9731 白洋舍

9731
2025/05/02
時価
118億円
PER 予
5.91倍
2009年以降
赤字-57.2倍
(2009-2024年)
PBR
1.1倍
2009年以降
0.67-2.56倍
(2009-2024年)
配当 予
1.97%
ROE 予
18.66%
ROA 予
5.95%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
3,100
始値
3,075
高値
3,145
安値
3,025
終値 -1.94%
3,040
出来高 -33.51%
12,900

乖離率

株価(5日)
移動平均値
+0.1%
3,037
株価(25日)
移動平均値
+7.38%
2,831
出来高(5日)
移動平均値
-7.59%
13,960

2024/12/03~2025/05/02

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
2025
05/023,0753,1453,0253,040-1.94%12,900118億5600万+7.38%5.911.1
05/013,0553,1453,0553,100-0.8%19,400120億9000万+9.66%6.021.12
04/302,9763,1302,9763,125+5.01%18,200121億8750万+10.82%6.071.13
04/282,9433,0352,9302,976+1.12%10,700116億640万+5.79%5.781.08
04/252,9262,9432,8912,943+0.58%8,600114億7770万+4.73%5.721.07
04/242,9012,9372,8722,926+1.28%7,200114億1140万+4.17%5.681.06
04/232,8612,9262,8522,889+0.49%4,200112億6710万+2.88%5.611.05
04/222,8952,9172,8192,875+0.1%3,200112億1250万+2.42%5.581.04
04/212,8802,9002,8632,872-0.28%7,300112億80万+2.43%5.581.04
04/182,8392,8992,8332,880+1.87%6,400112億3200万+2.78%5.591.04
04/172,7592,8472,7392,827+2.54%13,200110億2530万+1.07%5.491.02
04/162,7112,7782,7112,757+0.07%3,000107億5230万-1.29%5.361
04/152,7372,7692,7122,755+1.59%6,500107億4450万-1.36%5.351
04/142,6962,7702,6962,712+0.82%11,300105億7680万-2.8%5.270.98
04/112,6282,7042,5972,690+0.56%7,200104億9100万-3.62%5.230.97
04/102,7492,7492,5782,675+4.94%14,800104億3250万-4.26%5.20.97
04/092,5962,6372,5482,549-3.67%10,50099億4110万-8.83%4.950.92
04/082,5512,6922,5512,646+5.8%7,200103億1940万-5.67%5.140.96
04/072,3662,6072,3662,501-8.49%35,80097億5390万-11.09%4.860.91
04/042,7492,7802,6082,733-2.36%34,700106億5870万-3.29%5.310.99
04/032,7382,8322,7382,799-1.37%12,100109億1610万-1.03%5.441.01
04/022,9072,9152,8122,838-1.42%11,800110億6820万+0.35%5.511.03
04/012,9152,9272,8792,879+0.49%6,700112億2810万+2.02%5.591.04
03/312,8752,8832,8022,865-2.05%9,400111億7350万+1.78%5.571.04
03/282,9192,9492,8702,925-0.2%9,800114億750万+4.35%5.681.06
03/272,9272,9602,9192,931-0.37%8,100114億3090万+5.17%5.691.06
03/262,9482,9792,9152,942-0.2%6,400114億7380万+6.25%5.711.07
03/252,8882,9822,8882,948+2.08%9,100114億9720万+7.24%5.731.07
03/242,9202,9372,8882,888-0.93%11,900112億6320万+5.83%5.611.05
03/212,9182,9642,9072,915-0.1%16,200113億6850万+7.52%5.661.06
03/192,8602,9392,8602,918+2.03%16,200113億8020万+8.4%5.671.06
03/182,8202,8762,8172,860+2.18%18,000111億5400万+7.04%5.561.04
03/172,8102,8272,7992,799-0.39%4,700109億1610万+5.46%5.441.01
03/142,7702,8202,7652,810+1.44%8,800109億5900万+6.44%5.461.02
03/132,7582,7812,7252,770+1.84%7,700108億300万+5.52%5.381
03/122,7362,7522,7202,720-1.45%11,500106億800万+4.21%5.280.99
03/112,6582,7622,6202,760+3.33%25,600107億6400万+6.28%5.361
03/102,7642,7682,6622,671-2.23%9,400104億1690万+3.45%5.190.97
03/072,7332,7792,7312,732-1.37%3,900106億5480万+6.26%5.310.99
03/062,7322,7712,7142,770+1.35%8,800108億300万+8.5%5.381
03/052,7442,7992,7272,733-1.37%16,100106億5870万+7.98%5.310.99
03/042,8492,8492,7442,771-2.74%21,400108億690万+10.35%5.381
03/032,8132,9032,7852,849+1.24%34,100111億1110万+14.51%5.531.03
02/282,7562,8142,7552,814+0.97%24,300109億7460万+14.25%5.471.02
02/272,7962,8132,7632,787-0.32%20,000108億6930万+14.27%5.411.01
02/262,7072,7982,6832,796+3.33%28,400109億440万+15.73%5.431.01
