8628 松井証券

8628
2024/03/27
時価
2227億円
PER
28.25倍
2010年以降
12.49-45.45倍
(2010-2023年)
PBR
3.02倍
2010年以降
1.1-4.08倍
(2010-2023年)
配当 予
4.66%
ROE
10.28%
ROA
0.8%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
866
始値
869
高値
869
安値
857
終値 -0.81%
859
出来高 +89.04%
2,038,800

乖離率

株価(5日)
移動平均値
-0.92%
867
株価(25日)
移動平均値
+0.7%
853
出来高(5日)
移動平均値
+52.42%
1,337,620

2023/10/27~2024/03/27

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
03/27869869857859-0.81%2,038,8002227億837万+0.7%28.253.02
03/26865868861866+0.12%1,078,5002245億2323万+1.52%28.483.05
03/25874877865865-0.92%1,498,7002242億6396万+1.53%28.453.04
03/22871877867873+0.23%1,180,6002263億3808万+2.59%28.713.07
03/21872875868871+0.58%891,5002258億1955万+2.59%28.653.06
03/19862868860866+0.7%1,039,7002245億2323万+2.12%28.483.05
03/18856862854860+1.18%858,1002229億6764万+1.53%28.283.02
03/15850854846850+0.35%1,068,2002203億7499万+0.47%27.962.99
03/14842850842847+0.59%530,9002195億9720万+0.12%27.862.98
03/13852854841842-0.59%555,8002183億87万-0.47%27.692.96
03/128448478378470%860,4002195億9720万+0.12%27.862.98
03/11850854841847-1.05%941,6002195億9720万+0.12%27.862.98
03/08850863849856+0.23%1,063,5002219億3058万+1.3%28.153.01
03/07850858849854+0.59%863,0002214億1205万+1.18%28.093
03/06843853840849+0.47%786,8002201億1573万+0.71%27.922.99
03/058458488398450%733,2002190億7867万+0.36%27.792.97
03/04855857845845-0.82%988,6002190億7867万+0.36%27.792.97
03/01851855850852+0.12%753,5002208億9352万+1.43%28.023
02/298528548478510%687,6002206億3426万+1.55%27.992.99
02/28845852845851+0.71%468,1002206億3426万+1.67%27.992.99
02/27842854842845+0.36%957,1002190億7867万+1.2%27.792.97
02/26847849841842-0.12%682,0002183億87万+1.08%27.692.96
02/22851852842843-0.47%701,0002185億6014万+1.57%27.732.96
02/21851853845847-0.7%579,0002195億9720万+2.29%27.862.98
02/20861864852853-0.12%977,8002211億5279万+3.27%28.053
02/19841854841854+1.67%937,4002214億1205万+3.77%28.093
02/16838844837840+0.48%981,2002177億8234万+2.44%27.632.95
02/15835839832836+0.24%612,2002167億4529万+2.2%27.492.94
02/14835838827834-0.12%978,3002162億2676万+2.33%27.432.93
02/13845849834835-1.18%1,224,8002164億8602万+2.71%27.462.94
02/09845847839845+0.36%746,3002190億7867万+4.32%27.792.97
02/08852852838842-0.94%1,193,0002183億87万+4.47%27.692.96
02/07847854846850-0.23%945,7002203億7499万+5.99%27.962.99
02/06845854840852+0.83%1,187,5002208億9352万+6.9%28.023
02/05840849839845+1.32%1,329,2002190億7867万+6.83%27.792.97
02/02832836827834+0.24%894,2002162億2676万+6.11%27.432.93
02/01834839831832+0.24%1,051,4002157億823万+6.53%27.362.93
01/31829830823830+0.36%594,5002151億8970万+6.96%27.32.92
01/30831832823827-0.6%847,3002144億1190万+7.26%27.22.91
01/29822840821832+1.34%1,664,8002157億823万+8.47%27.362.93
01/26827828814821+0.86%2,244,2002128億5632万+7.74%272.89
01/25803816803814+1.12%1,192,6002110億4146万+7.39%26.772.86
01/24807810800805-0.25%836,9002087億808万+6.76%26.482.83
01/23806811805807+0.12%1,299,8002092億2661万+7.31%26.542.84
01/22792806791806+2.03%1,708,1002089億6734万+7.61%26.512.83
01/19792793787790+0.25%945,4002048億1911万+5.9%25.982.78
01/18790793787788+0.13%716,5002043億58万+5.91%25.922.77
