9831 ヤマダ HD

9831
2024/05/24
時価
4196億円
PER 予
10.63倍
2010年以降
6.08-45.35倍
(2010-2024年)
PBR
0.49倍
2010年以降
0.44-1.67倍
(2010-2024年)
配当 予
3%
ROE 予
4.57%
ROA 予
2.19%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
434
始値
434
高値
435
安値
432
終値 ±0%
434
出来高 -35.79%
2,424,100

乖離率

株価(5日)
移動平均値
+0.23%
433
株価(25日)
移動平均値
-1.36%
440
出来高(5日)
移動平均値
-28.91%
3,410,120

2023/12/25~2024/05/24

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
05/244344354324340%2,424,1004196億1862万-1.36%10.630.49
05/23433435430434+0.23%3,775,5004196億1862万-1.36%10.630.49
05/224334344324330%2,311,5004186億5176万-2.04%10.610.49
05/21433436432433+0.46%2,595,8004186億5176万-2.26%10.610.49
05/20436436430431-1.15%5,943,7004167億1803万-2.93%10.560.48
05/17432436431436+0.69%1,621,2004215億5235万-2.02%10.680.49
05/16435436431433-0.46%4,234,4004186億5176万-2.91%10.610.49
05/15437438435435-0.46%4,085,7004205億8549万-2.68%10.660.49
05/14435438434437+0.92%5,263,6004225億1921万-2.24%10.70.49
05/134324364314330%4,410,4004186億5176万-3.13%10.610.49
05/10432435431433+0.7%6,255,5004186億5176万-3.13%10.610.49
05/09432435429430+0.7%5,363,5004157億5117万-4.02%10.530.48
05/08434439426427-5.11%18,319,8004128億5058万-4.69%10.460.48
05/07446451445450+0.45%4,519,7004350億8843万+0.22%11.020.5
05/02451451447448-0.22%4,259,2004331億5471万0%10.970.5
05/01450451446449-0.44%4,648,9004341億2157万+0.22%110.5
04/30449452447451+0.45%3,625,6004360億5530万+0.67%11.050.51
04/26446449444449-0.22%2,857,1004341億2157万+0.22%110.5
04/254534554494500%4,042,2004350億8843万+0.45%11.020.5
04/244484524474500%4,558,3004350億8843万+0.45%11.020.5
04/23453455449450+0.22%3,846,2004350億8843万+0.45%11.020.5
04/22445450443449+1.81%7,140,3004341億2157万+0.22%110.5
04/19443444438441-0.23%6,598,9004263億8667万-1.56%10.80.49
04/18441444440442+1.14%3,588,4004273億5353万-1.34%10.830.5
04/17439442434437-0.68%7,982,0004225億1921万-2.24%10.70.49
04/16443445436440-6.98%15,667,2004254億1980万-1.57%10.780.49
04/15458473458473+3.28%5,863,2004573億2629万+5.82%11.590.53
04/12457458455458-0.22%2,979,1004428億2334万+2.92%11.220.51
04/11456461454459+0.22%2,766,9004437億9020万+3.38%11.240.51
04/104604634574580%3,593,2004428億2334万+3.39%11.220.51
04/09459462456458+0.22%5,276,5004428億2334万+3.62%11.220.51
04/08445457443457+3.39%6,903,8004418億5648万+3.63%11.190.51
04/05437442436442+0.91%4,559,5004273億5353万+0.45%10.830.5
04/04440441438438-0.68%3,359,3004234億8608万-0.23%10.730.49
04/034374424354410%3,319,6004263億8667万+0.46%10.80.49
04/02444445440441-1.34%2,614,3004263億8667万+0.68%10.80.49
04/01444450444447+1.36%3,929,1004321億8784万+2.05%10.950.5
03/29440443438441+0.68%3,704,0004263億8667万+0.92%12.660.49
03/28446446437438-2.67%11,933,1004234億8608万+0.23%12.570.49
03/27446453446450+0.9%12,917,5004350億8843万+2.97%12.920.5
03/264454484424460%5,311,7004312億2098万+2.29%12.80.5
03/25449450446446-1.11%7,986,0004312億2098万+2.29%12.80.5
03/22450451447451+0.22%5,989,9004360億5530万+3.68%12.950.51
03/21449451448450+0.45%5,326,2004350億8843万+3.69%12.920.5
03/19450450445448+0.22%4,004,2004331億5471万+3.23%12.860.5
03/18449449445447+0.45%4,057,5004321億8784万+3%12.830.5
