9267 Genky DrugStores

9267
2024/09/18
時価
1152億円
PER 予
16.15倍
2018年以降
7.86-25.59倍
(2018-2024年)
PBR
2.43倍
2018年以降
0.78-3.02倍
(2018-2024年)
配当 予
0.35%
ROE 予
15.03%
ROA 予
6.14%
資料
Link
CSV,JSON

時価総額

2018年6月20日
670億1704万
2019年6月20日
387億3266万
2020年6月30日
539億7056万
2021年6月30日
588億8738万
2022年6月20日
479億7671万
2023年6月20日
643億8003万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/183,7303,7853,6703,720+0.27%42,2001152億6333万+0.9%16.152.43
09/173,7003,7853,6753,710+0.95%75,1001149億5348万+0.84%16.12.42
09/133,7103,7803,6703,675-0.54%48,7001138億6902万+0.05%15.952.4
09/123,6753,7253,6503,695+1.65%46,2001144億8871万+0.85%16.042.41
09/113,7953,7953,5903,635-3.96%80,0001126億2963万-0.49%15.782.37
09/103,7853,8453,7653,785+0.53%89,1001172億7734万+3.9%16.432.47
09/093,6603,7653,6503,765+2.31%47,9001166億5765万+4.03%16.342.46
09/063,7253,7403,6803,680-1.21%30,8001140億2394万+2.05%15.972.4
09/053,7603,8003,6853,725-1.06%44,4001154億1826万+3.5%16.172.43
09/043,7753,8403,7403,765-2.08%69,9001166億5765万+4.93%16.342.46
09/033,7903,8653,7703,845+1.32%67,9001191億3643万+7.61%16.692.51
09/023,8303,8303,7703,7950%53,7001175億8719万+7.14%16.472.48
08/303,7603,8203,7403,795+0.8%65,1001175億8719万+8.09%16.472.48
08/293,8253,8503,7453,765-1.18%33,6001166億5765万+8.25%16.342.46
08/283,7803,8153,7303,810+0.66%59,9001180億5196万+10.63%16.542.49
08/273,8003,8203,7503,785-0.13%54,2001172億7734万+11.19%16.432.47
08/263,6503,7903,6503,790+5.42%153,4001174億3227万+12.66%16.452.47
08/233,5853,6303,5853,595-0.69%57,0001113億9024万+8.09%15.62.35
08/223,6103,6303,5753,620-0.69%45,4001121億6486万+9.83%15.712.36
08/213,6053,6503,5603,645+1.11%75,8001129億3947万+11.64%15.822.38
08/203,4603,6453,4553,605+4.64%96,3001117億8万+11.64%15.652.35
08/193,4853,4853,4053,445-2.55%53,3001067億4252万+7.79%14.952.25
08/163,4903,5353,4203,535+1%60,2001095億3115万+11.55%15.342.31
08/153,4903,5253,4503,500+0.43%71,8001084億4668万+11.57%15.192.28
08/143,5153,5153,4003,485-0.85%56,8001079億8191万+12.2%15.132.27
08/133,5653,5653,4103,515-1.4%70,9001089億1145万+14.35%15.262.29
08/093,5153,5853,4653,565+3.48%110,5001104億6069万+17.08%15.472.33
08/083,4003,5153,3953,445+0.29%48,5001067億4252万+14.3%14.952.25
08/073,3503,4953,3353,435+1.63%60,4001064億3267万+14.96%14.912.24
08/063,3953,4403,3203,380+6.12%121,0001047億2851万+14.15%14.672.21
08/053,2903,3703,1653,185-7.14%202,700986億8648万+8.44%13.822.08
08/023,4503,5003,4203,430-2.56%98,4001062億7775万+17.26%14.892.24
08/013,4653,5403,4253,520+2.18%140,7001090億6638万+21.13%15.282.3
07/313,4053,4703,3803,445+1.32%167,1001067億4252万+19.58%14.952.25
07/303,4053,4753,2953,400+11.29%414,1001053億4821万+19.05%14.762.22
07/293,0353,0552,9843,055+1.16%66,100946億5846万+7.99%13.261.99
07/262,9753,0352,9733,020+1.51%60,400935億7399万+7.21%13.111.97
07/252,9003,0052,8652,975+1.95%96,800921億7968万+6.02%12.911.94
07/242,9252,9792,9082,918+3.92%123,400904億1355万+4.07%12.671.9
07/232,7722,8232,7682,808+0.47%33,500870億522万+0.25%12.191.83
07/222,8102,8202,7652,795-1.38%25,600866億242万-0.25%12.131.82
07/192,8792,9132,8252,834-0.53%67,700878億1083万+1.03%12.31.85
07/182,8442,8852,8142,849+0.14%46,800882億7560万+1.6%12.371.86
07/172,7492,8592,7492,845+4.14%70,100881億5166万+1.57%12.351.86
07/162,8202,8202,7312,732-2.25%53,700846億5038万-2.64%11.861.78
07/122,7752,8172,7652,795+1.67%32,200866億242万-0.75%12.131.82
07/112,7642,8052,7422,749+0.26%43,900851億7712万-2.55%11.931.79
07/102,7312,7582,7072,742+0.4%38,600849億6023万-3.01%11.91.79
07/092,7012,7402,6922,731+1.71%55,600846億1940万-3.46%11.851.78
07/082,7782,7892,6852,685-3.35%61,100831億9410万-5.22%11.651.75
07/052,7972,8132,7562,778-0.68%34,100860億7568万-2.08%12.061.81
07/042,8082,8132,7662,797+0.14%24,700866億6439万-1.48%12.141.82
07/032,7732,8482,7732,793+1.05%41,700865億4213万-1.65%12.121.82
07/022,7602,7852,7402,764-0.65%52,400856億4355万-2.68%121.8
07/012,9102,9102,7822,782-3.47%72,700862億129万-2.18%12.081.82
06/282,9002,9302,8602,882-2.31%54,900892億9983万+1.23%13.851.88
06/272,8982,9552,8862,950+1.27%72,500914億683万+3.76%14.171.92
06/262,9122,9332,8672,913+4%128,900902億6037万+2.64%141.9
06/252,7062,8022,7012,801+2.15%60,400867億9001万-1.16%13.461.83
06/242,6892,7762,6512,742+0.11%94,200849億5968万-3.25%13.171.79
06/212,7222,7672,7022,739-0.4%88,000848億6673万-3.49%13.161.79
06/21株式分割 1→2
06/202,8652,8682,7352,750-6.05%180,200852億756万-3.27%13.211.79
06/192,8593,0202,8402,927+3.06%451,300906億9183万+2.85%14.061.91
06/182,8652,8702,8152,840+0.53%817,200879億9617万-0.18%13.641.85
06/172,8502,8652,8052,825-2.08%176,200875億3140万-0.84%13.571.84
06/142,7952,8952,7952,885+3.22%109,600893億9047万+1.09%13.861.88
06/132,8402,8702,7752,7950%247,800866億186万-2.07%13.431.82
06/122,9652,9952,7902,795-5.41%159,600866億186万-2.2%13.431.82
06/112,9953,0252,9402,955-1.01%109,600915億5939万+3.32%14.21.93
06/102,9203,0252,9152,985+1.88%143,600924億8893万+4.48%14.341.95
06/072,8952,9452,8802,930+1.21%160,000907億8478万+2.81%14.081.91
06/062,8152,9252,8052,895+3.76%273,000897億32万+1.76%13.911.89
06/052,7852,8352,7852,790-1.41%88,200864億4694万-1.93%13.41.82
06/042,7902,8452,7852,830+1.98%100,600876億8632万-0.67%13.61.85
06/032,7852,8252,7752,775-2.12%141,800859億8217万-2.94%13.331.81
05/312,8352,8402,7702,835+0.53%147,800878億4125万-1.32%13.621.85
05/302,7802,8252,7802,820+0.89%70,600873億7648万-2.25%13.551.84
05/292,8552,8952,7852,795-2.44%44,400866億186万-3.39%13.431.82
05/282,8752,8852,8602,865+0.35%35,800887億7078万-1.24%13.761.87
05/272,8102,8602,8002,855+2.15%45,000884億6094万-1.92%13.721.86
05/242,8052,8252,7952,795-0.53%34,600866億186万-4.22%13.431.82
05/232,7802,8202,7702,8100%37,800870億6663万-4.06%13.51.83
05/222,8152,8152,7752,810-0.18%52,000870億6495万-4.49%13.51.83
05/212,8552,8652,8102,815-0.88%35,600872億1986万-4.8%13.521.84
05/202,8752,8752,8102,840-0.53%76,000879億9446万-4.41%13.641.85
05/172,8302,8752,8052,855+0.88%54,000884億5922万-4.29%13.721.86
05/162,8852,8852,8102,830-2.08%58,800876億8462万-5.54%13.61.85
05/152,9602,9952,8902,890-1.7%58,400895億4366万-3.92%13.881.89
05/142,9602,9602,9102,940-0.34%48,000910億9286万-2.65%14.121.92
05/132,9052,9602,9052,950+1.72%44,200914億270万-2.58%14.171.92
05/102,8902,9202,8902,900+0.35%26,800898億5350万-4.45%13.931.89
05/092,8502,9152,8452,890+1.4%28,400895億4366万-5.09%13.881.89
05/082,8902,8952,8452,850-0.52%43,800883億430万-6.8%13.691.86
05/072,8552,8802,8202,865+1.78%49,800887億6906万-6.86%13.761.87
05/022,7952,8452,7952,8150%47,800872億1986万-8.96%13.521.84
05/012,8852,8852,8152,815-2.76%71,600872億1986万-9.51%13.521.84
04/302,8952,9202,8252,8950%86,800896億9858万-7.51%13.911.89
04/262,9202,9952,8502,895-5.7%152,000896億9858万-7.98%13.911.89
04/253,1453,1453,0503,070-1.76%57,000951億2078万-2.82%14.752
04/243,1253,1403,0903,1250%37,400968億2490万-1.3%15.012.04