01/17791795786787-0.25%1,236,8002040億4132万+6.06%25.882.77
01/16794794788789+0.25%1,190,4002045億5984万+6.48%25.952.77
01/15779792778787+1.42%1,567,3002040億4132万+6.5%25.882.77
01/12783784775776-0.77%1,158,2002011億8940万+5.29%25.522.73
01/11781785778782+0.64%1,776,6002027億4499万+6.39%25.722.75
01/107777797737770%1,163,6002014億4867万+5.86%25.552.73
01/09764777764777+2.78%2,537,2002014億4867万+6.15%25.552.73
01/05750757749756+1.34%1,450,8001960億411万+3.42%24.862.66
01/04736749731746+1.91%1,476,7001934億1146万+2.19%24.532.62
2023
12/29736738731732+0.55%1,046,8001897億8176万+0.27%24.072.57
12/28718728716728+1.82%1,139,3001887億4470万-0.41%23.942.56
12/27710715709715+0.7%1,584,9001853億7426万-2.32%23.522.51
12/26709712707710+0.28%1,066,0001840億7793万-3.14%23.352.5
12/25709710705708-0.14%1,238,9001835億5940万-3.67%23.292.49
12/22709713707709-0.14%1,053,7001838億1867万-3.67%23.322.49
12/21712712707710-0.56%1,412,9001840億7793万-3.79%23.352.5
12/20714718713714+0.14%1,038,5001851億1499万-3.38%23.482.51
12/19718720710713-0.56%1,595,5001848億5573万-3.78%23.452.51
12/18728728712717-1.92%2,375,0001858億9279万-3.37%23.582.52
12/15734736730731-0.54%1,035,8001895億2249万-1.75%24.042.57
12/14741743734735-0.68%979,6001905億5955万-1.21%24.172.58
12/13742744737740-0.27%1,005,1001918億5587万-0.54%24.342.6
12/12742745740742+0.41%869,9001923億7440万-0.4%24.42.61
12/11740742738739+0.14%784,3001915億9661万-0.81%24.32.6
12/08739743736738-0.67%1,016,8001913億3735万-1.07%24.272.6
12/07740744739743+0.13%883,6001926億3367万-0.54%24.442.61
12/06733743732742+0.95%1,068,9001923億7440万-0.67%24.42.61
12/05743744735735-1.34%1,297,4001905億5955万-1.61%24.172.58
12/04741745739745+0.54%775,6001931億5220万-0.4%24.52.62
12/01744746741741-0.13%773,8001921億1514万-0.94%24.372.61
11/30740743736742+0.13%1,494,1001923億7440万-0.8%24.42.61
11/29742744740741-0.13%949,3001921億1514万-0.94%24.372.61
11/28747748742742-0.93%1,051,3001923億7440万-0.8%24.42.61
11/27747750746749+0.67%743,3001941億8926万+0.13%24.632.63
11/24750750744744-0.13%767,3001928億9293万-0.67%24.472.62
11/22745750743745-0.13%757,9001931億5220万-0.67%24.52.62
11/21750750743746-0.8%982,3001934億1146万-0.67%24.532.62
11/207527567507520%850,5001949億6705万0%24.732.64
11/17748753747752+0.53%684,9001949億6705万0%24.732.64
11/16751754747748-0.13%595,8001939億2999万-0.66%24.62.63
11/157517537487490%688,9001941億8926万-0.66%24.632.63
11/14752753745749-0.27%946,4001941億8926万-0.79%24.632.63
11/13753755750751-0.13%629,4001947億779万-0.66%24.72.64
11/10743752742752+1.21%986,2001949億6705万-0.79%24.732.64
11/09742744736743+0.13%1,345,8001926億3367万-1.98%24.442.61
11/08749750742742-0.67%1,229,4001923億7440万-2.37%24.42.61
11/07757757747747-1.58%1,303,6001936億7073万-2.1%24.572.63
11/06758763754759+0.93%1,049,7001967億8190万-0.91%24.962.67
11/02755759750752-0.53%1,134,0001949億6705万-2.21%24.732.64
11/01760760752756+0.8%1,425,7001960億411万-2.2%24.862.66
10/31746754744750+1.08%1,151,5001944億4852万-3.47%24.672.64
10/30752754737742-1.85%4,105,1001923億7440万-4.99%24.42.61
10/27747759747756+1.2%1,094,5001960億411万-3.82%24.862.66

