8584 ジャックス

8584
2020/05/29
時価
662億円
PER
6.07倍
2010年以降
4.66-18.75倍
(2010-2019年)
PBR
0.42倍
2010年以降
0.23-0.99倍
(2010-2019年)
配当
5.03%
ROE
6.84%
ROA
0.25%
資料
Link
CSV,JSON

株価チャート

株価

5/29

前日 (5/28)
1,907
始値
1,894
高値
1,918
安値
1,880
終値 -1%
1,888
出来高 -31.42%
160,900

乖離率

株価(5日)
移動平均値
+1.67%
1,857
株価(25日)
移動平均値
+7.46%
1,757
出来高(5日)
移動平均値
-14.5%
188,180

2019/12/26~2020/05/29

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
2020
05/291,8941,9181,8801,888-1%160,900662億2945万+7.46%6.070.42
05/281,9741,9801,8841,907-1.4%234,600668億9596万+9.22%6.130.42
05/271,8121,9441,8111,934+7.8%305,400678億4309万+11.47%6.220.43
05/261,7751,7951,7621,794+1.82%121,800629億3201万+4.18%5.770.39
05/251,7531,7621,7201,762+2.26%118,200618億948万+2.68%5.670.39
05/221,7541,7541,7181,723-1.94%78,100604億4139万+0.58%5.540.38
05/211,7701,7711,7521,757-0.62%55,900616億3408万+2.81%5.650.39
05/201,7561,7751,7331,768+0.68%101,000620億1995万+3.57%5.680.39
05/191,7741,7821,7321,756+1.62%132,400615億9900万+3.11%5.650.39
05/181,7281,7441,7041,728-0.92%126,600606億1679万+1.71%5.560.38
05/151,7951,8201,7321,744-1.08%162,900611億7805万+2.71%5.610.38
05/141,8011,8161,7571,763-3.98%160,200618億4456万+3.95%5.670.39
05/131,8081,8421,8041,8360%99,900644億533万+8.7%5.90.4
05/121,8291,8441,8151,836+0.33%144,400644億533万+9.09%5.90.4
05/111,7941,8301,7881,830+3.45%134,800641億9486万+8.99%5.880.4
05/081,7501,7691,7381,769+2.37%89,500620億5503万+5.36%5.690.39
05/071,7201,7381,6931,728+0.41%130,600606億1679万+2.73%5.560.38
05/011,7801,8091,7181,721-4.6%233,200603億7123万+2.02%5.530.38
04/301,7591,8251,7271,804+5.5%326,500632億8280万+6.87%5.80.4
04/281,7311,7321,6941,710-0.47%135,700599億8536万+1.24%5.50.38
04/271,7121,7391,7041,718+0.82%167,600602億6599万+1.78%5.520.38
04/241,6481,7081,6251,704+4.09%397,500597億7489万+1.19%5.480.38
04/231,5621,6371,5541,637+6.16%284,000574億2458万-2.44%5.260.36
04/221,5591,5591,5271,542-1.78%260,500540億9206万-8%4.960.34
04/211,5901,5901,5451,570-2.97%336,200550億7428万-6.49%5.050.35
04/201,6011,6201,5991,618+0.12%200,800567億5808万-3.8%5.20.36
04/171,6201,6371,6021,616-0.12%182,600566億8792万-3.92%5.20.36
04/161,6281,6451,6041,618-1.34%189,200567億5808万-4.09%5.20.36
04/151,6801,6921,6361,640-2.21%203,600575億2982万-3.36%5.270.36
04/141,6591,6831,6291,677+1.82%126,000588億2775万-1.81%5.390.37
04/131,6731,6731,6381,647-2.37%109,100577億7537万-4.02%5.30.36
04/101,6881,6911,6391,687+1.08%179,000591億7854万-2.6%5.420.37
04/091,6871,6871,6371,669-0.3%152,600585億4711万-4.63%5.370.37
04/081,6991,7081,6181,674-1.3%221,000587億2251万-5.32%5.380.37
04/071,7251,7261,6261,696+0.06%243,300594億9425万-5.15%5.450.37
04/061,5871,7051,5471,695+6.81%235,600594億5917万-6.25%5.450.37
04/031,6731,6911,5731,587-4.97%149,800556億7062万-13.14%5.10.35
04/021,6911,7141,6511,670-4.02%137,500585億8219万-9.88%5.370.37
04/011,7771,8281,7321,740-5.13%102,600610億3774万-7.4%5.590.38
03/311,8411,8701,8141,834-0.49%130,100643億3518万-3.58%5.90.4
03/301,7291,8441,7291,843-0.59%200,700646億5089万-4.31%5.920.41
03/271,7901,8541,7511,854+6.12%157,800650億3676万-4.97%5.960.41
03/261,7651,7781,7241,747-4.59%184,800612億8329万-11.59%5.610.38
03/251,9361,9411,7701,831+7.96%176,400642億2994万-8.59%5.880.4
03/241,6711,7111,6381,696+6.07%138,400594億9425万-16.41%5.450.37
03/231,5511,6191,5351,599+2.7%167,000560億9157万-22.53%5.140.35
03/191,6021,6271,5421,557-2.69%204,000546億1825万-25.96%50.34
03/181,6351,6771,6001,600-0.81%194,800561億2665万-25.3%5.140.35
03/171,5601,6501,5461,613-1.35%201,300565億8268万-26.14%5.180.35
03/161,6931,7181,6261,635+1.18%124,100573億5442万-26.55%5.250.36
03/131,5971,6641,5591,616-8.03%198,100566億8792万-28.75%5.190.36
03/121,8231,8231,7301,757-5.59%171,500616億3408万-23.87%5.650.39
03/111,9151,9611,8611,861-2.62%116,900652億8231万-20.54%5.980.41
03/101,8501,9201,7931,911+1%158,900670億3627万-19.37%6.140.42
