9065 山九

9065
2024/09/18
時価
2804億円
PER 予
10.53倍
2010年以降
7.05-18.8倍
(2010-2024年)
PBR
0.93倍
2010年以降
0.68-2.02倍
(2010-2024年)
配当 予
3.76%
ROE 予
8.84%
ROA 予
4.83%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,777
始値
4,795
高値
4,837
安値
4,767
終値 +0.23%
4,788
出来高 -25.6%
170,600

乖離率

株価(5日)
移動平均値
+1.35%
4,724
株価(25日)
移動平均値
+3.03%
4,647
出来高(5日)
移動平均値
-4.97%
179,520

2024/04/24~2024/09/18

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
09/184,7954,8374,7674,788+0.23%170,6002804億4641万+3.03%10.530.93
09/174,7194,7784,6524,777+2.66%229,3002798億211万+3.22%10.50.93
09/134,6684,7344,6454,653-1.79%195,6002725億3909万+1.04%10.230.9
09/124,7154,7644,6804,738+1.63%141,0002775億1777万+3.29%10.420.92
09/114,7604,7604,6354,662-2.67%161,1002730億6624万+2.08%10.250.91
09/104,7414,8164,7374,790+1.03%130,5002805億6356万+5.27%10.530.93
09/094,6794,7544,6524,741+0.32%137,0002776億9349万+4.89%10.420.92
09/064,7124,7454,6934,726+0.3%105,1002768億1490万+4.67%10.390.92
09/054,6484,7554,6334,712+0.21%109,5002759億9488万+4.27%10.360.92
09/044,7484,7844,6854,702-2.41%164,6002754億915万+3.64%10.340.91
09/034,7634,8344,7504,818+1.11%122,9002822億360万+5.61%10.590.94
09/024,8004,8174,7204,7650%166,0002790億9924万+3.93%10.480.93
08/304,7054,8134,7004,765+1.06%207,6002790億9924万+3.47%10.480.93
08/294,6824,7594,6654,715+0.7%292,8002761億7060万+1.88%10.370.92
08/284,6384,7064,6334,682+0.11%285,1002742億3770万+0.62%10.290.91
08/274,6574,7014,6574,677+1.17%244,4002739億4484万-0.17%10.280.91
08/264,6104,6324,5874,623+0.35%187,0002707億8191万-1.93%10.160.9
08/234,5484,6334,5364,607+1.14%128,3002698億4474万-2.93%10.130.9
08/224,5274,5584,5184,555+0.37%143,7002667億9896万-4.69%10.010.89
08/214,4954,5444,4754,538-0.57%193,4002658億322万-5.73%9.980.88
08/204,4994,5854,4714,564+2.33%161,0002673億2611万-5.82%10.030.89
08/194,4654,5264,4404,460-0.16%179,6002612億3454万-8.61%9.80.87
08/164,4784,4864,4374,467+2.71%166,4002616億4455万-9.19%9.820.87
08/154,2914,3674,2514,349+1.02%217,7002547億3297万-12.21%9.560.85
08/144,3094,3244,2644,305-0.09%151,8002521億5577万-13.81%9.460.84
08/134,2504,3094,2464,309+2.3%178,1002523億9006万-14.5%9.470.84
08/094,3224,3294,1624,212+0.19%200,5002467億850万-17.17%9.260.82
08/084,1504,2884,1334,204-0.33%186,3002462億3992万-18.15%9.240.82
08/074,2164,3204,1564,218-0.94%301,9002470億5993万-18.7%9.270.82
08/064,2054,3474,1514,258+5.87%306,5002494億285万-18.71%9.360.83
08/054,3934,4053,9934,022-12.87%272,8002355億7967万-23.9%8.840.78
08/024,7654,8374,5894,616-4.53%267,3002703億7190万-13.62%10.150.9
08/015,0605,0874,8044,835-6.3%336,6002831億9933万-10.08%10.630.94
07/315,3415,4005,0575,160-3.28%362,5003022億3548万-4.46%11.341
07/305,3235,3635,3015,335-0.71%119,6003124億8572万-1.46%11.731.04
07/295,3215,3945,3155,373+1.74%92,0003147億1148万-0.79%11.811.04
07/265,3505,3685,2815,281-0.86%103,4003093億2279万-2.53%11.611.03
07/255,3295,3655,3015,327-0.21%137,4003120億1714万-1.77%11.711.04
07/245,4465,4555,3385,338-2.64%131,7003126億6144万-1.6%11.741.04
07/235,4405,5045,4405,483+1.14%115,7003211億5449万+1.03%12.051.07
07/225,4115,4455,3795,421+0.18%92,9003175億2298万-0.04%11.921.05
07/195,4235,4605,3795,411-0.48%104,4003169億3725万-0.28%11.91.05
07/185,4065,4905,3905,437+0.39%148,1003184億6014万+0.13%11.951.06
07/175,3565,4165,3565,416+1.23%114,2003172億3011万-0.35%11.911.05
07/165,3755,4045,3425,350-0.94%152,9003133億6431万-1.67%11.761.04
07/125,4055,4735,3795,401-0.74%181,2003163億5152万-0.97%11.871.05
