9363 大運

9363
2024/09/18
時価
26億円
PER 予
14.45倍
2010年以降
赤字-56.58倍
(2010-2024年)
PBR
0.64倍
2010年以降
0.4-2.71倍
(2010-2024年)
配当 予
2.55%
ROE 予
4.45%
ROA 予
2.86%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
421
始値
426
高値
445
安値
421
終値 +2.38%
431
出来高 -34.38%
334,000

乖離率

株価(5日)
移動平均値
-1.37%
437
株価(25日)
移動平均値
+6.68%
404
出来高(5日)
移動平均値
-80.61%
1,722,780

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
09/18426445421431+2.38%334,00026億8428万+6.68%14.450.64
09/17426456419421-0.94%509,00026億2200万+4.99%14.120.63
09/13441462414425-3.19%689,60026億4691万+6.52%14.250.63
09/12485517438439-6.6%2,215,60027億3410万+10.86%14.720.66
09/11580589450470-12.96%4,865,70029億2717万+19.9%15.760.7
09/10468540460540+17.39%2,675,60033億6314万+39.53%18.110.81
09/09404460387460+21.05%399,80028億6489万+21.69%15.420.69
09/063823823723800%9,90023億6665万+1.33%12.740.57
09/05379380377380+0.26%10,50023億6665万+0.8%12.740.57
09/04385385376379-1.56%19,10023億6042万+0.26%12.710.57
09/033863873833850%8,70023億9779万+1.32%12.910.57
09/02386388383385-0.26%10,70023億9779万+1.05%12.910.57
08/30385387385386+0.26%4,10024億402万+0.78%12.940.58
08/29383385381385+0.26%1,10023億9779万+0.26%12.910.57
08/28386386382384-0.26%1,70023億9156万-0.26%12.880.57
08/27381385381385+1.05%2,20023億9779万-0.52%12.910.57
08/26382383378381-0.52%8,90023億7288万-2.06%12.780.57
08/23384384378383+0.26%6,30023億8533万-2.05%12.840.57
08/22382382379382+0.53%4,40023億7911万-2.8%12.810.57
08/21381381380380-0.78%1,30023億6665万-3.8%12.740.57
08/20382384381383+0.52%9,80023億8533万-3.53%12.840.57
08/19388391379381-2.06%27,50023億7288万-4.75%12.780.57
08/163883933833890%36,90024億2270万-3.23%13.040.58
08/15381390381389+1.04%11,30024億2270万-3.71%13.040.58
08/14381399376385+1.58%89,90023億9779万-4.94%12.910.57
08/13363383363379+5.28%38,60023億6042万-6.88%12.710.57
08/09363369358360+1.41%30,70022億4209万-11.98%12.070.54
08/08338356338355+3.8%49,40022億1095万-14.04%11.90.53
08/07325342325342+3.95%57,00021億2998万-17.79%11.470.51
08/06334350327329+2.81%58,10020億4902万-21.67%11.030.49
08/05377377312320-17.95%144,30019億9297万-24.71%10.730.48
08/02405406388390-6.7%109,10024億2893万-9.3%13.080.58
08/01421423418418-1.88%18,90026億332万-3.02%14.020.62
07/31419426416426+1.43%21,00026億5314万-0.93%14.280.64
07/30416422415420+0.48%11,50026億1577万-2.1%14.080.63
07/29419420414418+0.48%15,10026億332万-2.34%14.020.62
07/26413416413416+0.97%7,40025億9086万-2.58%13.950.62
07/25422423411412-3.06%48,90025億6595万-3.29%13.820.61
07/24425429425425-0.47%20,20026億4691万0%14.250.63
07/23429429424427-0.47%18,00026億5937万+0.71%14.320.64
07/22430431425429-0.46%16,50026億7182万+1.66%14.390.64
07/19438438431431-1.6%25,30026億8428万+2.38%14.450.64
07/18434438433438+1.15%9,40027億2788万+4.53%14.690.65
07/17440441433433-1.59%53,30026億9674万+3.84%14.520.65
07/16435440435440+0.92%8,20027億4033万+6.02%14.750.66
07/12438438435436-0.46%20,80027億1542万+5.57%14.620.65
07/11434440434438+1.15%17,10027億2788万+6.57%14.690.65
07/10434438433433-0.23%12,90026億9674万+5.87%14.520.65
