9763 丸紅建材リース

9763
2022/09/22
時価
61億円
PER 予
6.49倍
2010年以降
赤字-30.41倍
(2010-2022年)
PBR
0.41倍
2010年以降
0.3-1.18倍
(2010-2022年)
配当 予
4.44%
ROE 予
6.37%
ROA 予
2.94%
資料
Link
CSV,JSON

株価チャート

株価

9/22

前日 (9/21)
1,808
始値
1,815
高値
1,815
安値
1,801
終値 -0.33%
1,802
出来高 -26.32%
2,800

乖離率

株価(5日)
移動平均値
-0.55%
1,812
株価(25日)
移動平均値
-3.53%
1,868
出来高(5日)
移動平均値
-16.67%
3,360

2022/04/27~2022/09/22

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
2022
09/221,8151,8151,8011,802-0.33%2,80061億7985万-3.53%6.490.41
09/211,8021,8411,8011,808+0.33%3,80062億42万-3.47%6.510.41
09/201,8191,8231,8001,802-0.55%4,70061億7985万-4.05%6.490.41
09/161,8281,8311,8121,812-1.2%2,90062億1414万-3.77%6.530.42
09/151,8281,8341,8251,834+0.33%2,60062億8959万-2.91%6.610.42
09/141,8351,8351,8271,828-0.87%1,80062億6901万-3.48%6.590.42
09/131,8451,8621,8381,844+0.38%3,10063億2388万-2.9%6.640.42
09/121,8461,8541,8351,837-0.76%3,00062億9988万-3.47%6.620.42
09/091,8521,8621,8371,851-0.43%6,20063億4789万-2.94%6.670.42
09/081,8521,8651,8521,859+0.38%2,10063億7532万-2.72%6.70.43
09/071,8601,8601,8521,852-0.43%1,60063億5132万-3.24%6.670.42
09/061,8571,8831,8571,860+0.38%2,70063億7875万-3.07%6.70.43
09/051,8521,8701,8521,853-0.7%1,40063億5475万-3.64%6.680.42
09/021,8841,8871,8601,866-0.96%3,50063億9933万-3.17%6.720.43
09/011,9051,9081,8841,884-1.1%3,50064億6106万-2.43%6.790.43
08/311,9131,9161,8961,905-0.26%4,50065億3308万-1.45%6.860.44
08/301,9101,9351,9101,9100%2,50065億5023万-1.29%6.880.44
08/291,9331,9401,9081,910-1.34%4,30065億5023万-1.34%6.880.44
08/261,9101,9361,9101,936+1.36%2,60066億3939万-0.05%6.980.44
08/251,9151,9211,9101,910+0.21%2,50065億5023万-1.44%6.880.44
08/241,9061,9061,9031,9060%2,30065億3651万-1.7%6.870.44
08/231,9101,9101,9041,906-0.05%1,40065億3651万-1.7%6.870.44
08/221,9051,9161,9051,907+0.37%3,80065億3994万-1.65%6.870.44
08/191,9311,9341,9001,900-1.09%4,80065億1593万-2.01%6.850.44
08/181,9311,9321,9201,921-0.52%3,00065億8795万-0.88%6.920.44
08/171,9371,9661,9301,931-0.31%6,10066億2224万-0.36%6.960.44
08/161,9271,9481,9201,937+0.52%4,80066億4282万0%6.980.44
08/151,9501,9531,9141,927-0.93%5,50066億853万-0.31%6.940.44
08/121,9541,9941,9211,945-0.46%12,20066億7026万+0.62%7.010.45
08/101,9531,9661,9451,954+0.05%3,50067億112万+1.24%7.040.45
08/091,9501,9531,9501,953+0.15%90066億9769万+1.24%7.040.45
08/081,9501,9651,9211,950+0.15%4,30066億8740万+1.09%7.030.45
08/051,9411,9531,9411,947+0.31%3,70066億7711万+1.2%7.010.45
08/041,9511,9701,9331,941-0.51%8,80066億5654万+1.04%6.990.45
08/031,9611,9611,9511,951-0.51%3,20066億9083万+1.61%7.030.45
08/021,9621,9661,9501,961-0.05%4,20067億2513万+2.24%7.070.45
08/011,9501,9681,9501,962+0.62%4,30067億2856万+2.4%7.070.45
07/291,9601,9601,9501,950-0.51%2,80066億8740万+1.83%7.030.45
07/281,9431,9601,9421,960+0.87%8,30067億2170万+2.4%7.060.45
07/271,9531,9571,9431,943-0.21%3,10066億6340万+1.62%70.45
07/261,9381,9501,9321,9470%7,00066億7711万+1.88%7.010.45
07/251,9431,9471,9371,947+0.15%2,90066億7711万+2.1%7.010.45
07/221,9491,9541,9441,944-0.26%4,70066億6683万+2.05%70.45
07/211,9401,9501,9251,949+0.98%8,10066億8397万+2.31%7.020.45
07/201,9291,9461,9291,930+0.63%7,40066億1881万+1.37%6.950.44
07/191,8971,9291,8971,918+1.59%5,20065億7766万+0.68%6.910.44
