1407 ウエスト HD

1407
2020/05/29
時価
709億円
PER 予
16.12倍
2010年以降
3.79-25.21倍
(2010-2019年)
PBR
3.52倍
2010年以降
0.99-7.31倍
(2010-2019年)
配当 予
2.24%
ROE 予
21.85%
ROA 予
5.06%
資料
Link
CSV,JSON

株価チャート

株価

5/29

前日 (5/28)
1,917
始値
1,917
高値
2,057
安値
1,886
終値 +4.59%
2,005
出来高 +147.07%
758,000

乖離率

株価(5日)
移動平均値
+6.03%
1,891
株価(25日)
移動平均値
+11.82%
1,793
出来高(5日)
移動平均値
+174.1%
276,540

2019/12/26~2020/05/29

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
2020
05/291,9172,0571,8862,005+4.59%758,000709億8854万+11.82%16.123.52
05/281,8211,9201,7671,917+4.18%306,800678億7284万+8.31%15.413.37
05/271,8261,8481,7941,840+0.66%92,700651億4659万+5.2%14.793.23
05/261,8461,8691,8141,828-1.98%99,600647億2172万+5.73%14.693.21
05/251,8711,9061,8371,865+0.48%125,600660億3174万+9%14.993.28
05/221,8071,8651,8051,856+2.71%124,100657億1309万+9.82%14.923.26
05/211,8161,8171,7701,807-0.99%125,700639億7820万+8.4%14.523.17
05/201,8171,8311,7901,825+1.33%109,600646億1551万+10.61%14.673.21
05/191,8181,8401,7571,801-0.06%97,800637億6577万+10.22%14.483.16
05/181,7761,8211,7461,802-0.17%199,300638億117万+11.3%14.483.17
05/151,7821,8481,7761,805+0.28%156,000639億739万+12.74%14.513.17
05/141,8851,9451,7861,800-4.66%261,200637億3036万+13.85%14.473.16
05/131,8661,9041,8551,888+1.72%117,600668億4607万+20.95%15.173.32
05/121,8411,8871,8321,856+0.87%117,100657億1309万+20.68%14.923.26
05/111,8321,8401,7871,840+0.44%171,600651億4659万+21.21%14.793.23
05/081,8001,8381,8001,832+1.89%172,600648億6335万+22.05%14.723.22
05/071,8441,8441,7641,798-0.17%208,500636億5955万+21.16%14.453.16
05/011,7691,8201,7691,801+0.56%196,200637億6577万+22.77%14.483.16
04/301,7501,8591,7501,791+2.81%282,900634億1171万+23.77%14.43.15
04/281,6971,7651,6561,742+1.1%272,200616億7683万+21.9%143.06
04/271,6901,7471,6771,723+2.44%327,800610億412万+22.11%13.853.03
04/241,6701,6971,6361,682+1.39%231,000595億5248万+20.66%13.522.95
04/231,6081,6931,6081,659+4.73%334,500587億3815万+20.3%13.332.91
04/221,4611,6291,4591,584+7.24%401,000560億8272万+16.04%12.732.78
04/211,4321,4851,4181,477+2.43%239,500522億9430万+9.16%11.872.59
04/201,3411,4421,3411,442+5.18%188,000510億5510万+7.77%11.592.53
04/171,3401,3871,3401,371+1.56%129,400485億4129万+3.71%11.022.41
04/161,3701,3791,3361,350-1.96%84,300477億9777万+2.9%10.852.37
04/151,3161,3871,3161,377+2.91%113,100487億5373万+5.44%11.072.42
04/141,3201,3861,3131,338+3.32%181,700473億7290万+3%10.752.35
04/131,3821,3821,2921,295-5.47%234,700458億5045万+0.31%10.412.27
04/101,4001,4031,3451,370-4.2%234,500485億589万+6.28%11.012.41
04/091,4091,4491,3941,430+0.7%111,200506億3023万+11.2%11.492.51
04/081,3661,4251,3471,420+5.5%147,900502億7617万+10.94%11.412.49
04/071,3411,3741,3121,346+1.74%103,300476億5615万+5.65%10.822.36
04/061,2821,3311,2711,323+1.61%90,000468億4182万+4.01%10.632.32
04/031,3321,3731,2861,302-0.84%102,000460億9829万+2.76%10.462.29
04/021,3211,3551,2861,313-2.45%134,200464億8776万+3.88%10.552.31
04/011,3921,3971,3201,346-3.99%181,000476億5615万+6.49%10.822.36
03/311,4341,4661,3861,402-0.92%100,900496億3887万+10.83%11.272.46
03/301,3271,4741,3261,415+3.36%260,100500億9915万+11.86%11.372.49
03/271,3581,4101,3121,369+4.58%251,700484億7048万+8.22%112.4
03/261,3221,3301,2841,309-2.89%99,200463億4613万+3.4%10.522.3
03/251,3501,3621,3161,348+5.15%113,000477億2696万+6.31%10.832.37
03/241,3311,3501,2551,282-2.14%180,900453億9018万+1.02%10.32.25
03/231,2701,3301,2701,310+1.55%263,400463億8154万+2.91%10.532.3
03/191,3281,3921,2801,290-2.86%331,300456億7343万+1.18%10.372.27