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2017年
12月期
2,110
4,220
12/22
1,983
3,965
12/27
262,400
131,200
12/21
-613億6822万-
2018年
6月期
2,320
4,640
6/12
1,678
3,355
2/21
670,600
335,300
6/15
718億1552万519億2695万670億1704万
6/20
2019年
6月期
2,235
4,470
7/2
1,144
2,288
3/25
935,800
467,900
7/20
691億8435万354億1248万387億3266万
6/20
2020年
6月期
1,878
3,755
6/29
714
1,427
3/13
902,000
451,000
7/19
581億1795万220億8636万539億7056万
6/30
2021年
6月期
2,253
4,505
10/21
1,600
3,200
8/24
1,388,600
694,300
10/21
697億2606万495億2794万588億8738万
6/30
2022年
6月期
3,105
6,210
12/29
1,483
2,965
5/12
877,000
438,500
1/26
961億1517万459億675万479億7671万
6/20
2023年
6月期
2,250
4,500
6/22
1,610
3,220
7/6
670,200
335,100
6/16
696億7972万498億5488万643億8003万
6/20
2024年
6月期
3,420
6,840
2/1
1,998
3,995
7/7
881,400
440,700
7/21
1059億3712万618億6011万-
最新3,720
2024/9/18
42,2001152億6333万