,1001343億5318万+2.6%8.060.55
12/253,7703,7853,7353,780+0.4%110,5001325億9922万+1.34%7.960.54
12/243,6853,7653,6503,765+3.01%152,0001320億7304万+0.91%7.930.54
12/233,6453,6553,6203,655+0.27%126,3001282億1433万-2.09%7.690.52
12/203,6853,6953,6453,645-0.68%93,2001278億6354万-2.46%7.670.52
12/193,6153,6853,6103,670+0.96%134,8001287億4052万-1.92%7.730.53
12/183,6303,6603,6003,635-0.27%124,2001275億1275万-3.01%7.650.52
12/173,6853,7053,6453,645-1.22%131,0001278億6354万-3.01%7.670.52
12/163,7503,7653,6853,690-1.6%127,3001294億4210万-2.07%7.770.53
12/133,7103,7603,7103,750+0.67%111,4001315億4685万-0.69%7.890.54
12/123,7153,7403,7053,725+0.13%105,8001306億6987万-1.46%7.840.53
12/113,7403,7403,6953,720-0.27%98,7001304億9447万-1.85%7.830.53
12/103,7803,7803,7303,730-0.27%94,6001308億4527万-1.69%7.850.54
12/093,7553,7553,7053,740-0.4%83,3001311億9606万-1.5%7.870.54
12/063,8003,8053,7553,755-1.05%56,9001317億2224万-1.11%7.910.54
12/053,8203,8303,7903,795-0.13%70,4001331億2541万-0.13%7.990.55
12/043,8003,8153,7653,800-0.13%78,0001333億81万-0.05%80.55
12/033,7603,8203,7603,805+1.33%123,4001334億7620万+0.05%8.010.55
12/023,7303,7703,7253,755+0.81%169,1001317億2224万-1.24%7.910.54
11/293,7053,7303,6903,725+0.27%76,1001306億6987万-1.97%7.840.53
11/283,6953,7303,6853,715+0.54%89,4001303億1908万-2.26%7.820.53
11/273,7303,7453,6803,695-1.47%135,7001296億1749万-2.84%7.780.53

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
6,655
1,331
9/11
2,180
436
3/27

436
3/23
1,635,200
8,176,000
10/10
--+12.5%
4/11
-28.76%
10/11
2008年
3月期
2,955
591
5/8
930
186
9/26
2,122,800
10,614,000
6/21
--+44.33%
2/28
-29.54%
8/21
2009年
3月期
2,045
409
5/7
610
122
10/28
760,800
3,804,000
6/10
--+21.4%
4/14
-37.48%
10/8
2010年
3月期
1,550
310
9/8
900
180
6/8
1,655,400
8,277,000
9/8
--+21.65%
8/14
-14.98%
9/29
2011年
3月期
1,700
340
2/21
690
138
10/5

138
10/4
1,142,200
5,711,000
2/16
596億3430万242億451万+29.7%
12/15
-33.5%
3/15
2012年
3月期
1,530
306
3/19

306
3/15
940
188
4/21
504,400
2,522,000
6/28
536億7087万329億7426万+14.1%
7/4
-11.31%
11/16
2013年
3月期
3,135
627
3/26
1,015
203
6/4
4,722,200
23,611,000
3/26
1099億7266万356億518万+40.98%
1/4
-15.77%
5/18
2014年
3月期
3,535
707
4/24

707
4/23
2,020
404
3/27
1,724,200
8,621,000
4/5
1240億426万708億5990万+19.39%
7/9
-21.46%
6/6
2015年
3月期
3,485
697
11/4
2,005
401
4/11
1,259,800
6,299,000
4/21
1222億5087万703億3371万+18.7%
11/5
-14.32%
10/9
2016年
3月期
3,235
647
4/24
1,735
347
2/12
551,200
2,756,000
8/6
1134億8108万608億6234万+19.44%
3/4
-16.94%
8/25
2017年
3月期
2,780
556
12/14
1,925
385
9/30
642,400
3,212,000
8/8
975億2006万675億2738万+18.77%
11/21
-17.04%
8/8
2018年
3月期
2,997
10/10
2,225
445
4/17
524,000
2,620,000
8/7
1051億3224万780億5113万+9.02%
8/8
-11.19%
11/15
2019年
3月期
2,633
5/16
1,629
12/25
335,800
11/19
923億6343万571億4395万+6.6%
5/16
-14.35%
12/25
2020年
3月期
2,858
1/9
1,535
3/23
398,000
2/12
1002億5624万538億4651万+10.87%
11/15
-28.74%
3/13
2021年
3月期
2,425
3/26
1,527
4/22
663,500
10/27
850億6696万535億6587万+14%
2/4
-10.31%
7/10
2022年
3月期
3,315
3/25
2,085
5/13
548,700
5/14
1162億8741万731億4005万+17.21%
5/20
-8.02%
3/8
2023年
3月期
4,690
3/10
2,987
4/8
430,800
4/20
1645億2126万1047億8145万+10.17%
7/28
-5.54%
10/3
2024年
3月期
5,840
1/26

1/25
4,300
4/6
399,300
8/15
2048億6230万1508億4039万+12.19%
6/22
-7.24%
10/4
最新3,770
2025/4/25
49,4001322億4843万+2.06%
3,694

年間値上がり率

1984/12/28 vs 1983/12/28
-1%(0.99倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
15%(1.15倍)
1987/12/28 vs 1986/12/27
53%(1.53倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
50%(1.5倍)
1990/12/28 vs 1989/12/29
-57%(0.43倍)
1991/12/30 vs 1990/12/28
33%(1.33倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
77%(1.77倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-11%(0.89倍)
1998/12/30 vs 1997/12/30
-36%(0.64倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
-24%(0.76倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
1%(1.01倍)
2004/12/30 vs 2003/12/30
56%(1.56倍)
2005/12/30 vs 2004/12/30
114%(2.14倍)
2006/12/29 vs 2005/12/30
-44%(0.56倍)
2007/12/28 vs 2006/12/29
-66%(0.34倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
103%(2.03倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
-27%(0.73倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
57%(1.57倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
62%(1.62倍)
2022/12/30 vs 2021/12/30
39%(1.39倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/12/30 vs 2023/12/29
-25%(0.75倍)
2025/04/25 vs 2024/12/30
-3%(0.97倍)
過去安値
610円(2008/10/28)
518%(6.18倍)
3,770円(4/25)