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

株価チャート

株価

9/17

前日 (9/13)
6,480
始値
6,470
高値
6,510
安値
6,470
終値 ±0%
6,480
出来高 +640%
155,400

乖離率

株価（5日）
移動平均値
+0.09%
6,474
株価（25日）
移動平均値
+0.06%
6,476
出来高（5日）
移動平均値
+209.56%
50,200

2024/04/23～2024/09/17

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
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25日乖離
高値安値大商い高値安値プラスマイナス
2007年
11月期		2,220
4/2		1,938
11/28		87,000
11/1		--+1.53%
3/30		-18.8%
1/4
2008年
11月期		1,980
5/26		1,502
1/7		45,000
12/7		--+7.01%
2/12		-12.2%
1/18
2010年
3月期		1,749
5/7		1,550
3/10
2/24
他3件		31,000
3/3		--+6.92%
4/17		-5.77%
11/30
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+6.27%
3/10		-10.14%
3/15
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+3.44%
3/6		-1.84%
10/5
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+2.68%
2/4		-2.8%
5/14
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+2.05%
5/8		-3.59%
6/7
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+4.78%
3/25		-2.04%
4/17
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+1.9%
2/22		-8.89%
11/25
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+3.51%
12/7		-5.08%
5/24
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+2.89%
5/10		-1.27%
9/27
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+0.68%
3/22		-2.78%
12/25
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+24.93%
12/9		-22.89%
3/13
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+12.2%
11/20		-9.91%
7/14
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+4.99%
9/10		-4.77%
5/13
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+6.03%
7/15		-4.43%
8/15
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+20.92%
2/28		-2.63%
10/2

年間値上がり率

1991/12/30 vs 1990/12/28
-33%（0.67倍）
1992/12/30 vs 1991/12/30
-24%（0.76倍）
1993/12/30 vs 1992/12/30
0%（1倍）
1994/12/30 vs 1993/12/30
-29%（0.71倍）
1995/12/29 vs 1994/12/30
-4%（0.96倍）
1996/12/30 vs 1995/12/29
-11%（0.89倍）
1997/12/29 vs 1996/12/30
-37%（0.63倍）
1998/12/30 vs 1997/12/29
13%（1.13倍）
1999/12/29 vs 1998/12/30
21%（1.21倍）
2000/12/29 vs 1999/12/29
19%（1.19倍）
2001/12/28 vs 2000/12/29
60%（1.6倍）
2002/12/30 vs 2001/12/28
13%（1.13倍）
2003/12/30 vs 2002/12/30
-30%（0.7倍）
2004/12/30 vs 2003/12/30
4%（1.04倍）
2005/12/30 vs 2004/12/30
5%（1.05倍）
2006/12/29 vs 2005/12/30
0%（1倍）
2007/12/28 vs 2006/12/29
-23%（0.77倍）
2008/12/29 vs 2007/12/28
-5%（0.95倍）
2009/12/30 vs 2008/12/29
5%（1.05倍）
2010/12/30 vs 2009/12/30
16%（1.16倍）
2011/12/30 vs 2010/12/30
6%（1.06倍）
2012/12/28 vs 2011/12/30
1%（1.01倍）
2013/12/30 vs 2012/12/28
3%（1.03倍）
2014/12/30 vs 2013/12/30
2%（1.02倍）
2015/12/30 vs 2014/12/30
-5%（0.95倍）
2016/12/30 vs 2015/12/30
-6%（0.94倍）
2017/12/29 vs 2016/12/30
5%（1.05倍）
2018/12/28 vs 2017/12/29
-2%（0.98倍）
2019/12/30 vs 2018/12/28
61%（1.61倍）
2020/12/30 vs 2019/12/30
-7%（0.93倍）
2021/12/30 vs 2020/12/30
-2%（0.98倍）
2022/12/30 vs 2021/12/30
-5%（0.95倍）
2023/12/29 vs 2022/12/30
11%（1.11倍）