9969 ショクブン

9969
2019/01/15
時価
25億円
PER 予
-倍
2010年以降
赤字-194.49倍
(2010-2018年)
PBR
2.88倍
2010年以降
1.35-7.49倍
(2010-2018年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

1/15

前日 (1/11)
240
始値
225
高値
256
安値
217
終値 -9.58%
217
出来高 -17.15%
3,962,600

乖離率

株価(5日)
移動平均値
+12.44%
193
株価(25日)
移動平均値
+30.72%
166
出来高(5日)
移動平均値
-9.91%
4,398,360

2018/08/15~2019/01/15

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
2019
01/15225256217217-9.58%3,962,60025億7289万+30.72%-2.88
01/11198240186240+24.35%4,783,10028億4560万+45.45%-3.18
01/10201227186193+9.04%6,829,20022億8833万+19.14%-2.56
01/09140186140177+29.2%6,395,80020億9863万+9.26%-2.35
01/08135138134137+1.48%21,10016億2436万-15.95%-1.82
01/07130135130135+5.47%18,00016億65万-18.18%-1.79
01/04125129122128-0.78%25,60015億1765万-23.35%-1.7
2018
12/28138140121129-8.51%88,00015億2951万-23.67%-1.71
12/27143149139141+2.17%70,80016億7179万-18.02%-1.87
12/26148148137138-3.5%189,30016億3622万-20.23%-1.83
12/25135164135143+6.72%1,577,30016億9550万-18.29%-1.9
12/21143143129134-6.94%83,80015億8879万-24.29%-1.78
12/20148148144144-4%32,90017億736万-20%-1.91
12/19156158149150-3.85%38,10017億7850万-18.03%-1.99
12/18162165152156-3.7%62,40018億4964万-15.68%-2.07
12/17172173162162-5.81%50,60019億2078万-13.83%-2.15
12/14178179172172-3.91%30,70020億3934万-9.47%-2.28
12/131801801781790%21,40021億2234万-6.77%-2.37
12/12180181179179-1.1%21,40021億2234万-7.73%-2.37
12/111831831801810%21,40021億4605万-7.65%-2.4
12/10184184180181-1.09%42,30021億4605万-8.12%-2.4
12/07180183180183+1.1%22,10021億6977万-8.04%-2.43
12/06183183180181-1.09%18,10021億4605万-9.95%-2.4
12/05183184182183-0.54%19,60021億6977万-9.85%-2.43
12/04185185183184-0.54%31,10021億8162万-11.11%-2.44
12/03183187183185+1.09%27,30021億9348万-11.9%-2.45
11/30186187182183-2.14%39,30021億6977万-14.49%-2.43
11/29190190184187-0.53%33,90022億1719万-13.82%-2.48
11/28190192187188-2.59%16,20022億2905万-14.93%-2.49
11/271931931901930%13,10022億8833万-13.84%-2.56
11/26185194182193+4.32%54,20022億8833万-15.35%-2.56
11/221851851821850%16,60021億9348万-20.26%-2.45
11/21182185179185+0.54%38,00021億9348万-21.61%-2.45
11/20185185180184-0.54%46,30021億8162万-23.33%-2.44
11/19191191185185-5.61%53,90021億9348万-24.18%-2.45
11/161972011911960%38,10023億2390万-20.97%-2.6
11/15211211194196-7.98%66,80023億2390万-21.91%-2.6
11/14219219208213-2.29%42,00025億2547万-16.47%-2.83
11/13218220217218-0.91%17,90025億8475万-15.5%-2.89
11/12225225218220-3.08%34,60026億846万-15.38%-2.92
11/09222227220227+2.25%34,20026億9146万-13.69%-3.01
11/08221224220222+0.91%15,70026億3218万-16.23%-2.95
11/07220223219220+0.92%17,20026億846万-17.91%-2.92
11/06223223218218-1.36%31,80025億8475万-19.56%-2.89
11/05224225220221-1.34%18,30026億2032万-19.34%-2.93
11/02224228217224+0.9%30,30026億5589万-19.42%-2.97
11/01240242218222-7.5%91,20026億3218万-21.28%-2.95
10/31251264231240-14.29%138,30028億4560万-16.08%-3.18
10/30272280268280+2.94%17,00033億1986万-2.78%-3.71
10/29269283269272+2.26%24,00032億2501万-5.88%-3.61
10/26270274266266-0.75%9,90031億5387万-8.28%-3.53
10/25273275268268-4.63%28,70031億7758万-7.9%-3.56
10/24282286278281-0.71%13,50033億3172万-3.1%-3.73
10/23288288283283-1.39%6,20033億5543万-2.41%-3.75
10/22286287283287+1.41%4,90034億286万-0.69%-3.81
10/19288288282283-2.08%3,00033億5543万-1.74%-3.75
10/18288289285289+1.4%12,30034億2657万+0.35%-3.83
10/17284289283285+1.42%9,20033億7915万-0.7%-3.78
10/16282287281281-0.35%6,60033億3172万-1.75%-3.73
10/15288288282282-2.08%7,90033億4358万-1.4%-3.74
10/12272288272288+3.97%20,20034億1472万+1.05%-3.82
10/11280282270277-4.48%42,10032億8429万-2.46%-3.67
10/10289290282290+2.47%33,20034億3843万+2.11%-3.85
10/09283283281283+0.35%13,30033億5543万0%-3.75
10/05288289282282-3.42%19,70033億4358万-0.35%-3.74
10/04290294286292-0.68%31,60034億6214万+3.18%-3.87
10/03291295283294+0.68%46,60034億8586万+4.26%-3.9
10/02298298292292-2.01%48,30034億6214万+3.91%-3.87
10/01305305296298-4.79%49,10035億3328万+6.05%-3.95
09/28321323304313-3.4%53,10037億1113万+11.79%-4.15
09/27315330312324+2.21%67,80038億4156万+16.55%-4.3
09/26301317301317+5.32%55,70037億5856万+14.86%-4.21
09/25299318296301+0.33%111,40035億6885万+9.85%-3.99
09/21292300289300+3.81%59,10035億5700万+9.89%-3.98
09/20288305286289+1.05%75,40034億2657万+6.25%-3.83
09/19266290266286+7.92%115,60033億9100万+5.15%-3.79
09/182642672642650%16,70031億4201万-2.21%-3.52
09/14262266262265+0.38%15,80031億4201万-2.21%-3.52
09/13269271264264-2.22%5,00031億3016万-2.94%-3.5
09/12270270267270+0.37%5,80032億130万-1.1%-3.58
09/11273274264269-2.18%7,60031億8944万-1.47%-3.57
09/10267299262275+4.56%125,80032億6058万+0.73%-3.65
09/07262263260263+1.15%42,20031億1830万-3.66%-3.49
09/06270270259260-4.06%18,60030億8273万-4.76%-3.45
09/05268275266271+1.5%2,60032億1315万-1.09%-3.6
09/04267270267267-1.11%9,10031億6573万-2.2%-3.54
09/03273273270270-1.82%11,40032億130万-1.1%-3.58
08/31272275270275+0.73%6,80032億6058万+0.73%-3.65
08/30275275272273-0.73%4,80032億3687万0%-3.62
08/292732752732750%2,10032億6058万+0.73%-3.65
08/28277277273275-0.36%1,50032億6058万+1.1%-3.65
08/27275276272276+0.73%3,50032億7244万+1.85%-3.66
08/242762762722740%4,00032億4872万+1.11%-3.63
08/23270274270274+1.48%4,60032億4872万+1.11%-3.63
08/22272279270270-1.1%7,30032億130万0%-3.58
08/21275275273273-0.73%1,30032億3687万+1.11%-3.62
08/20274275274275-0.36%40032億6058万+1.85%-3.65
08/17278281275276+0.36%12,30032億7244万+2.22%-3.66
08/162752752742750%3,30032億6058万+1.85%-3.65
08/15275275274275+0.36%2,30032億6058万+1.85%-3.65