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
1,716
4/5
770
11/21
8,945,600
12/22
--+19.09%
1/24
-20.52%
11/20
2008年
3月期
1,161
6/26
561
3/28

3/17
7,426,500
6/26
--+25.28%
5/2
-23.3%
1/22
2009年
3月期
883
8/6
476
10/28
26,936,000
7/25
--+23.46%
5/16
-25.29%
10/28
2010年
3月期
931
6/15
558
11/27
4,630,800
6/12
--+15.74%
6/12
-16.3%
10/2
2011年
3月期
748
4/8
405
3/17
6,130,700
12/10
2014億663万1090億5038万+15.38%
12/14
-27.46%
3/15
2012年
3月期
565
3/22
311
9/14
8,215,800
5/31
1521億3201万837億3992万+15.68%
2/23
-12.66%
8/19
2013年
3月期
1,085
3/21
372
6/4
6,612,000
3/8
2921億4731万1001億6479万+24.26%
1/4
-13.68%
5/23
2014年
3月期
1,355
12/27
793
6/27
6,239,600
4/24
3648億4757万2135億2334万+23.86%
9/18
-20.41%
6/3
2015年
3月期
1,200
3/24
898
10/17
7,057,500
11/4
3231億1764万2417億9970万+14.75%
11/4
-9.62%
10/17
2016年
3月期
1,170
4/23
876
2/12
3,188,100
8/25
3150億3970万2358億7587万+6.3%
3/8
-12.57%
2/12
2017年
3月期
1,040
12/21
775
11/9
4,832,400
9/23
2696億3529万2009億3014万+15.27%
12/8
-9.8%
6/27
2018年
3月期
1,087
2/20
820
9/11

9/8
4,228,200
2/6
2818億2073万2125億9705万+10%
11/8
-8.18%
3/26
2019年
3月期
1,318
12/4
945
4/3
5,758,300
3/27
3417億1087万2450億514万+8.12%
8/29

8/28
-12.61%
4/3
2020年
3月期
1,057
5/27
621
3/13
3,369,200
3/13
2740億4279万1610億337万+6.23%
9/19
-22.85%
3/13
2021年
3月期
986
9/3
734
4/2
2,459,200
1/28
2556億3499万1903億29万+10.96%
6/8
-9.54%
10/30
2022年
3月期
947
4/13

4/12
768
12/1
1,271,000
9/10
2455億2367万1991億1529万+5.8%
9/13
-7.02%
5/13
2023年
3月期
844
5/16
751
10/3
1,720,500
9/28
2188億1940万1947億779万+3.66%
2/27
-4.79%
10/3
最新859
2024/3/27
2,038,8002227億837万+0.7%
853

年間値上がり率

2002/12/30 vs 2001/12/28
-59%(0.41倍)
2003/12/30 vs 2002/12/30
217%(3.17倍)
2004/12/30 vs 2003/12/30
46%(1.46倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-45%(0.55倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-35%(0.65倍)
2012/12/28 vs 2011/12/30
107%(2.07倍)
2013/12/30 vs 2012/12/28
73%(1.73倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
21%(1.21倍)
2019/12/30 vs 2018/12/28
-25%(0.75倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
-7%(0.93倍)
2024/03/27 vs 2023/12/29
17%(1.17倍)
過去安値
225円(2002/11/19)
282%(3.82倍)
859円(3/27)