9861 吉野家 HD

9861
2024/03/28
時価
2196億円
PER 予
45.46倍
2010年以降
赤字-276.27倍
(2010-2023年)
PBR
3.66倍
2010年以降
1.12-4.17倍
(2010-2023年)
配当 予
0.53%
ROE 予
8.05%
ROA 予
4.24%
資料
Link
CSV,JSON

時価総額

2010年2月26日
655億7809万
2011年2月28日
713億4101万
2012年2月29日
701億4868万
2013年2月28日
700億8244万
2014年2月28日
701億5362万
2015年2月27日
820億8825万
2016年2月29日
907億8488万
2017年2月28日
1062億230万
2018年2月28日
1245億1501万
2019年2月28日
1167億4919万
2020年2月28日
1385億9034万
2021年2月26日
1356億7984万
2022年2月28日
1542億9583万
2023年2月28日
1514億8071万

2023/10/30~2024/03/28

株価&時価総額の推移

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
03/283,3383,4043,3383,373-0.27%380,1002196億8199万+4.23%45.463.66
03/273,3433,3923,3383,382+1.74%669,5002202億6816万+4.64%45.583.67
03/263,3043,3263,2883,324+0.09%359,4002164億9065万+2.94%44.83.61
03/253,3083,3323,2783,321+0.21%425,6002162億9526万+2.88%44.763.6
03/223,2403,3173,2393,314+2.28%556,1002158億3935万+2.73%44.673.6
03/213,2593,2593,2223,240-0.58%330,1002110億1976万+0.47%43.673.52
03/193,2003,2653,1973,259+2.2%438,4002122億5722万+0.99%43.933.54
03/183,2003,2083,1783,189-0.56%266,9002076億9816万-1.15%42.983.46
03/153,2083,2273,1973,207-0.25%303,6002088億7049万-0.71%43.233.48
03/143,1903,2153,1793,215+0.19%257,6002093億9152万-0.56%43.333.49
03/133,2203,2323,1833,209-0.4%217,6002090億75万-0.83%43.253.48
03/123,2183,2253,1843,222-0.15%227,9002098億4743万-0.56%43.433.5
03/113,2343,2513,1913,227-0.65%301,4002101億7308万-0.49%43.493.5
03/083,2143,2553,1683,248+0.5%461,1002115億4080万+0.06%43.783.52
03/073,2173,2433,2113,232+0.69%313,6002104億9873万-0.49%43.563.51
03/063,2413,2413,2013,210-1.02%362,8002090億6588万-1.23%43.273.48
03/053,2003,2603,1573,243+1.28%835,7002112億1515万-0.28%43.713.52
03/043,1753,2303,1693,202+0.47%653,0002085億4484万-1.51%43.163.47
03/013,1533,1923,1233,187+0.09%887,5002075億6790万-2.03%42.963.46
02/293,1753,2033,1483,184+0.28%687,4002073億7251万-2.24%42.923.46
02/283,1473,1843,1373,175+0.03%1,502,0002067億8634万-2.73%42.793.45
02/273,2203,2223,1743,174-1%2,374,9002067億2121万-3%42.783.44
02/263,2003,2283,1833,206+0.88%1,068,7002088億536万-2.2%43.213.48
02/223,1933,2093,1763,178-0.41%895,5002069億8173万-3.23%42.833.45
02/213,2603,2683,1803,191-2.33%1,312,7002078億2841万-3.13%43.013.46
02/203,2983,3003,2583,267-0.88%942,9002127億7826万-0.88%44.033.55
02/193,3203,3513,2743,296-0.45%752,3002146億6702万-0.03%44.423.58
02/163,2863,3223,2803,311+1.16%446,3002156億4396万+0.46%44.633.59
02/153,2973,3003,2513,273-0.43%504,5002131億6904万-0.7%44.113.55
02/143,2903,3243,2663,287+0.24%584,1002140億8085万-0.36%44.33.57
02/133,2503,2793,2343,279+0.89%775,6002135億5982万-0.64%44.23.56
02/093,2823,3163,2503,250-1.1%731,7002116億7106万-1.52%43.83.53
02/083,2753,3003,2513,286+0.12%639,3002140億1572万-0.39%44.293.57
02/073,2723,2973,2433,282-0.27%643,0002137億5520万-0.39%44.243.56
02/063,3153,3353,2913,291-0.27%755,9002143億4137万-0.03%44.363.57
02/053,3003,3093,2623,300+0.4%568,0002149億2754万+0.36%44.483.58
02/023,3303,3403,2803,287-0.6%488,4002140億8085万+0.06%44.33.57
02/013,2893,3133,2743,307+0.43%548,3002153億8344万+0.73%44.573.59
01/313,3023,3043,2633,293-0.21%477,1002144億7163万+0.49%44.383.57
01/303,2673,3143,2633,300+1.48%620,8002149億2754万+0.89%44.483.58
01/293,2393,2673,2343,252+1.31%534,5002118億132万-0.37%43.833.53
01/263,2553,2723,2103,210-1.62%603,6002090億6588万-1.5%43.273.48
01/253,2773,2953,2543,263-0.82%532,9002125億1774万+0.28%43.983.54
01/243,3413,3633,2753,290-1.53%514,5002142億7624万+1.32%44.343.57
01/233,3653,3943,3363,341-1.18%465,5002175億9785万+3.09%45.033.63
01/223,3533,3823,3153,381+1.56%449,7002202億303万+4.55%45.573.67
