9601 松竹

9601
2024/07/26
時価
1286億円
PER 予
36.23倍
2010年以降
赤字-161.49倍
(2010-2024年)
PBR
1.34倍
2010年以降
1.02-2.99倍
(2010-2024年)
配当 予
0.33%
ROE 予
3.7%
ROA 予
1.66%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
9,246
始値
9,346
高値
9,358
安値
9,170
終値 -0.17%
9,230
出来高 +6.58%
38,900

乖離率

株価(5日)
移動平均値
-0.08%
9,237
株価(25日)
移動平均値
-0.66%
9,291
出来高(5日)
移動平均値
-11.35%
43,880

2024/03/04~2024/07/26

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
07/269,3469,3589,1709,230-0.17%38,9001286億4642万-0.66%36.231.34
07/259,2109,3329,1989,246+0.21%36,5001288億6942万-0.59%36.291.34
07/249,3039,3469,2279,227-0.82%27,4001286億460万-0.86%36.221.34
07/239,2189,6009,1929,303+1.34%84,5001296億6388万-0.13%36.521.35
07/229,2579,2979,1509,180-0.62%32,1001279億4952万-1.47%36.041.33
07/199,3029,3699,1609,237-0.87%39,3001287億4398万-1.05%36.261.34
07/189,4809,5179,3039,318-1.93%59,7001298億7295万-0.21%36.581.35
07/179,4169,5329,2509,501+1.34%94,5001324億2357万+1.69%37.31.38
07/169,0879,4438,9989,375+2.82%121,1001306億6740万+0.2%36.81.36
07/129,0809,2558,8179,118+0.51%141,9001270億8538万-2.69%35.791.32
07/119,1019,1209,0479,072+0.23%38,2001264億4423万-3.42%35.611.32
07/109,1019,1178,9999,051-0.64%84,0001261億5154万-3.9%35.531.31
07/099,1759,1889,0769,109-0.02%49,2001269億5993万-3.56%35.761.32
07/089,2749,2759,1119,111-1.24%72,6001269億8781万-3.73%35.761.32
07/059,3319,3489,2219,225-1.32%51,7001285億7673万-2.68%36.211.34
07/049,2919,3699,2909,348+0.7%19,6001302億9108万-1.49%36.691.36
07/039,3169,3699,2829,283-0.61%33,0001293億8512万-2.16%36.441.35
07/029,3339,3899,2879,340+0.08%29,0001301億7958万-1.52%36.661.36
07/019,4009,4479,3339,333-0.93%30,1001300億8201万-1.59%36.641.36
06/289,5749,5749,3559,421-0.82%34,7001313億855万-0.67%36.981.37
06/279,4859,5739,4839,499+0.15%22,5001323億9570万+0.17%37.291.38
06/269,4519,5219,4359,485+0.36%28,3001322億57万+0.06%37.231.38
06/259,4009,4539,3809,451+0.53%21,1001317億2668万-0.21%37.11.37
06/249,4399,5009,3939,4010%17,5001310億2979万-0.68%36.91.37
06/219,4909,6269,3809,401-0.94%42,1001310億2979万-0.61%36.91.37
06/209,4009,5259,3879,490+0.97%20,6001322億7026万+0.41%37.251.38
06/199,3969,5159,3719,399-0.21%23,7001310億191万-0.49%36.891.37
06/189,4809,4889,3609,419+0.54%22,9001312億8067万-0.29%36.971.37
06/179,4789,5159,3339,368-2.7%30,7001305億6984万-0.87%36.771.36
06/149,3159,6569,2859,628+3.36%49,2001341億9368万+1.86%37.791.4
06/139,4999,4999,2659,315-1.32%39,8001298億3113万-1.32%36.571.35
06/129,7999,7999,4289,440-3.76%57,1001315億7337万-0.01%37.061.37
06/119,6859,8209,6619,809+0.81%28,6001367億1643万+3.96%38.51.42
06/109,6909,7859,6299,730+0.3%20,9001356億1534万+3.31%38.191.41
06/079,6939,7329,6539,701+0.08%13,9001352億1115万+3.11%38.081.41
06/069,7309,7859,6349,693-0.38%21,0001350億9964万+3.1%38.051.41
06/059,6109,7929,6059,730+1.49%37,2001356億1534万+3.54%38.191.41
06/049,4789,6349,4259,587+1.15%28,7001336億2223万+2.15%37.631.39
06/039,5259,5489,4059,478-0.03%22,5001321億300万+1.11%37.211.38
05/319,3459,5159,3319,481+1.85%56,0001321億4482万+1.22%37.221.38
05/309,1559,3159,0829,309+1.39%43,1001297億4751万-0.51%36.541.35
05/299,3119,3509,1799,181-1.86%43,4001279億6346万-1.9%36.041.33
05/289,3849,4709,3269,355-0.05%21,0001303億8865万-0.03%36.721.36
05/279,3599,4019,2529,360+0.01%26,3001304億5834万+0.04%36.741.36
05/249,3029,4429,3029,359-0.5%20,9001304億4440万+0.05%36.741.36
05/239,2889,5129,2509,406+1.27%31,3001310億9948万+0.59%36.921.37
05/229,2809,3199,2509,288-0.04%16,6001294億5481万-0.64%36.461.35