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
2010年
3月期
650
3/26
507
12/3
18,000
8/10
--+12.55%
1/8
-11.15%
12/1
2011年
3月期
620
8/23
476
3/16
19,000
8/10
73億5113万56億4377万+4.52%
1/5
-15.6%
3/16
2012年
3月期
570
4/5
400
6/15
30,000
6/15
67億5830万47億4266万+6.61%
3/27
-16.67%
6/15
2013年
3月期
505
3/26
425
5/21
24,000
1/10
59億8761万50億3908万+4.86%
3/11
-8.01%
5/21
2014年
3月期
500
9/25

9/24
445
3/27
23,000
8/12
59億2833万52億7621万+4.76%
1/29
-6.3%
3/27
2015年
3月期
600
3/16
446
5/20

5/15

他2件
100,300
3/16
71億1400万52億8807万+11.34%
3/16
-4.47%
4/2
2016年
3月期
529
9/1

7/14
462
11/4

10/30
32,800
5/8
62億7217万54億7778万+3.94%
7/14
-5.73%
9/30
2017年
3月期
537
3/28
467
4/18
60,900
3/28
63億6703万55億3706万+5%
1/6
-3.29%
4/6
2018年
3月期
618
5/10
351
3/26
461,600
9/19
73億2742万41億6169万+4.7%
3/5

3/2
-18.92%
9/19
最新217
2019/1/15
3,962,60025億7289万+30.72%
166

年間値上がり率

2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/29 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/29
22%(1.22倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/26 vs 2006/12/29
2%(1.02倍)
2008/12/25 vs 2007/12/26
-17%(0.83倍)
2009/12/30 vs 2008/12/25
-9%(0.91倍)
2010/12/29 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/29
-21%(0.79倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
-28%(0.72倍)
2018/12/28 vs 2017/12/29
-65%(0.35倍)
2019/01/15 vs 2018/12/28
68%(1.68倍)
過去安値
121円(2018/12/28)
79%(1.79倍)
217円(1/15)