9902 日伝

9902
2024/07/18
時価
1094億円
PER 予
22.93倍
2010年以降
9.76-81.42倍
(2010-2024年)
PBR
1.22倍
2010年以降
0.56-1.11倍
(2010-2024年)
配当 予
1.83%
ROE 予
5.33%
ROA 予
3.68%
資料
Link
CSV,JSON

時価総額

2010年3月31日
407億1842万
2011年3月31日
393億7921万
2012年3月30日
354億2534万
2013年3月29日
367億9644万
2014年3月31日
385億2453万
2015年3月31日
424億9005万
2016年3月31日
457億8682万
2017年3月31日
526億110万
2018年3月30日
658億2170万
2019年3月29日
493億9768万
2020年3月31日
667億3240万
2021年3月31日
687億7363万
2022年3月31日
677億3725万
2023年3月31日
597億6078万
2024年3月29日
807億5133万

2024/02/22~2024/07/18

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
07/183,6103,6353,5403,545-1.8%21,3001094億9087万-1.61%22.931.13
07/173,6703,6903,5953,610-0.55%25,2001114億9846万+0.33%23.351.15
07/163,6453,7053,6103,630+0.55%40,0001121億1618万+0.95%23.481.15
07/123,5103,6253,5103,610+2.27%34,4001114億9846万+0.59%23.351.15
07/113,4653,5403,4203,530+1.44%49,8001090億2758万-1.34%22.831.12
07/103,5453,5803,4603,480-2.11%23,3001074億8328万-2.44%22.511.11
07/093,5353,5553,4203,555+1.57%44,6001097億9973万-0.06%231.13
07/083,6153,6553,4803,500-3.58%32,6001081億100万-1.24%22.641.11
07/053,6553,6903,5903,630-0.68%33,8001121億1618万+2.69%23.481.15
07/043,7303,7403,6403,655-2.01%36,7001128億8833万+3.86%23.641.16
07/033,7553,7703,7003,730-0.67%43,5001152億478万+6.63%24.131.19
07/023,7753,7853,7153,755-0.92%44,4001159億7693万+8.09%24.291.19
07/013,6403,8303,6103,790+5.42%69,1001170億5794万+9.86%24.521.21
06/283,6603,6703,5803,595-2.57%22,5001110億3517万+4.9%23.261.14
06/273,7153,7553,6653,690-0.14%48,0001139億6934万+8.34%23.871.17
06/263,5653,7253,5103,695+3.79%66,9001141億2377万+9.45%23.91.18
06/253,5803,6003,5153,560-0.7%36,2001099億5416万+6.46%23.031.13
06/243,6853,6903,5603,585+0.14%174,3001107億2631万+8.11%23.191.14
06/213,5303,6053,5003,580+1.42%356,5001105億7188万+8.85%23.161.14
06/203,5453,5503,4103,530-0.56%70,8001090億2758万+8.28%22.831.12
06/193,5303,6353,5303,550+1.43%61,3001096億4530万+9.84%22.961.13
06/183,6503,6853,4053,500-3.58%89,0001081億100万+9.24%22.641.11
06/173,6403,6653,5953,630-0.41%45,7001121億1618万+14.22%23.481.15
06/143,4903,6453,4803,645+4.44%76,9001125億7947万+15.79%23.581.16
06/133,4603,5003,4403,490+1.6%35,2001077億9214万+11.89%22.581.11
06/123,5453,6003,4153,435-2.97%54,2001060億9341万+11.13%22.221.09
06/113,4703,5503,4653,540+2.16%79,6001093億3644万+15.8%22.91.13
06/103,3253,4703,3003,465+4.21%65,6001070億1999万+14.81%22.411.1
06/073,2553,3453,2553,325+2.15%42,5001026億9595万+11.5%21.511.06
06/063,2303,2703,1953,255+0.77%31,2001005億3393万+10.34%21.061.04
06/053,2353,2453,1403,230-0.15%37,600997億6178万+10.54%20.891.03
06/043,2703,2953,2103,235-1.52%54,700999億1621万+11.82%20.931.03
06/033,2453,2853,2103,285+1.86%54,1001014億6051万+14.82%21.251.04
05/313,1503,2253,1103,225+3.2%138,300996億735万+14.04%20.861.03
05/303,1003,1353,0453,125-0.32%35,800965億1875万+11.81%20.220.99
05/293,1653,1803,1053,135-0.95%36,500968億2761万+13.26%20.281
05/283,2003,2603,1303,165-0.94%83,700977億5419万+15.55%20.471.01
05/273,0703,1953,0653,195+4.07%70,800986億8077万+17.85%20.671.02
05/242,9473,1252,9463,070+4.17%81,900948億2002万+14.55%19.860.98
05/232,8952,9612,8652,947+1.8%28,700910億2104万+10.96%19.060.94
05/222,8742,8952,7902,895+0.73%60,700894億1497万+9.7%18.730.92
05/212,9112,9402,8592,874-0.55%23,000887億6636万+9.49%18.590.91
05/202,8712,9082,8692,890+0.66%34,900892億6054万+10.6%18.690.92
05/172,8362,8722,8122,871+1.27%26,300886億7370万+10.47%18.570.91
05/162,8412,8432,8012,835+0.11%14,600875億6181万+9.63%18.340.9