02/252,6822,7802,6412,706+0.59%44,600105億5340万+13.13%5.260.98
02/212,5752,6982,5382,690+4.43%34,600104億9100万+13.45%5.230.97
02/202,5202,5832,5202,576+2.22%23,200100億4640万+9.52%50.93
02/192,4872,5202,4862,520+1.45%25,10098億2800万+7.83%4.90.91
02/182,4322,4852,4322,484+2.18%29,90096億8760万+6.84%4.830.9
02/172,4602,4602,4262,431-1.22%27,50094億8090万+5.06%4.720.88
02/142,4422,4772,4302,461+0.82%26,40095億9790万+6.77%4.780.89
02/132,4342,4422,4252,441+0.83%10,00095億1990万+6.32%4.740.88
02/122,4432,4502,4192,421-0.16%13,60094億4190万+5.86%4.70.88
02/102,4252,4252,4002,425+0.83%9,30094億5750万+6.45%4.710.88
02/072,4502,4502,4052,405-1.68%7,30093億7950万+5.99%4.670.87
02/062,4452,4612,4422,446+0.04%13,50095億3940万+8.23%4.750.89
02/052,4092,4452,4082,445+1.83%13,70095億3550万+8.62%4.750.89
02/042,3932,4132,3932,401+0.46%18,30093億6390万+7.14%4.660.87
02/032,3882,3982,3582,390+0.08%15,70093億2100万+7.13%4.640.87
01/312,4462,4462,3762,388-0.5%38,90093億1320万+7.42%4.640.87
01/302,5802,5922,4002,400+5.63%209,20093億6000万+8.35%4.660.87
01/292,2232,2722,2232,272+2.16%13,20088億6080万+2.95%4.410.82
01/282,2212,2352,2212,224-0.18%7,80086億7360万+0.82%4.320.81
01/272,2072,2282,2072,228+0.91%9,40086億8920万+1%4.330.81
01/242,2022,2182,2022,208-0.45%4,50086億1120万+0.05%4.290.8
01/232,2052,2182,2002,218+0.14%8,70086億5020万+0.41%4.310.8
01/222,2042,2152,2012,215+0.73%14,20086億3850万+0.23%4.30.8
01/212,2092,2092,1992,199+0.05%3,70085億7610万-0.54%4.270.8
01/202,1952,2122,1952,198-0.09%3,90085億7220万-0.68%4.270.8
01/172,1892,2002,1802,200-0.27%4,90085億8000万-0.68%4.270.8
01/162,2002,2062,1862,206-0.14%6,10086億340万-0.45%4.290.8
01/152,1962,2092,1952,209-0.05%5,60086億1510万-0.36%4.290.8
01/142,2152,2182,1952,2100%7,40086億1900万-0.41%4.290.8
01/102,2102,2112,1992,2100%1,60086億1900万-0.45%4.290.8
01/092,2112,2112,1872,210-0.5%5,20086億1900万-0.54%4.290.8
01/082,2302,2302,2112,221-0.4%4,40086億6190万-0.05%4.310.8
01/072,2032,2302,1952,230+1.23%14,80086億9700万+0.36%4.330.81
01/062,1862,2152,1862,203+0.36%5,60085億9170万-0.86%4.280.8
2024
12/302,1702,1952,1702,195+0.55%5,60085億6050万-1.3%3.770.8
12/272,1642,1922,1602,183-1%13,40085億1370万-1.93%3.750.79
12/262,2002,2102,1812,205+0.36%44,80085億9950万-1.08%3.780.8
12/252,1922,1972,1622,197+1.34%10,40085億6830万-1.48%3.770.8
12/242,2142,2142,1622,168-0.23%19,80084億5520万-2.91%3.720.79
12/232,2022,2022,1732,173-1.05%16,30084億7470万-2.86%3.730.79
12/202,2282,2282,1922,196-0.54%17,50085億6440万-2.01%3.770.8
12/192,2272,2342,2072,208-1.3%21,30086億1120万-1.52%3.790.8
12/182,2382,2402,2252,237+0.31%4,50087億2430万-0.22%3.840.81
12/172,2502,2522,2272,230-0.8%32,50086億9700万-0.54%3.830.81
12/162,2442,2602,2362,248+0.13%12,90087億6720万+0.13%3.860.82
12/132,2342,2452,2262,2450%5,50087億5550万-0.09%3.850.82
12/122,2452,2532,2362,2450%4,30087億5550万-0.18%3.850.82
12/112,2452,2452,2362,2450%5,50087億5550万-0.27%3.850.82
12/102,2452,2472,2312,245+0.04%12,80087億5550万-0.31%3.850.82
12/092,2422,2492,2262,244+0.09%19,70087億5160万-0.4%3.850.82
12/062,2422,2502,2402,242+0.31%2,50087億4380万-0.53%3.850.82
12/052,2452,2452,2252,235-0.22%3,10087億1650万-0.93%3.840.81
12/042,2522,2542,2402,240-0.53%8,70087億3600万-0.71%3.840.81
12/032,2592,2592,2402,252+0.36%5,50087億8280万-0.35%3.860.82

