9873 日本KFC HD

9873
2024/09/17
時価
1453億円
PER
33.43倍
2010年以降
赤字-110.58倍
（2010-2024年）
PBR
4.68倍
2010年以降
1.43-3.71倍
（2010-2024年）
配当
0.77%
ROE
14%
ROA
7.06%
資料
Link
CSV,JSON

時価総額

2010年3月31日
385億2605万
2011年3月31日
459億5331万
2012年3月30日
478億8986万
2013年3月29日
478億8986万
2014年3月31日
473億850万
2015年3月31日
520億7546万
2016年3月31日
441億9790万
2017年3月31日
438億3907万
2018年3月30日
446億3482万
2019年3月29日
444億5590万
2020年3月31日
516億3011万
2021年3月31日
663億7776万
2022年3月31日
634億7952万
2023年3月31日
632億1525万
2024年3月29日
1004億4135万

2024/04/23～2024/09/17

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
09/176,4706,5106,4706,4800%155,4001453億597万+0.06%33.434.68
09/136,4806,4906,4706,480+0.15%21,0001453億597万+0.06%33.434.68
09/126,4706,4906,4706,4700%37,7001450億8173万-0.09%33.384.67
09/116,4706,4706,4706,4700%9,7001450億8173万-0.09%33.384.67
09/106,4706,4906,4706,4700%27,2001450億8173万-0.12%33.384.67
09/096,4706,4806,4706,470-0.15%25,6001450億8173万-0.12%33.384.67
09/066,4706,4806,4706,480+0.15%21,5001453億597万+0.03%33.434.68
09/056,4706,4806,4706,4700%25,8001450億8173万-0.12%33.384.67
09/046,4706,4806,4706,4700%19,9001450億8173万-0.12%33.384.67
09/036,4706,4806,4706,4700%29,4001450億8173万-0.12%33.384.67
09/026,4706,4806,4706,4700%53,1001450億8173万-0.12%33.384.67
08/306,4706,4806,4706,4700%48,0001450億8173万-0.12%33.384.67
08/296,4706,4806,4706,470-0.15%6,1001450億8173万-0.12%33.384.67
08/286,4806,4806,4706,480-0.15%4,8001453億597万+0.03%33.434.68
08/276,4806,4906,4706,4900%10,8001455億3020万+0.19%33.484.69
08/266,4806,4906,4706,4900%8,3001455億3020万+0.2%33.484.69
08/236,4806,4906,4706,4900%17,7001455億3020万+0.22%33.484.69
08/226,4706,4906,4706,490+0.15%28,9001455億3020万+0.22%33.484.69
08/216,4706,4806,4706,4800%32,7001453億597万+0.08%33.434.68
08/206,4706,4806,4706,4800%23,9001453億597万+0.09%33.434.68
08/196,4706,4806,4706,480+0.15%30,8001453億597万+0.09%33.434.68
08/166,4806,4806,4706,4700%13,6001450億8173万-0.05%33.384.67
08/156,4706,4806,4706,4700%27,8001450億8173万-0.05%33.384.67
08/146,4806,4806,4706,4700%24,3001450億8173万-0.05%33.384.67
08/136,4806,4806,4706,470-0.15%40,9001450億8173万-0.03%33.384.67
08/096,4806,4906,4706,480-0.15%9,7001453億597万+0.11%33.434.68
08/086,4806,4906,4706,490+0.31%53,5001455億3020万+0.25%33.484.69
08/076,4806,4906,4706,470-0.46%30,1001450億8173万-0.06%33.384.67
08/066,4806,5006,4706,500+0.46%63,8001457億5444万+0.39%33.534.69
08/056,4706,4806,4706,470-0.15%20,6001450億8173万-0.06%33.384.67
08/026,4806,4906,4706,480+0.15%88,0001453億597万+0.08%33.434.68
08/016,4706,4706,4706,4700%5,0001450億8173万-0.08%33.384.67
07/316,4706,4806,4706,4700%14,7001450億8173万-0.09%33.384.67
07/306,4706,4806,4706,4700%38,0001450億8173万-0.09%33.384.67
07/296,4706,4806,4706,4700%8,9001450億8173万-0.11%33.384.67
07/266,4706,4806,4706,470-0.15%12,2001450億8173万-0.11%33.384.67
07/256,4706,4806,4706,480+0.15%27,4001453億597万+0.03%33.434.68
07/246,4706,4806,4706,4700%19,0001450億8173万-0.12%33.384.67
07/236,4806,4806,4706,470-0.15%14,4001450億8173万-0.12%33.384.67
07/226,4706,4806,4706,480+0.15%31,9001453億597万+0.02%33.434.68
07/196,4706,4806,4706,470-0.15%34,0001450億8173万-0.14%33.384.67
07/186,4806,4806,4706,480+0.15%24,5001453億597万+0.02%33.434.68
07/176,4706,4806,4606,470+0.15%142,1001450億8173万-0.15%33.384.67
07/166,4706,4706,4606,4600%46,0001448億5749万-0.31%33.324.67
07/126,4706,4906,4606,4600%862,2001448億5749万-0.32%33.324.67
07/116,4706,4806,4606,460-0.31%105,2001448億5749万-0.34%33.324.67