05/219,2489,3419,2489,292+0.5%20,3001295億1056万-0.78%36.471.35
05/209,2239,2959,2009,246+0.25%17,0001288億6942万-1.44%36.291.34
05/179,2369,3539,1919,223-1.13%43,7001285億4885万-1.92%36.21.34
05/169,4229,4229,2919,328-0.93%32,0001300億1233万-1.09%36.621.35
05/159,4709,5279,3689,416-1.2%29,0001312億3886万-0.38%36.961.37
05/149,4269,5899,3579,530+1.1%32,3001328億2777万+0.68%37.411.38
05/139,3019,4389,3019,426+1.3%21,2001313億7824万-0.48%371.37
05/109,3539,3739,2569,305-0.51%35,7001296億9175万-1.85%36.531.35
05/099,3689,4189,3009,353+0.57%20,5001303億6077万-1.52%36.711.36
05/089,3779,4509,3009,300-0.82%27,0001296億2207万-2.27%36.511.35
05/079,4889,5459,3589,377-1.09%40,6001306億9528万-1.65%36.811.36
05/029,5589,6309,4809,480-0.68%21,2001321億3088万-0.77%37.211.38
05/019,5299,5739,4299,545-0.23%22,3001330億3684万-0.32%37.471.39
04/309,5679,5979,4819,567+1.43%36,7001333億4347万-0.27%37.551.39
04/269,3209,4389,2779,432+1.35%29,3001314億6186万-1.9%37.021.37
04/259,3189,3869,2909,306-0.13%29,9001297億569万-3.51%36.531.35
04/249,2889,3609,2399,318+1.04%37,2001298億7295万-3.69%36.581.35
04/239,3029,3749,2229,222-1.52%41,4001285億3491万-5%36.21.34
04/229,2019,3739,2019,364+2.29%50,6001305億1409万-3.89%36.761.36
04/199,2519,3009,1169,154-1.67%60,8001275億8714万-6.3%35.931.33
04/189,2509,4899,2359,309+0.15%35,8001297億4751万-5.08%36.541.35
04/179,3499,4549,2109,295+0.04%65,4001295億5238万-5.47%36.491.35
04/169,3059,6709,2629,291-0.49%114,8001294億9662万-5.85%36.471.35
04/159,6989,7299,3019,337-3.73%137,4001301億3777万-5.61%36.651.36
04/129,7659,8829,6959,699+0.04%67,4001351億8327万-2.25%38.071.41
04/119,7889,8029,6959,695-1.44%36,1001351億2752万-2.49%38.061.41
04/109,8809,9579,8119,837-0.44%25,0001371億669万-1.21%38.611.43
04/099,8559,9309,8069,880+0.25%19,1001377億602万-0.93%38.781.44
04/089,7799,9109,7119,855+0.77%35,3001373億5758万-1.4%38.681.43
04/059,5919,7809,5919,780+1.35%25,4001363億1224万-2.26%38.391.42
04/049,6589,7009,5659,650-0.08%33,2001345億32万-3.66%37.881.4
04/039,6809,7949,6369,658-0.69%31,3001346億1182万-3.86%37.911.4
04/029,8179,8599,6789,725-0.93%41,3001355億4565万-3.7%38.171.41
04/019,8709,9559,7919,816+0.52%45,1001368億1400万-2.99%38.531.43
03/299,8779,9309,7609,765-1.13%43,5001361億317万-3.59%38.331.42
03/289,99010,0509,8769,877-1.43%37,0001376億6421万-2.6%38.771.43
03/2710,04010,0809,99010,020+0.41%32,1001396億5732万-1.27%39.331.46
03/2610,09510,1009,9449,979-1.2%37,9001390億8587万-1.65%39.171.45
03/2510,20010,31510,10010,100-0.98%32,4001407億7235万-0.45%39.651.47
03/2210,10510,20010,01010,200+1.54%29,5001421億6614万+0.66%40.041.48
03/2110,13510,17010,03510,045-0.84%25,2001400億577万-0.77%39.431.46
03/1910,11510,15010,02010,130+0.2%20,1001411億9049万0%39.761.47
03/1810,06010,12510,00010,110+0.85%19,6001409億1173万-0.23%39.691.47
03/1510,08510,1409,97110,025-0.59%29,9001397億2701万-1.08%39.351.46
03/1410,08510,0859,97210,085+1.15%15,2001405億6328万-0.56%39.591.46
03/1310,16010,2559,9709,970-1.87%28,5001389億6043万-1.7%39.141.45
03/129,90310,1609,82010,160+2.52%39,6001416億862万+0.1%39.881.48
03/1110,05010,1009,7859,910-1.78%68,9001381億2416万-2.41%38.91.44
03/0810,11010,16510,04010,090-1.18%37,2001406億3297万-0.75%39.611.47
03/0710,04510,22010,04510,210+1.54%33,2001423億551万+0.4%40.081.48
03/0610,08010,21510,00510,055-1.66%48,9001401億4515万-1.07%39.471.46
03/0510,33510,39010,19010,225-1.97%38,4001425億1458万+0.54%40.141.49
03/0410,18010,57510,18010,430+3.01%75,2001453億7184万+2.64%40.941.52

