9204 スカイマーク

9204
2023/01/27
時価
869億円
PER
-倍
2013年以降
赤字-0.72倍
(2013-2014年)
PBR
8.24倍
2013年以降
0.03-0.96倍
(2013-2014年)
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

1/27

前日 (1/26)
1,436
始値
1,428
高値
1,454
安値
1,427
終値 +0.42%
1,442
出来高 -38.52%
526,300

乖離率

株価(5日)
移動平均値
+1.12%
1,426
株価(25日)
移動平均値
+2.27%
1,410
出来高(5日)
移動平均値
-17.81%
640,380

2014/11/13~2023/01/27

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
2023
01/271,4281,4541,4271,442+0.42%526,300869億9499万+2.27%--
01/261,4101,4521,4101,436+1.84%856,100866億3301万+2.06%--
01/251,4251,4501,4081,410-0.7%603,100850億6445万+0.07%--
01/241,4181,4351,4021,420-0.07%523,200856億6774万+0.85%--
01/231,4501,4551,4051,421-0.63%693,200857億2807万+1%--
01/201,3811,4371,3801,430+3.62%1,218,800862億7104万+2.07%--
01/191,3561,3911,3521,380+2.22%610,500832億5457万+2.68%--
01/181,3811,3931,3501,350-2.24%948,700814億4469万+4.81%--
01/171,4001,4101,3651,381-1.64%730,000833億1490万+11.82%--
01/161,4011,4441,3711,404+3.16%1,339,700847億247万+19.08%--
01/131,3001,3871,2971,361+4.61%1,357,800821億831万+21.19%--
01/121,3491,3491,2881,301-2.98%1,552,900784億8854万+21.7%--
01/111,3731,3901,3411,341-2.97%1,025,300809億172万+31.86%--
01/101,4311,4321,3701,382-2.12%671,500833億7523万+43.51%--
01/061,3901,4331,3701,412+0.93%839,900851億8511万+55.51%--
01/051,4311,4391,3701,399-2.85%1,202,400844億83万+64.2%--
01/041,4441,4661,4031,440+0.14%957,300868億7433万+80.9%--
2022
12/301,4521,4521,4201,438+0.21%785,400867億5367万+94.85%--
12/291,4451,4731,4201,435-1.1%1,486,100865億7268万+110.72%--
12/281,4361,4831,4201,451+2.18%1,917,200875億3795万+132.91%--
12/271,4611,5231,4081,420-2.34%3,906,400856億6774万+151.33%--
12/261,4101,4881,3801,454+3.34%2,334,700877億1894万+186.22%--
12/231,4351,4501,3921,407-3.1%1,779,000848億8346万+212.67%--
12/221,4901,4961,4001,452-2.02%3,774,000875億9828万+268.53%--
12/211,3821,4901,3821,482+8.73%3,850,200894億817万+341.07%--
12/201,4741,4821,3201,363-9.13%6,380,000822億2897万+392.06%--
12/191,3951,5451,3691,500+8.07%10,008,400904億9410万+572.65%--
12/161,3501,4241,3331,388+1.17%6,502,800837億3720万+751.53%--
12/151,2881,4001,2021,372+7.44%9,934,800827億7193万+1170.37%--
12/141,2721,3281,2411,277+227935.71%19,136,900770億4064万+2264.81%--
02/18株式分割 1→25
2015
02/271101-46.15%1,589,417,50012億7881万-81.33%-0.05
02/261111-18.75%616,907,50023億7494万-74%-0.1
02/251111-11.11%516,295,00029億2301万-68%-0.12
02/241211+5.88%1,144,520,00032億8839万-71.2%-0.13
02/231211-12.82%1,314,292,50031億570万-72.8%-0.12
02/201212+44.44%1,967,990,00035億6242万-74%-0.14
02/191111-25%1,300,990,00024億6629万-82%-0.1
02/181211+24.14%2,089,722,50032億8839万-79.43%-0.13
02/170201+163.64%2,103,192,50026億4898万-85.5%-0.11
02/161100-26.67%581,737,50010億478万-94.5%-0.04
02/131111-21.05%549,735,00013億7016万-93.33%-0.05
02/121111-24%661,470,00017億3553万-91.56%-0.07
02/101111-13.79%644,570,00022億8360万-90%-0.09
02/0911110%395,495,00026億4898万-88.4%-0.11
02/061111+7.41%1,742,420,00026億4898万-89.45%-0.11
02/051111-3.57%808,135,00024億6629万-90.18%-0.1
02/041211-6.67%2,005,717,50025億5763万-90.67%-0.1
02/031111+57.89%3,624,207,50027億4032万-90%-0.11
02/021111-87.9%3,764,545,00017億3553万-94.15%-0.07
01/306666-33.76%14,867,500143億4103万-51.69%-0.57
01/299999-25.24%1,382,500216億4857万-32.29%-0.87
01/2813131213+0.63%29,052,500289億5611万-9.43%-1.16
01/2713131213-0.32%27,342,500287億7342万-10%-1.15
01/2613131213-3.36%41,922,500288億6476万-9.71%-1.16
01/2313141313-1.21%42,930,000298億6955万-6.57%-1.2
01/2213141313-0.6%53,627,500302億3413万-5.43%-1.21
01/21131413130%73,345,000304億1681万-4.86%-1.22
01/2014141313-4.86%60,272,500304億1681万-4.86%-1.22
01/1915151414-2.23%48,635,000319億6963万0%-1.28
01/1615151414-1.38%114,022,500327億36万+2.29%-1.31
01/1513161315-6.92%706,450,000331億5707万+11.69%-1.33
01/1415161516+7.44%158,037,500356億2330万+20%-1.43
01/1315151415+1.68%131,972,500331億5707万+11.69%-1.33
01/0915151414-5.56%83,180,000326億902万+9.85%-1.31
01/0816161515-1.31%91,180,000345億2720万+16.31%-1.38
01/0716171515-3.04%216,322,500349億8390万+27.67%-1.4
01/0615171516+1.28%383,902,500360億8001万+31.67%-1.45
01/0514161316+17.12%489,310,000356億2330万+30%-1.43
2014
12/3013141313+0.91%106,410,000304億1761万+11%-1.22
12/2913141313+0.61%140,302,500301億4358万+20%-1.21
12/2614141313-1.2%110,470,000299億6089万+19.27%-1.2
12/2513141313+1.53%273,962,500303億2627万+20.73%-1.21
12/2412141213+2.51%318,577,500298億6850万+18.91%-1.2
12/2214141213-16.49%411,562,500291億3777万+16%-1.17
12/1917181515-4.5%464,350,000348億9226万+52.8%-1.4
12/1819211616-9.91%1,072,232,500365億3640万+60%-1.46
12/1714181418+21.98%1,093,835,000405億5540万+77.6%-1.62
12/1613151215+22.56%1,145,055,000332億4812万+61.78%-1.33
12/15121312120%209,317,500271億2827万+32%-1.09
12/1212131212-2.62%390,447,500271億2827万+32%-1.09
12/1111131012+12.55%556,945,000278億5900万+35.56%-1.12
12/101012911+17.32%642,212,500247億5341万+20.44%-0.99
12/099999+1.32%59,192,500210億9977万+15.5%-0.85
12/089999+1.33%17,412,500208億2574万+14%-0.83
12/059999+3.21%26,182,500205億5172万+12.5%-0.82
12/049999+0.93%18,457,500199億1233万+9%-0.8
12/039989+0.93%21,877,500197億2965万+8%-0.79
12/029989-2.28%53,197,500195億4697万+7%-0.78
12/019999-4.78%64,587,500200億367万+9.5%-0.8
11/289999-1.29%51,807,500210億843万+15%-0.84
11/2791099+0.87%34,362,500212億8245万+16.5%-0.85
11/2691099+2.21%158,097,500210億9977万+15.5%-0.85
11/25101199-7.76%324,832,500206億4306万+13%-0.83
11/21810810+25.64%206,475,000223億7834万+22.5%-0.9
11/2088880%9,340,000178億1133万-2.5%-0.71
11/1988880%11,495,000178億1133万-2.5%-0.71
11/1888880%7,540,000178億1133万-2.5%-0.71
11/178888-1.52%12,915,000178億1133万-2.5%-0.71
11/1488880%9,230,000180億8535万-1%-0.72
11/138888+0.51%7,432,500180億8535万-1%-0.72

