9902 日伝

9902
2024/07/12
時価
1114億円
PER 予
23.35倍
2010年以降
9.76-81.42倍
(2010-2024年)
PBR
1.24倍
2010年以降
0.56-1.11倍
(2010-2024年)
配当 予
1.8%
ROE 予
5.33%
ROA 予
3.68%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
3,530
始値
3,510
高値
3,625
安値
3,510
終値 +2.27%
3,610
出来高 -30.92%
34,400

乖離率

株価(5日)
移動平均値
+2.12%
3,535
株価(25日)
移動平均値
+0.59%
3,589
出来高(5日)
移動平均値
-6.88%
36,940

2024/02/19~2024/07/12

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
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
02/212,7862,8172,7102,726-2.5%24,800869億2123万-2.47%17.730.87
02/202,8382,8382,7772,796-3.19%36,000891億5325万-0.14%18.190.89
02/192,8622,8882,8282,888+1.58%23,100920億8676万+2.96%18.790.92

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
2,235
4,470
4/4
1,350
2,700
2/28
139,000
69,500
4/3
--+11.3%
7/4
-23.47%
6/8
2008年
3月期
1,463
2,925
7/4
1,160
2,320
3/17
98,200
49,100
6/27
--+10.33%
4/25
-13.75%
1/16
2009年
3月期
1,433
2,865
5/20
990
1,980
10/28
81,800
40,900
6/27
--+10.72%
11/6
-17.61%
10/10
2010年
3月期
1,420
2,840
6/30
981
1,962
11/25
95,000
47,500
6/26
--+12.92%
3/26
-20.45%
11/24
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+7.89%
6/24
-14.11%
3/15
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+6.97%
7/13
-10.96%
1/16
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+10.27%
3/26
-5.8%
11/13
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+7.78%
4/4
-7.6%
5/27
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+6.69%
11/10
-7.51%
8/8
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+11.42%
5/19
-11.31%
1/21
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+7.32%
2/22
-5.52%
8/23
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+14.69%
8/7
-5.72%
3/23
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+6.11%
9/25
-15.86%
12/25
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+27.05%
3/27
-18.77%
3/13
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+10.61%
9/18
-10.55%
7/10
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+10.4%
9/14
-9.02%
10/5
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+7.58%
2/10
-8.22%
5/26
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+10.49%
5/22

5/18
-7.75%
4/17
最新3,610
2024/7/12
34,4001114億9846万+0.59%
3,589

年間値上がり率

2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
-17%(0.83倍)
2013/12/30 vs 2012/12/28
6%(1.06倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
47%(1.47倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
7%(1.07倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
67%(1.67倍)
2024/07/12 vs 2023/12/29
26%(1.26倍)
過去安値
950円(2011/03/15)
280%(3.8倍)
3,610円(7/12)