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
2008年
2月期
9,560
956
8/9
6,710
671
2/29
55,600
556,000
8/9
--+4.57%
10/3
-11.68%
1/23
2009年
2月期
7,440
744
2/23
4,630
463
10/10
104,300
1,043,000
2/24
--+17.94%
2/23
-13.66%
10/10
2010年
2月期
8,600
860
1/20

860
1/15

他3件
6,610
661
3/31
41,700
417,000
10/29
--+11.03%
6/10
-5.71%
9/16
2011年
2月期
8,220
822
4/26
4,930
493
11/2
211,100
2,111,000
7/1
1033億2176万619億6792万+10.83%
2/14
-15.7%
3/15
2012年
2月期
8,100
810
2/23
5,040
504
3/15
132,800
1,328,000
2/24
1018億1341万633億5057万+8.71%
9/29
-4.43%
8/9
2013年
2月期
10,200
1,020
2/1

1,020
1/31
7,070
707
5/23
147,400
1,474,000
2/25
1282億949万888億6677万+9.53%
1/21
-9.1%
4/2
2014年
2月期
10,720
1,072
3/12
8,500
850
2/28

850
6/13
213,000
2,130,000
8/27
1347億4566万1184億7179万+8.92%
7/16
-8.79%
6/13
2015年
2月期
12,040
1,204
2/24
8,060
806
3/20

806
3/17
206,200
2,062,000
2/25
1678億1180万1123億3913万+6.4%
12/30
-5.53%
10/17
2016年
2月期
11,940
1,194
12/7
9,030
903
8/25
155,000
1,550,000
2/24
1664億1802万1258億5885万+6.12%
10/15
-12.99%
1/21
2017年
2月期
14,420
1,442
1/20
9,660
966
3/1
173,500
1,735,000
2/23
2009億8390万1346億3970万+11.51%
7/19
-5.87%
6/24
2018年
2月期
20,090
1/5
12,390
1,239
4/20
196,900
1,969,000
8/28
2800億1154万1726億9005万+10.52%
11/8
-12.78%
2/6
2019年
2月期
16,780
4/19
9,420
12/25
215,100
2/25
2338億7724万1312億9461万+9.64%
4/18
-17.92%
10/26
2020年
2月期
16,890
12/24
11,170
8/6
182,400
2/26
2354億1040万1556億8586万+14.15%
10/18
-25.54%
3/16
2021年
2月期
16,260
2/24
9,200
3/17
289,500
2/24
2266億2955万1282億2828万+13.47%
5/28
-16.65%
10/20
2022年
2月期
15,960
3/1
10,770
12/2
305,700
8/27
2224億4819万1501億1071万+8.36%
9/14
-9.7%
11/29
2023年
2月期
13,900
5/31
10,070
1/18

1/16
379,000
8/29
1937億3621万1403億5421万+6.35%
4/18
-12.75%
1/17
2024年
2月期
12,660
5/17
8,889
10/24
371,300
2/27
1764億5326万1238億9361万+9.41%
2/27
-14.14%
10/16
最新9,230
2024/7/26
38,9001286億4642万-0.66%
9,291

年間値上がり率

1984/12/28 vs 1983/12/28
25%(1.25倍)
1985/12/28 vs 1984/12/28
81%(1.81倍)
1986/12/27 vs 1985/12/28
61%(1.61倍)
1987/12/28 vs 1986/12/27
63%(1.63倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-22%(0.78倍)
1991/12/30 vs 1990/12/28
-61%(0.39倍)
1992/12/30 vs 1991/12/30
-19%(0.81倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-34%(0.66倍)
1998/12/30 vs 1997/12/30
-31%(0.69倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
15%(1.15倍)
2001/12/28 vs 2000/12/29
19%(1.19倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
-4%(0.96倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
-17%(0.83倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
-37%(0.63倍)
2011/12/30 vs 2010/12/30
40%(1.4倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
48%(1.48倍)
2018/12/28 vs 2017/12/29
-45%(0.55倍)
2019/12/30 vs 2018/12/28
55%(1.55倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/07/26 vs 2023/12/29
-3%(0.97倍)
過去安値
3,892円(1983/01/20)
137%(2.37倍)
9,230円(7/26)