07/115,4305,4605,4135,441+1.76%159,8003186億9443万-0.37%11.961.06
07/105,3615,3875,3115,347-0.69%196,5003131億8859万-2.27%11.751.04
07/095,3725,4125,3345,384-0.63%138,7003153億5578万-1.84%11.841.05
07/085,4285,4285,3505,418-0.2%126,9003173億4726万-1.44%11.911.05
07/055,4965,5315,4005,429-1.2%110,8003179億9156万-1.45%11.941.06
07/045,5085,5405,4945,495-0.18%117,7003218億5736万-0.43%12.081.07
07/035,4715,5605,4505,505+0.62%133,9003224億4309万-0.22%12.11.07
07/025,4305,5125,4245,471+0.76%129,6003204億5161万-0.83%12.031.06
07/015,4885,5305,4095,430-1.06%133,0003180億5013万-1.61%11.941.06
06/285,4575,4995,4415,488+0.57%137,7003214億4735万-0.65%12.061.02
06/275,4235,4635,4225,457+0.42%92,0003196億3160万-1.28%121.01
06/265,4815,4815,4115,434-0.62%107,1003182億8442万-1.74%11.951.01
06/255,4485,5235,4305,468+1.3%115,5003202億7590万-1.17%12.021.01
06/245,4795,4795,3815,398-0.53%143,2003161億7580万-2.46%11.871
06/215,4185,4855,3795,427+0.71%310,4003178億7441万-2%11.931
06/205,3795,4245,3465,389-0.04%143,1003156億4865万-2.73%11.851
06/195,3775,4185,3175,391-0.02%100,4003157億6579万-2.71%11.851
06/185,3785,4355,3585,392+0.26%161,0003158億2437万-2.74%11.851
06/175,4655,4925,3505,378-2.18%163,0003150億435万-3.19%11.820.99
06/145,4845,5305,4435,498-0.04%157,1003220億3308万-1.29%12.091.02
06/135,5605,5605,4415,500-1.11%103,7003221億5022万-1.26%12.091.02
06/125,5515,5945,5255,562-0.11%105,7003257億8174万-0.09%12.231.03
06/115,6685,6875,5645,568-1.76%123,3003261億3317万+0.14%12.241.03
06/105,6535,6765,5895,668+1.67%141,6003319億9045万+2.03%12.461.05
06/075,6655,6845,5505,575-2.14%123,4003265億4318万+0.49%12.261.03
06/065,7115,7615,6965,697-0.19%153,6003336億8906万+2.78%12.521.05
06/055,6805,7635,6715,708+0.33%145,0003343億3336万+3.14%12.551.06
06/045,6105,7315,5995,689-0.37%109,7003332億2048万+3.02%12.511.05
06/035,7105,7495,6585,710+0.63%106,6003344億5051万+3.61%12.551.06
05/315,5245,6995,5245,674+3.98%320,3003323億4189万+3.14%12.471.05
05/305,4185,4755,3655,457-0.64%396,1003196億3160万-0.62%121.01
05/295,5275,5445,4925,492-0.63%113,3003216億8164万+0.05%12.071.02
05/285,5605,5735,5275,527-0.68%86,7003237億3169万+0.84%12.151.02
05/275,5975,5985,5255,565-0.11%89,3003259億5745万+1.7%12.231.03
05/245,4615,6215,4615,571+1.02%127,3003263億889万+2.01%12.251.03
05/235,4355,5355,4115,515-0.04%93,7003230億2882万+1.17%12.121.02
05/225,4905,5675,4505,517+0.66%111,5003231億4596万+1.32%12.131.02
05/215,5245,5705,4775,481-0.54%187,2003210億3734万+0.86%12.051.01
05/205,4575,5955,4575,511+1.06%163,2003227億9452万+1.64%12.121.02
05/175,4155,4635,3595,453+0.52%188,7003193億9730万+0.79%11.991.01
05/165,5055,5495,3505,425-0.91%199,2003177億5727万+0.5%11.931
05/155,5485,5815,4355,475-3.06%236,2003206億8591万+1.61%12.041.01
05/145,6915,7485,5695,648-2.17%248,5003308億1899万+5.08%12.421.04
05/135,3915,8505,2035,773+5.37%672,9003381億4059万+7.81%12.691.07
05/105,4455,4935,4255,479+0.87%93,3003209億2020万+2.81%12.051.01
05/095,3975,4485,3775,432+0.8%80,8003181億6728万+2.22%11.941
05/085,4425,4725,3405,389-1.1%80,8003156億4865万+1.62%11.851
05/075,4265,4805,4115,449-0.69%100,5003191億6301万+2.89%11.981.01
05/025,4225,4875,4025,487+0.83%116,6003213億8878万+3.8%12.061.01
05/015,4195,4905,3665,442-0.53%77,9003187億5300万+3.01%11.961.01
04/305,4875,4915,4185,471+0.83%92,4003378億7789万+3.58%12.031.07
04/265,3935,4725,3475,426+0.28%108,5003350億9878万+2.77%11.931.06
04/255,4935,5055,3845,411-0.92%102,8003341億7241万+2.44%11.91.06
04/245,4405,4615,3895,461+0.78%99,3003372億6031万+3.35%12.011.07