07/09433443433434+0.23%66,20027億296万+6.37%14.550.65
07/08434435430433-0.23%49,10026億9674万+6.65%14.520.65
07/05441442434434-1.59%43,30027億296万+7.43%14.550.65
07/04440442436441-0.23%30,70027億4656万+9.43%14.790.66
07/03443443437442+0.91%53,20027億5279万+10.5%14.820.66
07/02449449433438-2.45%135,50027億2788万+10.05%14.690.65
07/01454454434449-2.6%335,30027億9638万+13.38%15.060.67
06/28481481453461+14.96%1,104,20028億7112万+17.3%15.460.69
06/27400403399401+0.25%19,70024億9744万+2.82%13.450.6
06/26398403396400+0.5%22,90024億9121万+2.56%13.410.6
06/25392398392398+1.53%11,80024億7875万+2.05%13.350.59
06/24392393391392+0.26%1,90024億4139万+0.77%13.140.59
06/21390391390391+0.51%30024億3516万+0.51%13.110.58
06/20389391389389-0.51%1,60024億2270万0%13.040.58
06/193913913903910%3,30024億3516万+0.77%13.110.58
06/18389391389391+0.26%2,00024億3516万+0.77%13.110.58
06/17390392390390-0.51%9,00024億2893万+0.52%13.080.58
06/14389392389392+0.77%7,50024億4139万+1.03%13.140.59
06/133893903893890%2,40024億2270万+0.26%13.040.58
06/12390392389389-0.77%2,70024億2270万+0.26%13.040.58
06/11391392391392+0.77%2,80024億4139万+1.03%13.140.59
06/10388390388389+0.26%2,80024億2270万+0.26%13.040.58
06/07390390388388-0.51%5,30024億1647万0%13.010.58
06/06388393388390-0.51%9,20024億2893万+0.52%13.080.58
06/05389392389392+0.51%15,40024億4139万+1.03%13.140.59
06/04390392390390-0.51%9,50024億2893万+0.52%13.080.58
06/03389393389392+0.77%25,20024億4139万+1.03%13.140.59
05/31388389387389+0.78%7,70024億2270万+0.26%13.040.58
05/30384386384386+0.26%90024億402万-0.52%12.940.58
05/29384388384385-0.26%9,10023億9779万-0.77%12.910.57
05/28385386385386+0.52%2,30024億402万-0.52%12.940.58
05/27383385383384-0.52%5,40023億9156万-1.29%12.880.57
05/24389389385386-0.77%2,20024億402万-0.77%12.940.58
05/23389389384389+0.26%21,10024億2270万0%13.040.58
05/22388390386388+0.78%3,20024億1647万-0.26%13.010.58
05/213853873843850%6,00023億9779万-1.28%12.910.57
05/20384387382385-0.26%11,80023億9779万-1.28%12.910.57
05/17384386382386+0.52%3,40024億402万-1.28%12.940.58
05/163853853803840%6,40023億9156万-1.79%12.880.57
05/15388388383384-1.03%14,50023億9156万-2.04%12.880.57
05/14387390386388-0.26%12,40024億1647万-1.02%13.010.58
05/13386389385389+0.78%1,80024億2270万-1.02%13.040.58
05/10384386382386-1.53%32,20024億402万-1.78%12.940.58
05/09390398390392+0.51%7,80024億4139万-0.25%13.140.59
05/08390392387390-0.76%4,00024億2893万-1.02%13.080.58
05/07390393390393+0.77%7,10024億4761万-0.25%13.180.59
05/023913913893900%1,00024億2893万-1.02%13.080.58
05/01390390390390-0.26%1,10024億2893万-1.27%13.080.58
04/303913923893910%1,50024億3516万-1.01%13.110.58
04/26389391388391+0.51%4,20024億3516万-1.26%13.110.58
04/25392392389389-0.77%2,80024億2270万-1.77%13.040.58
04/24390394390392+0.51%2,10024億4139万-1.01%13.140.59

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
1,680
168
4/5

168
4/4
920
92
12/26

92
12/25
235,135
2,351,350
1/22
--+23.47%
1/24
-15.01%
7/27
2008年
3月期
1,410
141
6/7
460
46
1/22
283,003
2,830,032
6/7
--+33.4%
4/24
-24.52%
11/26
2009年
3月期
820
82
4/24
240
24
3/18