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
19
463
6/15
7
195
5/28

190
5/25

他8件
153,142,500
6,125,700
6/15
+73.78%
6/14
-25%
9/21
2009年
3月期
10
225
5/20

226
5/19

他2件
3
99
3/26

99
3/25

他13件
18,962,500
758,500
6/3
+24%
4/24
-32%
10/6
2010年
3月期
18
453
1/26

456
1/25

他2件
4
123
6/19

123
6/18

他16件
40,317,500
1,612,700
1/12
+45%
11/4
-15.06%
2/24
2011年
3月期
58
1,449
1/19
13
316
5/26
105,822,500
4,232,900
11/10
+35.71%
10/25
-33.33%
3/15
2012年
3月期
55
1,377
9/1

1,379
8/31

他2件
24
615
3/28

615
3/22

他2件
121,200,000
4,848,000
7/8
+21.95%
5/13
-18.79%
2/13
2013年
3月期
30
744
4/12
13
324
2/18
124,157,500
4,966,300
1/31
+18.53%
6/22
-22.95%
7/25
2014年
3月期
19
460
1/16

465
1/10
11
269
3/24

265
3/20
126,590,000
5,063,600
11/18
+22.93%
1/10

1/9
-17.85%
3/20
最新1,442
2023/1/27
526,300+2.27%
1,410

年間値上がり率

2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
213%(3.13倍)
2005/12/30 vs 2004/12/30
-33%(0.67倍)
2006/12/29 vs 2005/12/30
-70%(0.3倍)
2007/12/28 vs 2006/12/29
37%(1.37倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
275%(3.75倍)
2010/12/30 vs 2009/12/30
201%(3.01倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
-52%(0.48倍)
2013/12/30 vs 2012/12/28
-21%(0.79倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)