07/106,4706,4806,4606,480+0.31%26,3001453億597万-0.03%33.434.68
07/096,4606,4806,4606,4600%79,7001448億5749万-0.34%33.324.67
07/086,4706,4806,4606,460-0.46%38,7001448億5749万-0.35%33.324.67
07/056,4906,5006,4806,4900%104,8001455億3020万+0.09%33.484.69
07/046,4906,5006,4906,490-0.15%87,3001455億3020万+0.09%33.484.69
07/036,4906,5006,4906,500+0.15%184,0001457億5444万+0.25%33.534.69
07/026,4806,5006,4806,490+0.15%784,9001455億3020万+0.11%33.484.69
07/016,4806,4906,4806,480-0.15%143,0001453億597万-0.05%33.434.68
06/286,4806,4906,4806,490+0.15%171,1001455億3020万+0.11%33.484.69
06/276,4906,4906,4806,480-0.15%304,2001453億597万-0.03%33.434.68
06/266,4906,4906,4806,4900%382,4001455億3020万+0.12%33.484.69
06/256,4806,4906,4806,490+0.15%426,2001455億3020万+0.12%33.484.69
06/246,4806,4906,4806,4800%151,7001453億597万+0.03%33.434.68
06/216,4806,4906,4806,4800%189,6001453億597万+0.7%33.434.68
06/206,4806,4906,4806,4800%116,3001453億597万+1.42%33.434.68
06/196,4806,4906,4806,480-0.15%131,7001453億597万+2.14%33.434.68
06/186,4806,4906,4806,490+0.15%202,1001455億3020万+2.97%33.484.69
06/176,4806,4906,4806,4800%388,8001453億597万+3.48%33.434.68
06/146,4806,4906,4806,4800%142,4001453億597万+4.15%33.434.68
06/136,4906,4906,4806,480-0.15%161,7001453億597万+4.87%33.434.68
06/126,4906,4906,4806,490+0.15%183,7001455億3020万+6.01%33.484.69
06/116,4806,4906,4806,4800%292,7001453億597万+7.02%33.434.68
06/106,4806,4906,4806,4800%381,8001453億597万+8.13%33.434.68
06/076,4806,4906,4806,4800%405,7001453億597万+9.2%33.434.68
06/066,4806,4906,4806,4800%184,9001453億597万+10.34%33.434.68
06/056,4806,4906,4806,4800%225,6001453億597万+11.36%33.434.68
06/046,4906,4906,4806,480-0.15%246,7001453億597万+12.62%33.434.68
06/036,4806,4906,4806,4900%131,1001455億3020万+14.2%33.484.69
05/316,4906,4906,4806,490+0.15%241,0001455億3020万+15.65%33.484.69
05/306,4806,4906,4806,4800%159,4001453億597万+16.95%33.434.68
05/296,4806,4906,4806,4800%191,8001453億597万+18.55%33.434.68
05/286,4806,4906,4806,4800%212,0001453億597万+20.27%33.434.68
05/276,4806,4906,4806,4800%325,7001453億597万+22.06%33.434.68
05/246,4906,4906,4806,4800%316,5001453億597万+23.78%33.434.68
05/236,4806,4906,4806,4800%430,3001453億597万+25.56%33.434.68
05/226,4806,4906,4806,480+1.25%1,405,6001453億597万+27.46%33.434.68
05/216,4006,4006,4006,400+18.52%256,7001435億1207万+27.8%33.014.62
05/205,3105,4205,2905,400+1.31%72,3001210億8830万+9.22%27.863.9
05/175,3305,4005,2905,330-0.56%66,1001195億1864万+8.25%27.493.85
05/165,4205,4205,3205,360-1.47%42,9001201億9135万+9.32%27.653.87
05/155,5105,5105,3805,440-0.73%56,4001219億8525万+11.5%28.063.93
05/145,3705,5005,2905,480+0.37%147,9001228億8221万+13.11%28.273.96
05/135,3205,5605,2705,460+0.74%216,9001224億3373万+13.58%28.173.94
05/105,1005,5205,1005,420+7.33%316,6001215億3678万+13.75%27.963.91
05/094,8655,1004,8505,050+4.66%197,3001132億3999万+6.88%26.053.65
05/084,9004,9504,7954,825-2.13%103,9001081億9464万+2.62%24.893.48
05/075,0005,0004,9004,930-1.4%86,8001105億4914万+5.14%25.433.56
05/024,9455,0804,9405,000+1.01%91,4001121億1880万+7.14%25.793.61
05/015,0505,0904,9254,950-3.32%160,5001109億9761万+6.57%25.533.58
04/305,1705,1905,1205,120+5.46%263,0001148億965万+10.68%26.413.7
04/264,7154,8604,7104,855+2.86%52,8001088億6735万+5.59%25.043.51
04/254,7204,7404,7004,7200%32,0001058億4015万+3.06%24.353.41
04/244,7204,7604,7154,720+0.32%62,3001058億4015万+3.44%24.353.41
04/234,5854,7254,5854,705+2.28%51,8001055億379万+3.57%24.273.4