07/151,9121,9161,8761,888-1.26%5,80064億7478万-0.94%6.80.43
07/141,8981,9121,8981,912+1.38%2,20065億5708万+0.26%6.890.44
07/131,9201,9221,8801,886-1%8,80064億6792万-1.15%6.80.43
07/121,9121,9461,8901,905-0.31%8,60065億3308万-0.21%6.860.44
07/111,9321,9451,9041,911+3.19%8,50065億5365万+0.1%6.890.44
07/081,9321,9551,8521,852-4.04%10,90063億5132万-2.94%6.670.42
07/071,8751,9311,8751,930+3.15%4,70066億1881万+1.15%6.950.44
07/061,9181,9181,8711,871-2.45%6,40064億1648万-1.84%6.740.43
07/051,9401,9401,9171,918-1.59%7,40065億7766万+0.58%6.910.44
07/041,8461,9491,8461,949+5.92%5,80066億8397万+2.31%7.020.45
07/011,8731,8871,8401,840-1.66%10,40063億1016万-3.26%6.630.42
06/301,9021,9161,8711,871-2.04%8,20064億1648万-1.58%6.740.43
06/291,8911,9101,8911,910+0.1%3,90065億5023万+0.47%6.880.45
06/281,8881,9151,8881,908+0.32%1,90065億4337万+0.58%6.870.45
06/271,9261,9261,8671,902-1.4%3,90065億2279万+0.48%6.850.45
06/241,9131,9301,9071,929+0.31%1,00066億1538万+2.06%6.950.45
06/231,9121,9231,9081,923+0.58%5,40065億9481万+2.02%6.930.45
06/221,9301,9491,9101,912-0.93%7,30065億5708万+1.7%6.890.45
06/211,8461,9461,8461,930+4.55%9,00066億1881万+2.93%6.950.45
06/201,9001,9021,8411,846-2.43%11,90063億3074万-1.23%6.650.44
06/171,9491,9491,8771,892-3.02%10,50064億8850万+1.39%6.820.45
06/161,9471,9591,9471,951+1.25%4,80066億9083万+4.84%7.030.46
06/151,9521,9761,9271,927-0.93%9,00066億853万+3.94%6.940.45
06/141,9311,9771,9281,945+0.62%10,70066億7026万+5.36%7.010.46
06/131,9001,9501,8981,933+1.1%9,50066億2910万+5.11%6.960.46
06/101,9421,9421,9021,912-1.54%8,80065億5708万+4.42%6.890.45
06/091,9211,9581,9201,942+1.15%11,20066億5997万+6.47%70.46
06/081,9131,9201,9101,920+0.37%4,70065億8452万+5.79%6.920.45
06/071,8871,9131,8831,913+1.86%10,50065億6051万+5.87%6.890.45
06/061,8561,8901,8561,878+1.19%5,80064億4048万+4.45%6.770.44
06/031,8801,8811,8561,856-1.28%6,20063億6504万+3.57%6.690.44
06/021,8491,8901,8361,880+0.11%5,20064億4734万+5.32%6.770.44
06/011,8901,8901,8781,878-0.58%5,00064億4048万+5.56%6.770.44
05/311,8561,8901,8561,889+1.78%7,40064億7821万+6.54%6.810.45
05/301,8451,8561,8341,856+1.2%7,70063億6504万+5.1%6.690.44
05/271,8471,8471,8231,834-0.7%4,10062億8959万+4.15%6.610.43
05/261,8251,8471,8251,847+1.88%8,90063億3417万+5.18%6.650.44
05/251,8081,8171,8081,813+0.28%3,00062億1757万+3.54%6.530.43
05/241,8321,8351,8081,808-1.36%5,30062億42万+3.55%6.510.43
05/231,8061,8361,8061,833+1.78%10,60062億8616万+5.16%6.60.43
05/201,8021,8021,7961,801+0.17%5,80061億7642万+3.62%6.490.42
05/191,7971,8001,7941,798+0.06%11,00061億6613万+3.57%6.480.42
05/181,7801,8111,7801,797+0.96%6,10061億6270万+3.69%6.470.42
05/171,7681,8061,7681,780+0.68%6,80061億440万+2.83%6.410.42
05/161,7671,7781,7671,768+0.11%4,50060億6324万+2.26%6.370.42
05/131,7791,7841,7661,766-0.73%4,30060億5639万+2.2%6.360.42
05/121,8151,8181,7551,779+2.54%13,20061億97万+2.95%6.410.42
05/111,7501,7561,7351,735-0.86%4,90059億5007万+0.52%6.250.41
05/101,7411,7551,7341,750+0.34%3,40060億152万+1.33%6.310.41
05/091,7341,7551,7341,744+0.81%3,30059億8094万+0.98%6.280.41
05/061,7241,7401,7241,730+0.41%1,50059億3293万-0.06%6.230.41
05/021,7161,7241,7161,723+0.58%1,60059億892万-0.75%6.210.41
04/281,7011,7131,7011,713+0.76%1,20058億7463万-1.61%6.170.4
04/271,7051,7151,7001,700-0.64%7,50058億3004万-2.63%6.120.4