03/181,2671,3981,2671,328+5.31%358,300470億1884万+3.99%10.672.33
03/171,1371,2761,0931,261+13.6%562,100446億4666万-1.33%10.142.21
03/161,0601,1601,0601,110+6.63%241,100393億39万-13.28%8.921.95
03/131,0211,0619861,041-8.2%227,600368億5739万-19.24%8.371.83
03/121,1741,2001,1341,134-5.74%211,500401億5013万-12.77%9.111.99
03/111,2011,2671,1951,203+0.59%208,900425億9312万-8.03%9.672.11
03/101,0881,2141,0801,196+6.41%279,700423億4528万-8.91%9.612.1
03/091,1801,1931,1241,124-10.01%398,200397億9607万-14.78%9.031.97
03/061,2691,2751,2391,249-3.18%181,400442億2179万-5.66%10.042.19
03/051,3181,3381,2811,290+0.16%168,100456億7343万-2.57%10.372.27
03/041,2521,3031,2431,288+1.82%143,400456億261万-2.65%10.352.26
03/031,3681,3781,2581,265-2.62%200,300447億8828万-4.38%10.172.22
03/021,1971,3101,1971,299+8.52%210,700459億9208万-1.74%10.442.28
03/01株式分割 1→1.3
02/281,2061,2221,1851,197-3.23%202,700423億8069万-9.39%9.622.1
02/271,3181,3391,1791,237-5.74%157,700569億3600万-6.71%9.942.9
02/261,3511,3781,3021,312-4.43%269,360464億6325万-1.48%13.712.31
02/251,3721,3991,3671,373-2.35%188,110486億1483万+2.78%14.352.41
02/211,4181,4421,4061,406-0.54%231,140497億8594万+5.09%14.692.47
02/201,4171,4371,3971,414+1.32%177,320500億5829万+5.51%14.772.48
02/191,3691,4051,3671,395+3.3%192,270494億465万+3.98%14.582.45
02/181,3651,3791,3461,351-1.13%136,630478億2501万+0.35%14.112.37
02/171,3851,3851,3501,366-1.44%135,720483億6971万+1.5%14.272.4
02/141,3761,3941,3691,386+1.92%123,500490億7783万+2.98%14.482.43
02/131,3551,3751,3321,360+1.43%138,060481億5183万+1.04%14.212.39
02/121,3431,3581,3281,341-0.17%80,080474億7095万-0.54%14.012.36
02/101,3181,3531,3101,343+1.51%125,970475億5265万-0.51%14.032.36
02/071,3421,3431,3191,323-0.52%137,410468億4454万-2.21%13.822.32
02/061,3371,3421,3201,330+0.64%143,000470億8966万-1.92%13.92.34
02/051,3421,3561,3131,322-0.12%96,720467億9007万-2.68%13.812.32
02/041,3541,3751,3051,323-1.21%236,990468億4454万-2.71%13.822.32
02/031,3261,3621,3201,339+0.58%262,990474億1648万-1.67%13.992.35
01/311,2671,3571,2491,332+6.39%759,850471億4413万-2.38%13.912.34
01/301,2551,2631,2251,252+0.12%186,940443億1167万-8.31%13.082.2
01/291,2921,3081,2501,250-1.22%181,870442億5720万-8.76%13.062.2
01/281,2651,2751,2481,265-1.5%181,350448億190万-7.91%13.222.22
01/271,2311,2941,2221,285+3.09%286,390454億8278万-6.64%13.422.26
01/241,2911,2911,2441,246-2.76%258,440441億2102万-9.44%13.022.19
01/231,3051,3081,2771,282-2.46%361,920453億7384万-6.93%13.392.25
01/221,3621,3691,2901,314-6.26%592,670465億1772万-4.52%13.732.31
01/211,3851,4131,3521,402+0.72%359,190496億2253万+2.08%14.642.46
01/201,4461,4461,3921,392-3.42%256,100492億6847万+1.8%14.542.44
01/171,4601,4601,4181,441-1.16%212,940510億1152万+5.94%15.052.53
01/161,4381,5111,4361,458+0.96%334,360516億1070万+7.74%15.232.56
01/151,4671,4731,4021,444-3.6%344,500511億2047万+7.43%15.092.54
01/141,3521,5441,3311,498+11.13%1,096,550530億2693万+12.19%15.652.63
01/101,3711,3711,3331,348-2.67%238,940477億1607万+1.79%14.082.37
01/091,4071,4071,3751,385+0.17%174,850490億2336万+5.05%14.472.43
01/081,4131,4131,3521,382-2.18%220,350489億4165万+5.68%14.442.43
01/071,4031,4251,3951,413+1.49%174,460500億3106万+8.87%14.762.48
01/061,3881,4041,3641,392-0.82%102,180492億9571万+8.1%14.552.45
2019
12/301,4051,4221,3931,404+0.33%150,410497億424万+9.76%14.672.47
12/271,3921,4021,3831,399+1.22%95,160495億4082万+10.26%14.622.46
12/261,3771,4041,3681,382+0.39%164,710489億4165万+9.79%14.442.43

