9929 平和紙業

9929
2024/09/18
時価
44億円
PER 予
29.24倍
2010年以降
赤字-69.59倍
(2010-2024年)
PBR
0.42倍
2010年以降
0.33-1.13倍
(2010-2024年)
配当 予
2.71%
ROE 予
1.43%
ROA 予
0.77%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
444
始値
444
高値
444
安値
442
終値 -0.45%
442
出来高 -75.86%
700

乖離率

株価(5日)
移動平均値
-0.23%
443
株価(25日)
移動平均値
-0.67%
445
出来高(5日)
移動平均値
-59.77%
1,740

2024/04/16~2024/09/18

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
09/18444444442442-0.45%70044億7167万-0.67%29.240.42
09/174434444434440%2,90044億9191万0%29.370.42
09/134414444414440%1,10044億9191万+0.23%29.370.42
09/12442444440444+0.45%2,10044億9191万+0.23%29.370.42
09/11440445440442+0.45%1,90044億7167万0%29.240.42
09/10445448440440-1.12%2,20044億5144万-0.45%29.110.42
09/094454454444450%1,90045億202万+0.68%29.440.42
09/06448449445445-0.67%1,40045億202万+0.68%29.440.42
09/05447448447448+0.22%2,10045億3237万+1.36%29.640.42
09/044454474444470%70045億2226万+1.13%29.570.42
09/03447453447447+0.22%1,80045億2226万+1.13%29.570.42
09/02451451446446-1.11%2,40045億1214万+0.9%29.50.42
08/30454454447451+0.22%2,60045億6272万+2.04%29.830.43
08/29451451450450-0.88%90045億5261万+1.58%29.770.43
08/28447454446454+1.34%7,60045億9308万+2.48%30.030.43
08/27447448447448+0.45%1,70045億3237万+1.13%29.640.42
08/26448449446446-0.45%2,20045億1214万+0.68%29.50.42
08/23448448448448+0.67%1,00045億3237万+1.36%29.640.42
08/22444445444445+0.23%5,80045億202万+0.45%29.440.42
08/21443444441444+0.23%1,80044億9191万+0.23%29.370.42
08/204434434404430%2,20044億8179万0%29.30.42
08/16437445437443+1.84%1,30044億8179万0%29.30.42
08/15434439434435-1.58%5,30044億85万-1.81%28.780.41
08/14433442433442+2.31%70044億7167万-0.23%29.240.42
08/13445445432432+0.47%1,00043億7050万-2.7%28.580.41
08/09426443426430+1.18%3,10043億5027万-3.15%28.440.41
08/08425426424425+0.24%3,10042億9968万-4.49%28.110.4
08/07422424422424-1.4%40042億8957万-4.93%28.050.4
08/064404504304300%1,50043億5027万-3.59%28.440.41
08/05439450430430-4.44%5,60043億5027万-3.8%28.440.41
08/02445450445450+0.9%4,00045億5261万+0.45%29.770.43
08/01452452446446-0.22%2,30045億1214万-0.22%29.50.42
07/314514514474470%90045億2226万0%29.570.42
07/304464554464470%2,20045億2226万0%29.570.42
07/29452453447447-0.45%40045億2226万0%29.570.42
07/25444454444449-1.1%2,50045億4249万+0.45%29.70.42
07/24456456449454-0.22%2,60045億9308万+1.79%30.030.43
07/23456456455455+0.66%1,10046億319万+2.25%30.10.43
07/22451452451452+0.22%15,00045億7284万+1.57%29.90.43
07/19448452448451+0.67%1,20045億6272万+1.58%29.830.43
07/18446448446448+0.67%1,60045億3237万+1.13%29.640.42
07/17452452444445-0.89%5,50045億202万+0.45%29.440.42
07/164504514484490%3,70045億4249万+1.58%29.70.42
07/12448449448449+0.9%1,00045億4249万+1.58%29.70.42
07/11445445445445+0.23%10045億202万+0.91%29.440.42
07/10444445444444-0.89%4,10044億9191万+0.68%29.370.42
07/094484484484480%1,40045億3237万+1.82%29.640.42
07/08451451448448-0.67%1,50045億3237万+1.82%29.640.42