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
3月期		1,749
5/7		1,550
3/10
2/24
他3件		31,000
3/3		--385億2605万
3/31
2011年
3月期		2,183
3/24		1,679
4/5
4/1		51,000
3/15		497億3528万382億5265万459億5331万
3/31
2012年
3月期		2,150
3/8
3/5		1,978
11/25		28,000
4/14		489億8345万450億6477万478億8986万
3/30
2013年
3月期		2,186
3/26		1,980
5/14		27,000
3/15		498億363万451億1034万478億8986万
3/29
2014年
3月期		2,174
3/20
9/25
他2件		2,050
6/7		48,000
3/20		495億3024万467億515万473億850万
3/31
2015年
3月期		2,350
3/26		2,100
4/16
4/15
他3件		52,000
3/27		535億4005万478億4430万520億7546万
3/31
2016年
3月期		2,330
4/2		1,902
12/25		719,300
11/25		530億8439万433億3326万441億9790万
3/31
2017年
3月期		2,053
3/14		1,800
6/24
6/17
他2件		315,000
3/17		467億7349万410億940万438億3907万
3/31
2018年
3月期		2,037
9/26		1,915
4/14
4/13		84,200
2/6		464億897万436億2944万446億3482万
3/30
2019年
3月期		2,015
3/26
4/26
他2件		1,906
12/25		92,600
6/22		459億774万434億2439万444億5590万
3/29
2020年
3月期		3,620
12/13		1,950
3/13		817,600
2/13		811億7401万437億2633万516億3011万
3/31
2021年
3月期		3,145
3/18		2,202
4/1		1,151,300
7/7		705億2272万493億7712万663億7776万
3/31
2022年
3月期		3,115
9/28
9/13		2,720
5/13		188,200
9/29		698億5001万609億9262万634億7952万
3/31
2023年
3月期		3,020
7/15		2,654
10/11		353,300
9/16		677億1975万595億1266万632億1525万
3/31
2024年
3月期		4,570
3/25		2,796
4/7		1,692,000
2/28		1024億7658万626億9683万1004億4135万
3/29