03/091,9731,9861,8751,892-6.98%137,000663億6977万-21.07%6.080.42
03/062,1092,1102,0182,034-4.51%123,400713億5101万-16.16%6.540.45
03/052,1482,1772,1202,130-0.33%83,800747億1861万-13.06%6.840.47
03/042,1222,1632,1142,137-0.84%119,900749億6416万-13.48%6.870.47
03/032,2552,2672,1542,155-2.49%115,800755億9559万-13.42%6.920.47
03/022,1192,2462,1192,210+2.03%132,600775億2494万-11.99%7.10.49
02/282,1712,1892,1282,166-2.91%185,600759億8146万-14.45%6.960.48
02/272,3132,3132,2262,231-3.59%102,400782億6160万-12.65%7.170.49
02/262,3002,3162,2622,314-0.39%137,000811億7317万-10.07%7.440.51
02/252,3112,3542,3062,323-4.48%116,200814億8889万-10.27%7.460.51
02/212,4722,4822,4322,432-1.54%86,400853億1251万-6.61%7.810.53
02/202,5002,5202,4632,470-0.16%46,500866億4552万-5.58%7.940.54
02/192,4572,4952,4512,474+1.69%91,100867億8584万-5.79%7.950.54
02/182,4832,5042,4232,433-2.09%104,500853億4759万-7.77%7.820.54
02/172,5322,5332,4762,485-3.16%126,500871億7171万-6.3%7.980.55
02/142,5572,5692,5332,566-0.23%87,400900億1312万-3.71%8.250.56
02/132,5472,5952,5272,572+1.26%138,800902億2360万-3.74%8.260.57
02/122,6482,6482,5222,540-3.61%398,000891億106万-5.29%8.160.56
02/102,6422,6582,6102,635-1.75%94,300924億3358万-2.04%8.470.58
02/072,7352,7882,6762,682+0.68%127,900940億8230万-0.56%8.620.59
02/062,6662,6762,6442,664+1.68%90,800934億5088万-1.41%8.560.59
02/052,6402,6502,6152,620+0.38%82,600919億740万-3.14%8.420.58
02/042,5512,6102,5512,610+2.19%64,900915億5661万-3.65%8.390.57
02/032,5622,5922,5502,554-2%124,100895億9217万-5.9%8.210.56
01/312,5972,6522,5902,606-0.23%108,000914億1629万-4.3%8.370.57
01/302,6322,6702,5902,612-0.76%140,200916億2676万-4.29%8.390.57
01/292,6322,6472,5982,632+0.46%72,700923億2835万-3.73%8.460.58
01/282,5802,6212,5382,620-0.15%157,700919億740万-4.31%8.420.58
01/272,6482,6512,6092,624-3.21%75,600920億4771万-4.37%8.430.58
01/242,7312,7462,7052,711-0.22%84,900950億9960万-1.42%8.710.6
01/232,7252,7312,7052,717-0.26%41,400953億1008万-1.31%8.730.6
01/222,6972,7332,6862,724+0.7%63,900955億5563万-1.13%8.750.6
01/212,7302,7302,6962,705-0.15%36,300948億8913万-1.89%8.690.59
01/202,7202,7302,6962,709+0.18%50,600950億2944万-1.85%8.70.6
01/172,7112,7202,6852,704-0.59%132,100948億5405万-2.06%8.690.59
01/162,7172,7232,7082,720-0.44%67,100954億1531万-1.45%8.740.6
01/152,7382,7582,7182,732-1.05%83,600958億3626万-0.94%8.780.6
01/142,7832,8022,7392,761-1.39%95,500968億5356万+0.22%8.870.61
01/102,8132,8202,7982,800-0.32%22,900982億2165万+1.78%90.62
01/092,8372,8582,7992,809+2.22%65,700985億3736万+2.26%9.030.62
01/082,7612,7662,7212,748-1.86%68,500963億9753万+0.18%8.830.6
01/072,7822,8092,7752,800+1.41%51,400982億2165万+2.19%90.62
01/062,7442,7752,7322,761-1.39%71,000968億5356万+0.91%8.870.61
2019
12/302,8122,8272,7962,800-0.14%46,400982億2165万+2.45%8.990.61
12/272,7612,8102,7612,804+2.07%89,600983億6196万+2.71%90.61
12/262,7022,7472,6972,747+1.25%51,100963億6245万+0.81%8.820.6

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
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
-14.95%
9/30

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+29.65%
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+14.06%
7/4
-11.33%
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+40.96%
1/4
-15.78%
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
-21.45%
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+18.68%
11/5
-14.33%
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+19.41%
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+18.74%
11/21
-17.05%
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+9.03%
8/8
-11.21%
11/15
2019年
3月期
1,948
2/7
1,629
12/25
289,400
12/21
683億3420万571億4395万+5.94%
4/26
-5.39%
5/10
最新1,888
2020/5/29
160,900662億2945万+7.46%
1,757

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)
2020/05/29 vs 2019/12/30
-33%(0.67倍)
過去安値
610円(2008/10/28)
210%(3.1倍)
1,888円(5/29)