9278 ブックオフグループ HD

9278
2024/03/28
時価
296億円
PER 予
17.84倍
2019年以降
6.16-115.19倍
(2019-2023年)
PBR
1.49倍
2019年以降
0.85-2.17倍
(2019-2023年)
配当 予
1.73%
ROE 予
8.34%
ROA 予
3%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,430
始値
1,434
高値
1,453
安値
1,434
終値 +0.98%
1,444
出来高 +109.99%
149,300

乖離率

株価(5日)
移動平均値
+1.19%
1,427
株価(25日)
移動平均値
+8.08%
1,336
出来高(5日)
移動平均値
+49.81%
99,660

2023/10/30~2024/03/28

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
03/281,4341,4531,4341,444+0.98%149,300296億7046万+8.08%17.841.49
03/271,4341,4391,4231,430+0.35%71,100293億8280万+7.76%17.671.47
03/261,4301,4311,4131,425-0.14%79,500292億8006万+8.04%17.611.47
03/251,4101,4341,4081,427+1.21%81,600293億2115万+8.93%17.631.47
03/221,3971,4171,3971,410+0.93%116,800289億7185万+8.38%17.421.45
03/211,3901,4061,3891,397+1.97%138,500287億473万+7.96%17.261.44
03/191,3751,3811,3651,370-0.36%50,500281億4995万+6.45%16.931.41
03/181,3601,3761,3581,375+1.4%43,400282億5269万+7.42%16.991.42
03/151,3771,3771,3551,356-1.6%52,300278億6229万+6.35%16.761.4
03/141,3501,3781,3471,378+2.23%126,800283億1433万+8.42%17.031.42
03/131,3451,3521,3371,348+0.97%119,700276億9791万+6.48%16.661.39
03/121,3221,3351,3141,335+0.98%78,300274億3079万+5.7%16.51.38
03/111,3161,3221,3071,3220%57,100271億6367万+4.92%16.341.36
03/081,2991,3221,2981,322+1.3%85,700271億6367万+5.09%16.341.36
03/071,3091,3131,2951,305-0.15%52,100268億1437万+3.82%16.131.34
03/061,2901,3111,2871,307+1.32%91,300268億5546万+4.06%16.151.35
03/051,2791,2931,2671,290+1.02%55,600265億616万+2.71%15.941.33
03/041,2831,2921,2751,277-0.39%43,200262億3904万+1.67%15.781.32
03/011,2901,2921,2761,282-0.93%39,600263億4178万+2.07%15.841.32
02/291,2801,2981,2761,294+1.33%83,400265億8835万+3.11%15.991.33
02/281,2751,2871,2621,277+1.11%54,900262億3904万+1.83%15.781.32
02/271,2741,2791,2601,263-0.71%43,300259億5138万+0.72%15.611.3
02/261,2621,2801,2571,272+1.84%78,600261億3630万+1.52%15.721.31
02/221,2431,2501,2341,249+1.3%53,900256億6371万-0.4%15.431.29
02/211,2411,2481,2171,233-0.24%85,300253億3496万-1.75%15.241.27
02/201,2361,2471,2301,236+0.57%52,400253億9660万-1.67%15.271.27
02/191,2071,2301,2051,229+1.82%41,200252億5277万-2.38%15.191.27
02/161,1951,2141,1951,207+1%43,500248億72万-3.98%14.911.24
02/151,2301,2301,1941,195-2.21%60,600245億5415万-4.86%14.771.23
02/141,2181,2281,2181,222+0.08%40,400251億893万-2.71%15.11.26
02/131,2171,2291,2091,221+0.33%90,500250億8839万-2.63%15.091.26
02/091,2421,2451,2171,217-2.09%55,200250億620万-2.8%15.041.25
02/081,2331,2451,2281,243-0.16%72,300255億4043万-0.48%15.361.28
02/071,2521,2651,2351,245-1.11%101,000255億8152万0%15.381.28
02/061,2491,2641,2451,259-0.87%111,700258億6919万+1.45%15.561.3
02/051,2701,2811,2631,270+0.47%78,600260億9521万+2.67%15.691.31
02/021,2701,2711,2531,264-0.47%62,600259億7193万+2.68%15.621.3
02/011,2921,2921,2631,270-2.16%89,500260億9521万+3.76%15.691.31
01/311,2821,2981,2731,298+1.33%63,200266億7054万+6.48%16.041.34
01/301,2971,3051,2811,281-1.76%181,100263億2123万+5.69%15.831.32
01/291,2971,3141,2971,304+1.01%88,300267億9382万+8.13%16.111.34
01/261,2951,3081,2881,291+0.23%136,700265億2671万+7.58%15.951.33
01/251,2601,2881,2591,288+2.63%101,300264億6506万+7.87%15.911.33
01/241,2521,2641,2501,255-0.71%73,800257億8700万+5.64%15.511.29
01/231,2701,2811,2571,264-0.24%74,900259億7193万+6.85%15.621.3
01/221,2551,2721,2421,267+0.96%84,000260億3357万+7.56%15.661.31
01/191,2771,2821,2551,255-2.03%94,000257億8700万+7.08%15.511.29
01/181,2631,2871,2531,281+0.31%100,300263億2123万+9.86%15.831.32
01/171,2851,3001,2751,277-0.93%117,300262億3904万+10.18%15.781.32
01/161,2841,3051,2821,289+0.39%232,000264億8561万+11.8%15.931.33
01/151,2711,3121,2631,284+8.72%518,200263億8287万+12.04%15.871.32
01/121,1831,1981,1781,181-0.25%152,200242億6649万+3.69%14.591.22
01/111,1901,2051,1831,184+0.34%104,100243億2813万+4.13%14.631.22