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
3,750
750
10/31
2,755
551
7/27
934,800
4,674,000
2/9
--+10.19%
10/31
-12.79%
3/5
2008年
3月期
3,475
695
10/15
2,090
418
3/17
1,682,200
8,411,000
4/12
--+11.69%
4/1
-18.31%
1/22
2009年
3月期
3,025
605
6/2

605
5/30
985
197
10/28
1,099,000
5,495,000
6/4
--+27.14%
11/11
-40.11%
10/8
2010年
3月期
2,505
501
1/12
1,275
255
4/1
826,000
4,130,000
6/23
--+16.66%
6/1
-10.69%
5/10
2011年
3月期
2,365
473
4/7

473
4/6

他2件
1,355
271
3/15
1,429,800
7,149,000
5/13
1542億3489万883億6713万+8.91%
12/14
-20.68%
3/15
2012年
3月期
2,000
400
4/1
1,325
265
11/24
564,800
2,824,000
11/8
1304億3120万864億1067万+8.62%
7/4
-12%
11/8
2013年
3月期
2,215
443
3/4
1,285
257
6/4
520,000
2,600,000
11/13
1444億5255万838億204万+14.6%
11/22
-11.5%
5/23
2014年
3月期
2,305
461
4/22
1,480
296
9/2
840,200
4,201,000
5/23
1503億2195万965億1908万+11.54%
12/9
-12.71%
8/7
2015年
3月期
2,990
598
9/29
1,850
370
4/14

370
4/11
1,539,600
7,698,000
2/27
1949億9466万1206億4887万+12.31%
3/6
-11.35%
10/14
2016年
3月期
3,570
714
8/5
2,350
470
2/12
762,600
3,813,000
10/29
2328億1971万1532億5667万+12.06%
5/27
-17.13%
8/25
2017年
3月期
3,770
754
1/31
2,235
447
4/8
905,600
4,528,000
10/28
2458億6283万1457億5687万+12.46%
5/26
-9.52%
6/24
2018年
3月期
5,570
2/14
3,295
659
4/17
1,042,600
5,213,000
7/31
3632億5092万2148億8542万+13.43%
8/3
-3.39%
11/15
2019年
3月期
6,550
10/10
4,620
12/26
699,200
7/30
4271億6221万3012億9609万+10.14%
5/18
-11.17%
10/31
2020年
3月期
6,130
11/13
3,435
3/23
627,600
8/30
3997億7166万2240億1560万+8.88%
5/20
-23.14%
3/13
2021年
3月期
5,250
3/26
3,620
7/31
620,400
7/30
3423億8193万2360億8049万+10.8%
2/8
-9.2%
10/30
2022年
3月期
5,590
9/15
3,740
3/9
568,800
10/28
3645億5523万2309億7483万+8.97%
9/14
-11.8%
1/31
2023年
3月期
5,350
1/30
3,595
4/18
580,200
1/30
3304億518万2220億1993万+12.43%
11/2
-6.4%
4/6
2024年
3月期
5,644
2/2
4,513
10/31
805,300
11/1
3485億6202万2787億1375万+6.89%
5/16
-11.63%
10/31
最新4,788
2024/9/18
170,6002804億4641万+3.03%
4,647

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
30%(1.3倍)
1986/12/27 vs 1985/12/28
-16%(0.84倍)
1987/12/28 vs 1986/12/27
25%(1.25倍)
1988/12/28 vs 1987/12/28
113%(2.13倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
39%(1.39倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
-8%(0.92倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
67%(1.67倍)
2004/12/30 vs 2003/12/30
123%(2.23倍)
2005/12/30 vs 2004/12/30
117%(2.17倍)
2006/12/29 vs 2005/12/30
15%(1.15倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/09/18 vs 2023/12/29
-8%(0.92倍)
過去安値
340円(2002/11/19)
1308%(14.08倍)
4,788円(9/18)