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
4,470
447
4/3
2,520
252
11/22
58,000
580,000
10/19
--+11%
8/22
-18.72%
6/8
2008年
3月期
3,140
314
7/17
1,390
139
1/22
774,300
7,743,000
7/17
--+23.12%
7/17
-22.82%
1/22
2009年
3月期
1,790
179
6/6
970
97
10/28

97
10/10
20,800
208,000
12/30
--+18.97%
11/5
-32.3%
10/8
2010年
3月期
1,490
149
7/13
1,060
106
2/24

106
2/16

他3件
29,000
290,000
10/19
--+9.97%
6/8
-8.82%
10/2
2011年
3月期
1,790
179
3/23
850
85
11/2

85
11/1

他2件
123,500
1,235,000
3/15
61億3869万29億1502万+49.4%
3/22
-13.91%
11/1
2012年
3月期
2,190
219
1/31
1,210
121
10/7
496,600
4,966,000
4/15
75億1047万41億4962万+20.13%
1/31
-18.4%
5/17
2013年
3月期
2,100
210
3/28
1,080
108
10/16
484,000
4,840,000
3/28
72億182万37億379万+21.76%
4/8
-19.7%
5/17
2014年
3月期
2,390
239
5/7
1,520
152
6/27

152
6/7
95,200
952,000
5/8
81億9636万52億1274万+25%
9/10
-22.47%
6/7
2015年
3月期
3,610
361
9/3
1,900
190
5/20
328,500
3,285,000
7/16
123億8027万65億1593万+25%
8/28
-10.92%
10/10
2016年
3月期
2,760
276
4/27
1,760
176
2/12
40,300
403,000
1/13
94億6525万60億3581万+6.78%
4/18
-13.85%
4/7
2017年
3月期
2,500
250
3/15
1,590
159
6/24
97,000
970,000
4/18
85億7360万54億5280万+11.5%
12/9
-10.54%
4/14
2018年
3月期
2,610
261
10/31
2,070
207
4/17

207
4/14

他2件
87,300
873,000
10/4
89億5083万70億9894万+9.12%
10/4
-8.5%
2/14
2019年
3月期
2,590
259
7/30

259
7/27
1,616
12/25
24,700
12/25
88億8224万55億4197万+7.67%
2/20
-17.81%
12/25
2020年
3月期
1,988
4/5
1,256
3/17
17,200
9/6
68億1772万43億737万+7.77%
10/31
-23.47%
3/13
2021年
3月期
2,039
3/29
1,325
4/21
13,000
1/28
69億9262万45億4400万+9.26%
5/28
-7.57%
7/31
2022年
3月期
1,964
4/5
1,712
12/28

12/27
25,200
3/23
67億3542万58億7120万+4.14%
3/23
-4.55%
11/30
最新1,802
2022/9/22
2,80061億7985万-3.53%
1,868

年間値上がり率

1984/12/27 vs 1983/12/26
-3%(0.97倍)
1985/12/24 vs 1984/12/27
13%(1.13倍)
1986/12/27 vs 1985/12/24
29%(1.29倍)
1987/12/28 vs 1986/12/27
56%(1.56倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
88%(1.88倍)
1990/12/28 vs 1989/12/29
-10%(0.9倍)
1991/12/30 vs 1990/12/28
-28%(0.72倍)
1992/12/30 vs 1991/12/30
-8%(0.92倍)
1993/12/29 vs 1992/12/30
-32%(0.68倍)
1994/12/29 vs 1993/12/29
-8%(0.92倍)
1995/12/29 vs 1994/12/29
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-77%(0.23倍)
1998/12/30 vs 1997/12/30
62%(1.62倍)
1999/12/30 vs 1998/12/30
61%(1.61倍)
2000/12/29 vs 1999/12/30
-61%(0.39倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
89%(1.89倍)
2003/12/30 vs 2002/12/30
89%(1.89倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
64%(1.64倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
12%(1.12倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
46%(1.46倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
42%(1.42倍)
2015/12/30 vs 2014/12/30
-30%(0.7倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/09/22 vs 2021/12/30
4%(1.04倍)
過去安値
360円(2001/12/21)
401%(5.01倍)
1,802円(9/22)