03/15445448443445+0.45%6,583,1004302億5412万+2.53%12.770.5
03/14433443431443+2.78%7,103,6004283億2039万+2.07%12.720.5
03/134324334304310%5,699,4004167億1803万-0.69%12.370.48
03/12429431426431+0.7%4,428,4004167億1803万-0.69%12.370.48
03/11430431426428-0.7%5,872,7004138億1744万-1.61%12.290.48
03/08429431428431-0.23%3,706,8004167億1803万-1.15%12.370.48
03/07430433429432+0.47%5,887,2004176億8490万-1.14%12.40.48
03/064304314284300%6,646,2004157億5117万-1.6%12.340.48
03/054324354284300%4,271,7004157億5117万-1.83%12.340.48
03/04431432429430-0.69%4,139,4004157億5117万-2.05%12.340.48
03/01430435430433+0.46%3,326,0004186億5176万-1.59%12.430.49
02/29433434430431-0.23%3,155,5004167億1803万-2.05%12.370.48
02/28432433430432+0.7%2,364,1004176億8490万-2.04%12.40.48
02/27428432427429-0.23%4,848,0004147億8431万-2.94%12.320.48
02/26432434430430-0.23%2,786,5004157億5117万-2.71%12.340.48
02/22432434431431-0.23%2,422,1004167億1803万-2.71%12.370.48
02/21435435429432-0.23%3,897,0004176億8490万-2.7%12.40.48
02/20439439433433-1.14%3,196,2004186億5176万-2.48%12.430.49
02/19432439431438+1.62%3,321,1004234億8608万-1.57%12.570.49
02/16429433428431+0.7%4,050,6004167億1803万-3.15%12.370.48
02/15437437428428-2.06%4,048,1004138億1744万-4.04%12.290.48
02/14441441434437-0.68%3,979,4004225億1921万-2.24%12.540.49
02/13446446439440-1.12%4,555,3004254億1980万-1.79%12.630.49
02/09445447440445+1.14%2,868,5004302億5412万-0.67%12.770.5
02/08443444440440-1.12%2,568,6004254億1980万-1.79%12.630.49
02/07449449442445-0.67%3,077,4004302億5412万-0.67%12.770.5
02/06450453448448+0.22%2,692,8004331億5471万0%12.860.5
02/05445450444447+1.36%3,718,5004321億8784万0%12.830.5
02/02446448437441-1.78%5,424,1004263億8667万-1.12%12.660.49
02/01450450446449-0.44%4,295,9004341億2157万+0.67%12.890.5
01/31448451446451+0.89%2,611,9004360億5530万+1.35%12.950.51
01/30452452447447-1.11%1,757,1004321億8784万+0.68%12.830.5
01/29451453449452+0.89%2,229,7004370億2216万+2.03%12.980.51
01/26455455447448-1.54%3,262,3004331億5471万+1.36%12.860.5
01/25454456452455+1.11%3,427,8004399億2275万+3.17%13.060.51
01/24448451447450+0.22%2,599,8004350億8843万+2.27%12.920.5
01/23450452447449+0.22%1,994,3004341億2157万+2.28%12.890.5
01/22445448443448+0.45%3,015,0004331億5471万+2.28%12.860.5
01/194454474434460%2,630,7004312億2098万+1.83%12.80.5
01/18447448443446-0.45%2,897,8004312億2098万+2.06%12.80.5
01/17449453448448+0.45%3,156,5004331億5471万+2.75%12.860.5
01/16452452446446-1.33%3,529,8004312億2098万+2.29%12.80.5
01/15449454449452+0.89%2,077,6004370億2216万+3.91%12.980.51
01/12454456446448-1.32%3,438,8004331億5471万+3.23%12.860.5
01/11455456452454+0.67%3,012,1004389億5589万+4.61%13.030.51
01/10448453446451+0.45%3,551,4004360億5530万+4.16%12.950.51
01/09447451445449+0.67%4,331,4004341億2157万+3.94%12.890.5
01/05444447442446+0.68%3,223,6004312億2098万+3.48%12.80.5
01/04438443433443+1.14%2,977,3004283億2039万+2.78%12.720.5
2023
12/29438440436438+0.46%2,688,9004234億8608万+1.86%12.570.49
12/28433437432436+0.46%2,299,9004215億5235万+1.4%12.510.49
12/27428434428434+1.4%3,197,2004196億1862万+0.93%12.460.49
12/264304314274280%2,073,6004138億1744万-0.23%12.280.48
12/25429429427428-0.23%1,640,0004138億1744万-0.23%12.280.48