24
3/17

他5件
675,462
6,754,624
4/24
--+27.3%
4/14
-34.21%
10/8
2010年
3月期
730
73
8/4
270
27
4/3
398,244
3,982,443
12/10
--+38.56%
7/30
-23.54%
11/19
2011年
3月期
450
45
4/15
200
20
3/15

20
3/14
108,300
1,083,000
3/14
28億261万12億4560万+13.18%
4/25
-30.99%
3/15
2012年
3月期
440
44
6/1
230
23
10/11
667,300
6,673,000
6/1
27億4033万14億3244万+31.4%
1/19
-14.53%
8/9
2013年
3月期
430
43
3/21
220
22
10/12

22
10/10

他5件
259,500
2,595,000
3/21
26億7805万13億7016万+22.55%
1/11
-14.77%
5/15
2014年
3月期
860
86
1/21
270
27
6/27

27
6/7
1,938,400
19,384,000
1/21
53億5611万16億8157万+54.99%
1/20
-27.81%
6/7
2015年
3月期
590
59
9/9

59
4/2
420
42
5/21
360,100
3,601,000
2/19
36億7454万26億1577万+12.07%
7/8
-15.46%
5/21
2016年
3月期
640
64
7/27
350
35
2/12
632,300
6,323,000
6/24
39億8594万21億7981万+14.49%
5/10
-19%
8/25
2017年
3月期
530
53
12/9

53
12/8

他3件
350
35
6/24
673,700
6,737,000
10/4
33億86万21億7981万+15.96%
5/11
-10.09%
6/24
2018年
3月期
530
53
5/10
396
3/26
678,100
1/11
33億86万24億6630万+8.98%
1/16
-8.13%
2/6
2019年
3月期
486
6/15
256
12/25
838,100
6/11
30億2682万15億9437万+8.8%
2/27
-23.65%
12/26
2020年
3月期
345
7/16
181
3/17
186,800
11/11
21億4867万11億2727万+44.11%
4/28
-29.31%
3/13
2021年
3月期
441
3/17
187
4/6
6,304,000
3/17
27億4656万11億6464万+55.07%
3/17
-9.11%
6/1
2022年
3月期
730
9/27
305
4/30
4,663,100
8/18
45億4646万18億9955万+38.89%
8/17
-12.95%
10/14
2023年
3月期
406
4/1
285
12/28
1,427,400
7/22
25億2858万17億7499万+88.11%
4/17
-9.27%
12/28
2024年
3月期
685
4/18
310
4/3
5,854,000
4/14
42億6620万19億3069万+14.95%
5/10
-14.69%
5/31
最新431
2024/9/18
334,00026億8428万+6.68%
404

年間値上がり率

1984/12/28 vs 1983/12/28
408%(5.08倍)
1985/12/28 vs 1984/12/28
-17%(0.83倍)
1986/12/27 vs 1985/12/28
-23%(0.77倍)
1987/12/28 vs 1986/12/27
46%(1.46倍)
1988/12/28 vs 1987/12/28
37%(1.37倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/27 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/27
-38%(0.62倍)
1993/12/30 vs 1992/12/30
10%(1.1倍)
1994/12/30 vs 1993/12/30
37%(1.37倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/29
-24%(0.76倍)
1997/12/26 vs 1996/12/30
-62%(0.38倍)
1998/12/29 vs 1997/12/26
-22%(0.78倍)
1999/12/30 vs 1998/12/29
17%(1.17倍)
2000/12/29 vs 1999/12/30
-15%(0.85倍)
2001/12/28 vs 2000/12/29
-28%(0.72倍)
2002/12/30 vs 2001/12/28
16%(1.16倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
106%(2.06倍)
2005/12/30 vs 2004/12/30
138%(2.38倍)
2006/12/29 vs 2005/12/30
-42%(0.58倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-50%(0.5倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
78%(1.78倍)
2022/12/30 vs 2021/12/30
-33%(0.67倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/09/18 vs 2023/12/29
16%(1.16倍)
過去安値
181円(2020/03/17)
138%(2.38倍)
431円(9/18)