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
12月期
3,700
370
2/19
2,980
298
8/22
8,600
86,000
2/19
--+8.47%
9/27
-17.71%
1/22
2008年
12月期
3,530
353
8/20
2,470
247
10/10
16,000
160,000
8/20
--+8.79%
12/15
-6.9%
9/30
2009年
12月期
2,980
298
10/19
2,450
245
3/6
3,800
38,000
3/13
--+11.69%
10/19
-6.91%
1/25
2010年
12月期
2,810
281
6/7

281
4/26
2,210
221
11/17
5,700
57,000
12/27
109億5900万86億1900万+4.42%
4/26
-6.48%
11/17
2011年
12月期
2,330
233
1/17

233
1/14
1,760
176
3/15
16,100
161,000
2/23
90億8700万68億6400万+6.56%
6/15
-17.06%
3/17
2012年
12月期
2,240
224
1/13
2,000
200
7/25
5,600
56,000
12/4
87億3600万78億+1.75%
12/25
-3.37%
5/23
2013年
12月期
2,550
255
7/25
2,050
205
2/15
54,000
540,000
7/25
99億4500万79億9500万+13.74%
7/25
-6.96%
2/7
2014年
12月期
2,490
249
12/25

249
12/24

他2件
2,220
222
2/7
7,500
75,000
12/16
97億1100万86億5800万+4.42%
4/4
-4.99%
2/10
2015年
12月期
3,330
333
6/22
2,430
243
2/17

243
2/4

他7件
28,600
286,000
6/23
129億8700万94億7700万+11.29%
6/22
-8.1%
1/21
2016年
12月期
2,830
283
1/28
2,313
9/12
16,600
166,000
6/22
110億3700万90億2070万+4.64%
10/28
-5.27%
2/16
2017年
12月期
4,675
12/27

12/26
2,602
1/23
21,800
7/24
182億3250万101億4780万+14.62%
12/19
-10.28%
2/6
2018年
12月期
4,490
1/17

1/16
2,793
12/26
17,000
11/26
175億1100万108億9270万+7.26%
4/4
-19.51%
2/15
2019年
12月期
3,070
11/5
2,671
2/4

2/1
27,600
5/30
119億7300万104億1690万+6.33%
2/18
-5.47%
6/3
2020年
12月期
2,964
6/9
2,235
10/23
24,900
5/29
115億5960万87億1650万+9.28%
3/27
-11.55%
10/23
2021年
12月期
2,861
6/29
1,561
12/29
83,600
12/23
111億5790万60億8790万+3.33%
3/16
-28.5%
1/19
2022年
12月期
2,200
11/28
1,077
1/28
134,000
12/19
85億8000万42億30万+23.58%
11/25
-12.02%
7/12
2023年
12月期
3,045
6/22
1,538
3/1
108,600
8/14
118億7550万59億9820万+21.83%
5/16
-9.38%
2/15
2024年
12月期
2,895
3/26
1,860
8/5
428,600
1/25
112億9050万72億5400万+8.63%
2/5
-20.42%
8/5
最新3,040
2025/5/2
12,900118億5600万+7.38%
2,831

年間値上がり率

1984/12/28 vs 1983/12/27
24%(1.24倍)
1985/12/27 vs 1984/12/28
58%(1.58倍)
1986/12/27 vs 1985/12/27
203%(3.03倍)
1987/12/24 vs 1986/12/27
25%(1.25倍)
1988/12/28 vs 1987/12/24
-14%(0.86倍)
1989/12/27 vs 1988/12/28
2%(1.02倍)
1990/12/27 vs 1989/12/27
-27%(0.73倍)
1991/12/30 vs 1990/12/27
-27%(0.73倍)
1992/12/29 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/29
-6%(0.94倍)
1994/12/27 vs 1993/12/30
2%(1.02倍)
1995/12/28 vs 1994/12/27
-15%(0.85倍)
1996/12/27 vs 1995/12/28
-4%(0.96倍)
1997/12/29 vs 1996/12/27
-27%(0.73倍)
1998/12/29 vs 1997/12/29
-20%(0.8倍)
1999/12/30 vs 1998/12/29
-9%(0.91倍)
2000/12/29 vs 1999/12/30
16%(1.16倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-36%(0.64倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/12/30 vs 2023/12/29
-6%(0.94倍)
2025/05/02 vs 2024/12/30
38%(1.38倍)
過去安値
1,077円(2022/01/28)
182%(2.82倍)
3,040円(5/2)