07/05450451445451+1.35%5,40045億6272万+2.73%29.830.43
07/044454454454450%10045億202万+1.6%29.440.42
07/02449449445445-0.67%1,00045億202万+1.6%29.440.42
07/01442448442448+2.75%1,10045億3237万+2.52%29.640.42
06/26444444436436-2.46%1,40044億1097万0%28.840.41
06/25446447445447+0.22%1,80045億2226万+2.52%29.570.42
06/24445446445446+0.22%7,30045億1214万+2.53%29.50.42
06/21445445445445+1.14%70045億202万+2.3%29.440.42
06/204404404404400%60044億5144万+1.38%29.110.42
06/19444444440440-1.35%20044億5144万+1.38%29.110.42
06/18440446440446+1.59%1,60045億1214万+2.76%29.50.42
06/17438440438439+0.69%40044億4132万+1.39%29.040.42
06/14436437436436+0.23%30044億1097万+0.69%28.840.41
06/134364364354350%1,10044億85万+0.23%28.780.41
06/124354354354350%70044億85万+0.23%28.780.41
06/11435435435435-0.46%1,10044億85万+0.23%28.780.41
06/07434437433437+0.46%2,80044億2109万+0.69%28.910.41
06/064354354354350%10044億85万+0.23%28.780.41
06/05441441435435-1.14%2,50044億85万0%28.780.41
06/04434440434440+1.15%1,10044億5144万+1.15%29.110.42
06/03434435434435+0.23%1,90044億85万0%28.780.41
05/31434434434434+1.17%1,00043億9074万-0.23%28.710.41
05/304294324294290%1,00043億4015万-1.38%28.380.41
05/29432432429429-0.92%40043億4015万-1.61%28.380.41
05/28429433429433+0.93%2,50043億8062万-0.69%28.640.41
05/274294324294290%70043億4015万-1.61%28.380.41
05/24428432428429-0.46%50043億4015万-1.83%28.380.41
05/23426431426431+0.7%5,60043億6039万-1.37%28.510.41
05/22427430427428+0.23%15,80043億3004万-2.28%28.310.41
05/21430431427427-1.16%10,60043億1992万-2.73%28.250.4
05/20431435431432+0.23%2,20043億7050万-1.82%28.580.41
05/17430435430431-0.23%4,20043億6039万-2.05%28.510.41
05/16433439430432-0.23%10,10043億7050万-1.82%28.580.41
05/15437437432433-0.69%1,70043億8062万-1.81%28.640.41
05/14435438435436-0.23%4,60044億1097万-1.13%28.840.41
05/13439443437437-1.13%4,50044億2109万-0.91%28.910.41
05/10443443442442+0.23%2,30044億7167万+0.23%29.240.42
05/09443443441441+0.23%1,10044億6156万0%29.170.42
05/08440440440440+0.23%1,10044億5144万-0.23%29.110.42
05/07450450439439-0.9%2,70044億4132万-0.45%29.040.42
05/02443443443443+0.91%10044億8179万+0.45%29.30.42
05/01440441438439-0.23%1,40044億4132万-0.9%29.040.42
04/30445445440440+0.46%2,20044億5144万-0.9%29.110.42
04/26440441438438-0.45%1,10044億3120万-1.57%28.970.41
04/25443443440440-0.68%4,00044億5144万-1.57%29.110.42
04/24443443443443+0.23%70044億8179万-1.12%29.30.42
04/23442442441442+0.23%3,10044億7167万-1.34%29.240.42
04/22438441438441+0.68%3,40044億6156万-1.78%29.170.42
04/194404404354380%3,70044億3120万-2.45%28.970.41
04/18437438437438-0.23%30044億3120万-2.67%28.970.41
04/17439441437439-0.23%2,10044億4132万-2.66%29.040.42
04/16448448438440-2.44%3,60044億5144万-2.65%29.110.42

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
630
5/19

4/14
487
11/17
16,000
12/22
--+7.62%
1/5
-10.36%
11/10
2008年
3月期
585
7/19
503
1/17
21,000
9/25
--+9.71%
5/21
-6.48%
9/26
2009年
3月期
590
6/17