05/152,8802,9032,8112,832-0.94%31,900874億6915万+9.98%18.320.9
05/142,8872,8872,8342,859-0.97%27,600883億307万+11.51%18.490.91
05/132,9092,9092,8342,887-1.13%29,400891億6788万+13.08%18.680.92
05/102,7742,9202,7742,920+5.26%55,300901億8712万+14.83%18.890.93
05/092,6422,7922,6422,774+7.19%74,600856億7776万+9.56%17.940.88
05/082,5582,7002,5282,588+0.62%63,200799億3296万+2.5%16.740.82
05/072,5662,5802,5452,572+0.67%11,000794億3879万+1.74%16.640.82
05/022,5302,5632,5252,555+0.71%7,900789億1373万+0.95%16.530.81
05/012,5352,5372,5112,537-0.12%5,900783億5778万-0.12%16.410.81
04/302,5112,5852,5032,540+1.15%33,300784億5044万-0.31%16.430.81
04/262,4422,5112,4112,511+2.7%63,600775億5474万-1.8%16.240.8
04/252,4472,4602,4412,445-0.12%12,900755億1627万-4.75%15.820.78
04/242,4172,4602,4032,448+1.45%21,000756億892万-5.08%15.840.78
04/232,4492,4492,4122,413-0.94%13,800745億2791万-6.91%15.610.77
04/222,4252,4452,4002,436+0.95%33,000752億3829万-6.45%15.760.77
04/192,4522,4522,3842,413-1.83%24,100745億2791万-7.72%15.610.77
04/182,4282,4582,4282,458+1.24%11,800759億1778万-6.4%15.90.78
04/172,4642,4642,4212,428-1.54%15,100749億9120万-7.75%15.710.77
04/162,5002,5002,4512,466-2.07%34,500761億6487万-6.63%15.950.78
04/152,5552,5552,5112,518-1.45%14,800777億7094万-4.95%16.290.8
04/122,5732,5852,5342,555-0.47%20,600789億1373万-3.8%16.530.81
04/112,5182,5672,5032,567+0.86%15,100792億8436万-3.6%16.610.82
04/102,5502,5622,5392,545-0.35%9,400811億4987万-4.57%16.460.81
04/092,5712,5712,5402,554+0.2%14,400788億8284万-4.45%16.520.81
04/082,5562,5742,5252,549-0.59%21,500787億2841万-4.71%16.490.81
04/052,5662,5852,5492,564-1%15,600791億9170万-4.29%16.590.82
04/042,6132,6182,5852,590-1.18%21,400799億9474万-3.39%16.750.82
04/032,6002,6322,6002,621-0.79%14,700809億5220万-2.35%16.950.83
04/022,6102,6792,5972,642+0.92%27,300816億81万-1.67%17.090.84
04/012,6652,6652,6112,618-1.43%12,300834億7754万-2.68%16.940.83
03/292,6502,6652,6242,656+0.19%15,400846億8921万-1.48%17.280.84
03/282,6782,7022,6512,651-4.43%40,300845億2978万-1.74%17.240.84
03/272,7492,8172,7492,774+0.91%108,400884億5176万+2.59%18.040.88
03/262,7282,7552,7282,749-0.04%34,200876億5461万+1.48%17.880.87
03/252,7822,7822,7392,750-0.36%61,700876億8650万+1.36%17.890.87
03/222,7592,7722,7312,760+0.51%40,800880億536万+1.69%17.950.88
03/212,8102,8102,7412,746-1.01%59,000875億5895万+1.1%17.860.87
03/192,7202,7782,7192,774+1.76%39,500884億5176万+2.02%18.040.88
03/182,7502,7502,7122,726+0.48%33,900869億2123万+0.37%17.730.87
03/152,6752,7152,6632,713+1.61%38,500865億671万-0.15%17.650.86
03/142,6162,6732,6132,670+2.1%27,300851億3562万-1.73%17.370.85
03/132,6682,6682,6012,615-1.02%20,000833億8189万-3.82%17.010.83
03/122,6622,6622,5812,642-1.42%24,100842億4281万-2.97%17.190.84
03/112,6532,7082,6532,680-0.33%40,100854億5448万-1.76%17.430.85
03/082,6832,7262,6752,689-1.57%31,000857億4145万-1.54%17.490.86
03/072,7002,7452,6942,732+2.05%29,400871億1255万-0.07%17.770.87
03/062,6812,7022,6602,677-0.34%26,200853億5882万-2.12%17.410.85
03/052,6092,6862,5962,686+2.95%28,700856億4579万-1.97%17.470.85
03/042,6582,6582,6002,609-1.44%37,200831億9057万-4.85%16.970.83
03/012,6452,6592,6282,647+1.73%23,900844億224万-3.71%17.220.84
02/292,6692,7042,6022,602-2.55%77,400829億6737万-5.52%16.930.83
02/282,6992,7102,6662,670-1.33%24,300851億3562万-3.33%17.370.85
02/272,7182,7642,6962,706-0.44%27,900862億8351万-2.38%17.60.86
02/262,7602,7602,7122,718-1.16%24,600866億6614万-2.34%17.680.86
02/222,7672,7672,7252,750+0.88%16,400876億8650万-1.43%17.890.87