01/193,4003,4093,3183,329-1.07%452,0002168億1629万+3.22%44.873.61
01/183,4093,4213,3613,365-1.32%532,8002191億6096万+4.57%45.353.65
01/173,2913,4333,2773,410+4.73%981,8002220億9179万+6.23%45.963.7
01/163,2913,3273,2453,256-0.94%552,3002120億6184万+1.69%43.893.53
01/153,2753,3073,2513,287+0.89%464,4002140億8085万+2.69%44.33.57
01/123,2423,3293,2263,258-1.63%1,127,6002121億9209万+1.88%43.913.54
01/113,3793,3823,2943,312-1.13%714,7002157億909万+3.56%44.643.59
01/103,3413,3793,3413,350+0.51%463,8002181億8401万+4.79%45.153.64
01/093,2783,3333,2773,333+2.18%540,5002170億7681万+4.35%44.923.62
01/053,2463,2643,2233,262+1.34%419,7002124億5261万+2.19%43.973.54
01/043,2073,2303,1733,219+0.44%325,6002096億5204万+0.75%43.393.49
2023
12/293,2153,2283,1873,205-0.19%231,5002087億4023万+0.12%43.23.48
12/283,1793,2133,1733,211+0.72%190,9002091億3101万+0.09%43.283.48
12/273,1973,2003,1713,188-0.69%288,9002076億3303万-0.84%42.973.46
12/263,2333,2433,1963,210-0.65%257,7002090億6588万-0.4%43.273.48
12/253,1773,2323,1703,231+2.18%255,9002104億3360万+0.03%43.553.51
12/223,1433,1743,1433,162+0.6%212,4002059億3966万-2.32%42.623.43
12/213,1303,1553,1183,143+0.29%183,8002047億220万-3.14%42.363.41
12/203,1313,1583,1273,134+0.1%204,0002041億1603万-3.75%42.243.4
12/193,1053,1553,1023,131+1.49%232,9002039億2064万-4.16%42.23.4
12/183,0553,0913,0513,085+0.06%227,3002009億2468万-5.86%41.583.35
12/153,1203,1233,0743,083-1.69%332,9002007億9442万-6.26%41.553.35
12/143,1823,1983,1113,136-1.26%269,5002042億4629万-4.94%42.273.4
12/133,1843,2153,1663,176+0.51%235,1002068億5147万-4.05%42.813.45
12/123,1573,1873,1563,160+0.45%223,4002058億940万-4.82%42.593.43
12/113,1653,1783,1313,146-0.69%250,8002048億9758万-5.61%42.43.41
12/083,2043,2263,1623,168-1.34%285,9002063億3043万-5.35%42.73.44
12/073,2193,2333,2023,211-0.74%238,6002091億3101万-4.52%43.283.48
12/063,2183,2433,2173,235+0.78%216,1002106億9412万-4.18%43.63.51
12/053,2453,2623,2083,210-1.44%254,6002090億6588万-5.14%43.273.48
12/043,2563,2743,2413,257-0.64%162,1002121億2697万-3.98%43.93.53
12/013,2763,2993,2663,278+0.24%246,4002134億9469万-3.47%44.183.56
11/303,2603,2803,2373,270-0.64%339,3002129億7365万-3.8%44.073.55
11/293,3283,3403,2783,291-1.64%309,8002143億4137万-3.21%44.363.57
11/283,3653,3733,3383,346-0.42%152,7002179億2350万-1.41%45.13.63
11/273,3703,3783,3213,360-0.53%259,5002188億3531万-0.8%45.293.65
11/243,3903,3913,3463,378-0.21%214,9002200億764万-0.03%45.533.67
11/223,3903,3993,3673,385-0.03%150,5002204億6355万+0.45%45.623.67
11/213,3853,3963,3523,386-0.18%234,8002205億2868万+0.74%45.643.67
11/203,4163,4393,3813,392-0.38%218,2002209億1946万+1.31%45.723.68
11/173,3793,4083,3673,405+1.46%194,3002217億6614万+2.1%45.893.69
11/163,4053,4053,3563,356-2.04%297,1002185億7479万+1.05%45.233.64
11/153,4233,4833,4153,426+0.56%337,3002231億3386万+3.88%46.183.72
11/143,4123,4353,3853,407+0.59%300,5002218億9640万+4.09%45.923.7
11/133,3733,4303,3663,387+0.62%350,2002205億9381万+4.18%45.653.68
11/103,3473,3833,3243,366+0.51%341,1002192億2609万+4.24%45.373.65
11/093,3913,3983,3263,349-1.41%553,3002181億1888万+4.49%45.143.63
11/083,4323,4483,3853,397-0.88%519,4002212億4510万+6.72%45.793.69
11/073,5003,5293,4273,427-1.86%543,4002231億9899万+8.48%46.193.72
11/063,5083,5253,4603,492-0.31%475,2002274億3241万+11.42%47.073.79
11/023,5603,5803,4413,503-1.46%781,4002281億4884万+12.71%47.213.8
11/013,5693,5853,5193,555+0.65%648,5002315億3557万+15.35%47.923.86
10/313,4593,5373,4213,532+2.73%639,1002300億3759万+15.61%47.613.83
10/303,4103,4653,4043,438+0.82%1,072,8002239億1542万+13.54%46.343.73