6/3

他6件
489
10/9
28,000
3/23
--+9.09%
12/22
-8.47%
10/9
2010年
3月期
559
5/7
426
3/15
18,000
12/22
--+6.67%
5/20
-8.02%
11/5
2011年
3月期
490
7/28

7/26

他2件
431
12/10
16,000
2/21
49億5684万43億5999万+4.66%
2/15
-7.1%
5/10
2012年
3月期
460
4/18
322
12/22

12/21
26,000
3/22
46億5336万32億5735万+10.32%
1/5
-13.98%
12/2
2013年
3月期
350
4/20

4/13
256
12/27
24,000
1/11
35億4060万25億8969万+6.1%
4/15
-11.93%
12/27
2014年
3月期
340
1/29

1/22
255
6/17
35,000
12/25

6/24
34億3975万25億7958万+11.02%
1/21
-7.29%
5/13
2015年
3月期
403
3/26

3/25
295
5/13
20,000
12/22
40億7711万29億8449万+14.97%
4/16
-7.23%
11/17
2016年
3月期
473
7/17
337
8/25
14,000
4/15
47億8530万34億940万+14.26%
3/24
-10.95%
8/11
2017年
3月期
496
3/23
370
7/14

6/14
22,000
3/29
50億1799万37億4325万+13.13%
11/14
-7.19%
4/10
2018年
3月期
1,008
2/2
411
4/11

4/10
971,800
2/2
101億9785万41億5805万+63.43%
2/1
-9.93%
3/7
2019年
3月期
668
4/3
401
6/25
478,400
9/28
67億5810万40億5688万+19.15%
9/28
-18.03%
6/25
2020年
3月期
557
4/1
374
8/29
121,100
6/25
56億3512万37億8372万+16.04%
2/6
-12.97%
3/13
2021年
3月期
481
1/27
365
4/6
174,000
1/27
48億6623万36億9267万+9.92%
3/24
-4.68%
10/28
2022年
3月期
486
3/28
401
12/3
21,500
5/25
49億1682万40億5688万+6.78%
3/18
-4.2%
4/5
2023年
3月期
447
7/21
401
9/29
12,200
3/30
45億2226万40億5688万+4.94%
1/13
-4.58%
3/31
2024年
3月期
487
3/27
402
4/11

4/10
74,900
11/16
49億2693万40億6700万+5.64%
3/27
-4.13%
4/2
最新442
2024/9/18
70044億7167万-0.67%
445

年間値上がり率

1993/12/29 vs 1992/12/29
9%(1.09倍)
1994/12/27 vs 1993/12/29
25%(1.25倍)
1995/12/26 vs 1994/12/27
-14%(0.86倍)
1996/12/30 vs 1995/12/26
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-29%(0.71倍)
1998/12/30 vs 1997/12/30
-34%(0.66倍)
1999/12/29 vs 1998/12/30
9%(1.09倍)
2000/12/27 vs 1999/12/29
-6%(0.94倍)
2001/12/25 vs 2000/12/27
-31%(0.69倍)
2002/12/25 vs 2001/12/25
11%(1.11倍)
2003/12/24 vs 2002/12/25
20%(1.2倍)
2004/12/29 vs 2003/12/24
-2%(0.98倍)
2005/12/30 vs 2004/12/29
12%(1.12倍)
2006/12/22 vs 2005/12/30
-9%(0.91倍)
2007/12/27 vs 2006/12/22
-3%(0.97倍)
2008/12/24 vs 2007/12/27
11%(1.11倍)
2009/12/24 vs 2008/12/24
-22%(0.78倍)
2010/12/28 vs 2009/12/24
-4%(0.96倍)
2011/12/30 vs 2010/12/28
-21%(0.79倍)
2012/12/27 vs 2011/12/30
-26%(0.74倍)
2013/12/30 vs 2012/12/27
13%(1.13倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/29 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/29
4%(1.04倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/09/18 vs 2023/12/29
5%(1.05倍)
過去安値
255円(2013/06/17)
73%(1.73倍)
442円(9/18)