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
8月期
177
689
9/4
84
326
10/18
924,690
237,100
8/23
--+25.08%
11/30
-35.42%
10/17
2008年
8月期
155
606
9/3
36
140
8/29
378,690
97,100
8/26
--+12.14%
5/22
-66.17%
9/4
2009年
8月期
291
1,133
8/31
17
68
11/25
10,843,556
2,780,399
9/17
--+71.66%
6/17
-22.01%
11/26
2010年
8月期
497
1,940
10/20
139
542
6/30
3,360,630
861,700
10/16
--+55.57%
10/19
-27.2%
11/25
2011年
8月期
435
1,695
7/21
115
450
3/15
10,299,506
2,640,899
4/15
143億8377万38億1870万+51.38%
3/30
-32.52%
3/15
2012年
8月期
638
1,659
7/27
210
546
11/21
7,232,940
2,781,900
10/14
211億1741万69億5003万+41.55%
4/26
-23.74%
10/7
2013年
8月期
1,327
3,450
6/12
336
874
11/13
11,025,560
4,240,600
1/17
439億1505万111億2514万+58.61%
1/21
-15.46%
11/12
2014年
8月期
1,496
1,945
10/29
878
1,141
3/3

1,141
2/4
2,517,190
1,936,300
10/24
495億1581万310億7536万+26.18%
10/28
-27.53%
10/1
2015年
8月期
1,154
1,500
9/3
558
725
8/28

725
8/27
3,760,250
2,892,500
10/16
408億5280万197億4552万+15.85%
11/25
-26.65%
10/14
2016年
8月期
638
829
12/2
459
597
6/27

597
6/24
1,120,340
861,800
8/26
225億7798万162億5941万+14.13%
12/1
-11.26%
4/5
2017年
8月期
708
920
11/30
495
643
9/1
849,030
653,100
1/16
250億5638万175億1223万+16.51%
11/1
-10.91%
4/17
2018年
8月期
704
915
7/30
493
641
3/26
955,370
734,900
8/28
249億2020万174億5776万+19.4%
7/24
-10.36%
9/6
2019年
8月期
1,149
1,494
5/8
547
711
10/11
2,669,810
2,053,700
10/16
406億8938万193億6422万+38.16%
10/29
-14.52%
6/18
最新2,005
2020/5/29
758,000709億8854万+11.82%
1,793

年間値上がり率

2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-78%(0.22倍)
2009/12/30 vs 2008/12/30
1313%(14.13倍)
2010/12/30 vs 2009/12/30
-45%(0.55倍)
2011/12/30 vs 2010/12/30
45%(1.45倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
170%(2.7倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
-28%(0.72倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
-11%(0.89倍)
2018/12/28 vs 2017/12/29
66%(1.66倍)
2019/12/30 vs 2018/12/28
46%(1.46倍)
2020/05/29 vs 2019/12/30
43%(1.43倍)
過去安値
17円(2008/11/25)
11399%(114.99倍)
2,005円(5/29)