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
1,420
2,840
6/30
981
1,962
11/25
95,000
47,500
6/26
--407億1842万
3/31
2011年
3月期
1,375
2,750
4/26
950
1,900
3/15
70,800
35,400
6/23
438億4325万302億9170万393億7921万
3/31
2012年
3月期
1,363
2,726
7/22
1,089
2,178
1/30
335,800
167,900
1/25
434億6061万347億2385万354億2534万
3/30
2013年
3月期
1,225
2,450
3/22
983
1,965
6/8

1,965
6/7
117,600
58,800
6/27
390億6035万313億2799万367億9644万
3/29
2014年
3月期
1,224
2,448
3/31
1,037
2,074
12/20
101,600
50,800
6/26
390億2846万330億6578万385億2453万
3/31
2015年
3月期
1,373
2,745
3/31
1,114
2,228
10/17
105,200
52,600
6/26
437億6353万355億2100万424億9005万
3/31
2016年
3月期
1,653
3,305
6/24
1,205
2,409
2/12
110,800
55,400
6/24
526億9161万384億668万457億8682万
3/31
2017年
3月期
1,795
3,590
2/23
1,355
2,710
4/11
110,400
55,200
6/29
572億3537万432億553万526億110万
3/31
2018年
3月期
2,561
11/9
1,658
3,315
4/3
250,300
2/20
816億6004万528億5104万658億2170万
3/30
2019年
3月期
2,204
6/27
1,413
12/25
220,400
2/19
702億7674万450億5491万493億9768万
3/29
2020年
3月期
2,256
3/27
1,420
3/13
122,900
3/27
719億3481万452億7812万667億3240万
3/31
2021年
3月期
2,516
11/27
1,788
4/6
165,300
9/28
802億2517万570億1216万687億7363万
3/31
2022年
3月期
2,641
9/14
1,939
5/27
127,700
9/28
842億1092万618億2695万677億3725万
3/31
2023年
3月期
2,203
5/6
1,638
10/13
292,800
10/28
702億4485万522億2926万597億6078万
3/31
2024年
3月期
2,969
1/22
1,861
4/6
225,500
6/26
946億6953万593億3984万807億5133万
3/29
最新3,545
2024/7/18
21,3001094億9087万