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
1,405
14,050
4/4
929
9,290
11/21
17,679,600
1,767,960
11/9
--+13%
8/10
-15.72%
11/20
2008年
3月期
1,371
13,710
12/14
703
7,030
3/17
25,674,800
2,567,480
2/27
--+11.98%
10/11
-21.68%
2/20
2009年
3月期
955
9,550
5/7
325
3,250
3/16

3,250
3/13
65,637,300
6,563,730
2/10
--+30.1%
4/9
-29.79%
10/29
2010年
3月期
698
6,980
3/31
400
4,000
4/1
25,069,900
2,506,990
4/9
6746億304万-+20.37%
5/13
-8.99%
11/24
2011年
3月期
743
7,430
4/30
448
4,480
3/15
23,855,700
2,385,570
4/27
7180億9464万4329億8304万+11.71%
2/7
-22.06%
3/15
2012年
3月期
708
7,080
7/19
463
4,625
2/3
26,281,700
2,628,170
5/13
6842億6784万4469億9700万+13.61%
5/16
-15.29%
8/9
2013年
3月期
531
5,310
4/19

5,310
4/18
280
2,801
11/29
39,372,900
3,937,290
5/1
5132億88万2707億1104万+17.27%
4/11
-17.54%
5/11
2014年
3月期
498
4,980
4/22
258
10/15
73,212,800
11/11
4813億704万2493億5184万+17.9%
11/11
-21.55%
8/9
2015年
3月期
532
3/19

3/18
311
10/20
38,376,200
5/28
5141億7254万3005億7830万+21.49%
2/17
-9.32%
8/26
2016年
3月期
609
3/8
430
9/4

8/25
27,364,700
5/8
5885億9225万4155億9058万+14.05%
10/15
-9.22%
7/9
2017年
3月期
649
1/5
478
9/1
14,627,900
2/3
6272億5184万4619億8209万+8.91%
12/8
-9.89%
5/24
2018年
3月期
702
2/22
543
4/4
22,312,900
11/30
6784億7579万5248億392万+7.47%
12/12
-11.33%
4/17
2019年
3月期
664
4/10
518
12/25
33,442,800
10/19
6417億4918万5006億4168万+5.52%
3/14
-6.72%
10/25
2020年
3月期
623
2/13
402
3/13
13,554,400
5/13
6021億2310万3885億2887万+11.6%
4/14
-22.93%
3/13
2021年
3月期
626
3/23
417
4/1
15,560,700
4/2
6050億6673万4030億2622万+12.88%
8/25
-8.5%
7/31
2022年
3月期
609
4/7
371
3/9
101,494,300
11/30
5886億3520万3586億2638万+23.7%
5/10
-8.73%
12/2
2023年
3月期
502
7/25
372
4/27
47,077,400
5/10
4852億5726万3595億9302万+20.01%
5/11
-5.43%
5/9
2024年
3月期
488
11/2
412
6/1
25,304,700
10/30
4718億2924万3983億39万+5.89%
4/15
-7.06%
11/8
最新434
2024/5/24
2,424,1004196億1862万-1.36%
440

年間値上がり率

2001/12/28 vs 2000/12/29
-1%(0.99倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
44%(1.44倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
236%(3.36倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
26%(1.26倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-37%(0.63倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
-28%(0.72倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/05/24 vs 2023/12/29
-1%(0.99倍)
過去安値
200円(2003/05/08)
117%(2.17倍)
434円(5/24)