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
2月期
1,168
116,800
8/24

116,800
8/17
985
98,500
2/24
520,100
5,201
2/23
--655億7809万
2/26
2011年
2月期
1,116
111,600
2/21

111,600
2/18
883
88,300
5/27
1,112,800
11,128
4/7
739億2439万584億9036万713億4101万
2/28
2012年
2月期
1,110
111,000
2/15
816
81,600
3/15
740,300
7,403
4/7
735億2695万540億5224万701億4868万
2/29
2013年
2月期
1,116
111,600
9/5
992
99,200
5/28
1,423,500
14,235
2/25
739億2439万657億1057万700億8244万
2/28
2014年
2月期
1,567
2/13
1,011
101,100
4/2
1,349,600
2/25
1037億9886万669億6914万701億5362万
2/28
2015年
2月期
1,524
7/24
1,199
10/17
3,265,500
8/12
974億4532万766億6465万820億8825万
2/27
2016年
2月期
1,600
10/7

10/6
1,280
3/9

3/6

他3件
2,167,900
7/10
1042億729万818億4384万907億8488万
2/29
2017年
2月期
1,740
1/13
1,300
6/24
1,484,300
8/26
1133億2543万846億6842万1062億230万
2/28
2018年
2月期
2,019
7/14
1,558
4/3
1,776,000
8/29
1314億9657万1014億7185万1245億1501万
2/28
2019年
2月期
2,275
4/9
1,666
12/25
4,399,900
7/9
1481億6974万1085億584万1167億4919万
2/28
2020年
2月期
3,050
1/10
1,669
4/22
4,966,200
1/14
1986億4515万1087億123万1385億9034万
2/28
2021年
2月期
2,552
5/28
1,709
3/17
3,268,500
10/12
1662億1063万1113億641万1356億7984万
2/26
2022年
2月期
2,468
1/18
1,982
5/27

5/13
2,113,000
10/14
1607億3974万1290億8678万1542億9583万
2/28
2023年
2月期
2,622
7/20
2,176
10/13
2,382,100
2/24
1707億6970万1417億2191万1514億8071万
2/28
最新3,373
2024/3/28
380,1002196億8199万