01/101,1931,1971,1781,180-0.84%83,800242億4594万+4.15%14.581.22
01/091,1701,1901,1701,190+2.32%98,200244億5142万+5.4%14.71.23
01/051,1631,1681,1531,163+0.95%70,400238億9664万+3.38%14.371.2
01/041,1451,1531,1331,152+1.05%70,300236億7061万+2.67%14.231.19
2023
12/291,1471,1501,1351,140-0.61%30,900234億2405万+1.79%14.091.17
12/281,1321,1491,1321,147+0.79%29,800235億6788万+2.69%14.171.18
12/271,1211,1381,1191,138+1.52%69,900233億8295万+2.15%14.061.17
12/261,1151,1251,1151,121+0.9%58,300230億3364万+0.9%13.851.15
12/251,1281,1301,1061,111-1.42%57,100228億2817万+0.18%13.731.14
12/221,1241,1321,1221,127-0.27%42,400231億5693万+1.9%13.931.16
12/211,1371,1371,1271,130-0.79%41,800232億1857万+2.45%13.961.16
12/201,1401,1491,1371,139-0.09%40,400234億350万+3.64%14.071.17
12/191,1381,1411,1311,140-0.26%45,900234億2405万+4.11%14.091.17
12/181,1471,1471,1271,143-0.35%61,500234億8569万+4.77%14.121.18
12/151,1381,1501,1321,147+1.33%80,500235億6788万+5.52%14.171.18
12/141,1301,1371,1281,132+0.71%50,900232億5967万+4.52%13.991.17
12/131,1201,1291,1191,124+0.63%57,300230億9529万+4.17%13.891.16
12/121,1201,1201,1131,117-0.18%31,600229億5146万+3.81%13.81.15
12/111,1111,1191,1071,119+1.18%40,700229億9255万+4.29%13.831.15
12/081,1221,1221,0981,106-1.43%65,400227億2543万+3.46%13.671.14
12/071,1221,1241,1161,122-0.18%35,100230億5419万+5.25%13.861.16
12/061,1061,1241,1061,124+1.54%52,600230億9529万+5.74%13.891.16
12/051,1201,1221,1071,107-0.63%66,100227億4598万+4.63%13.681.14
12/041,0911,1141,0911,114+2.2%101,800228億8981万+5.59%13.761.15
12/011,0881,0981,0831,090+0.46%53,600223億9668万+3.71%13.471.12
11/301,0811,0881,0791,085+0.37%43,900222億9394万+3.43%13.411.12
11/291,0971,1001,0801,081-2.26%88,100222億1175万+3.35%13.361.11
11/281,0861,1091,0861,106+2.03%180,200227億2543万+5.94%13.671.14
11/271,0841,0891,0801,084+0.65%71,000222億7339万+4.13%13.391.12
11/241,0801,0831,0731,077+0.19%70,000221億2956万+3.56%13.311.11
11/221,0721,0761,0671,075+0.94%60,200220億8846万+3.37%13.281.11
11/211,0581,0701,0571,065+1.14%78,500218億8299万+2.4%13.161.1
11/201,0551,0591,0501,053+0.38%89,600216億3642万+1.25%13.011.08
11/171,0421,0491,0351,049+0.67%54,100215億5423万+0.87%12.961.08
11/161,0471,0541,0421,042-0.38%56,500214億1040万-0.38%12.881.07
11/151,0381,0511,0381,046+0.87%99,700214億9259万-0.66%12.921.08
11/141,0451,0471,0321,037-0.29%64,600213億766万-2.17%12.811.07
11/131,0461,0491,0351,0400%73,400213億6930万-2.53%12.851.07
11/101,0321,0451,0301,040-0.29%64,100213億6930万-3.26%12.851.07
11/091,0311,0431,0231,043+0.97%73,500214億3095万-3.6%12.891.07
11/081,0461,0491,0271,033-0.86%89,000212億2547万-5.23%12.761.06
11/071,0401,0541,0331,042+0.48%179,100214億1040万-5.19%12.881.07
11/061,0421,0431,0331,037+0.78%78,900213億766万-6.32%12.811.07
11/021,0321,0391,0211,029-0.29%109,800211億4328万-7.8%12.711.06
11/011,0411,0471,0281,032-0.29%134,100212億493万-8.27%12.751.06
10/311,0121,0371,0021,035+2.07%124,900212億6657万-8.73%12.791.07
10/301,0081,0219991,014-0.69%299,400208億3507万-11.29%12.531.04

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
2019年
3月期
879
2/14
691
12/25
284,400
2/14
180億6117万141億9826万+9.65%
11/20
-11.41%
12/25
2020年
3月期
1,585
8/19
620
3/13
1,091,800
8/13
325億6764万127億3939万+19.45%
8/16
-23.24%
3/13
2021年
5月期
1,028
5/14
719
4/3
566,700
5/27
211億2274万147億7358万+13.57%
9/10
-9.38%
7/3
2022年
5月期
1,248
4/8
901
6/1
1,667,600
4/12
256億4317万185億1321万+11.8%
4/11
-10.52%
4/13
2023年
5月期
1,475
4/14
950
6/17
1,212,300
4/14
303億743万195億2004万+15.04%
11/7
-15.89%
1/17
最新1,444
2024/3/28
149,300296億7046万+8.08%
1,336

年間値上がり率

2019/12/30 vs 2018/12/28
37%(1.37倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
37%(1.37倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/03/28 vs 2023/12/29
27%(1.27倍)
過去安値
620円(2020/03/13)
133%(2.33倍)
1,444円(3/28)