2211 不二家

2211
2020/06/04
時価
564億円
PER 予
45.16倍
2010年以降
赤字-367.49倍
(2010-2019年)
PBR
1.2倍
2010年以降
0.92-2.38倍
(2010-2019年)
配当 予
0.68%
ROE 予
2.65%
ROA 予
1.83%
資料
Link
CSV,JSON

株価チャート

株価

6/5

前日 (6/4)
2,190
始値
2,197
高値
2,197
安値
2,153
終値 -1.19%
2,164
出来高 +19.15%
16,800

乖離率

株価(5日)
移動平均値
-0.69%
2,179
株価(25日)
移動平均値
+4.14%
2,078
出来高(5日)
移動平均値
+6.33%
15,800

2020/01/08~2020/06/05

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
06/052,1972,1972,1532,164-1.19%16,800557億9800万+4.14%44.621.18
06/042,1992,1992,1702,190-0.23%14,100564億6840万+5.54%45.161.2
06/032,1782,1952,1582,195+0.83%20,600565億9732万+5.99%45.261.2
06/022,1672,1792,1602,177+0.46%13,900561億3320万+5.37%44.891.19
06/012,1752,1752,1442,167-0.23%13,600558億7535万+5.09%44.681.19
05/292,1802,1832,1532,172-0.37%24,100560億427万+5.44%44.791.19
05/282,1602,1822,1352,180+1.3%27,100562億1055万+6.03%44.951.19
05/272,1412,1522,0972,152+1.32%23,400554億8858万+4.82%44.371.18
05/262,1012,1252,0912,124+2.07%21,300547億6661万+3.51%43.81.16
05/252,0982,0982,0702,081+0.68%8,600536億5787万+1.56%42.911.14
05/222,0882,0952,0592,067-1.01%13,200532億9689万+0.98%42.621.13
05/212,0832,0892,0662,088+0.63%14,300538億3836万+2.1%43.051.14
05/202,0612,0752,0502,075+0.68%13,900535億316万+1.62%42.791.14
05/192,0742,0802,0502,061+0.54%27,300531億4218万+1.03%42.51.13
05/182,0272,0542,0172,050+0.59%16,100528億5855万+0.54%42.271.12
05/152,0282,0391,9952,038+1.6%23,600525億4913万+0.05%42.021.12
05/142,0302,0302,0062,006-0.79%11,500517億2402万-1.43%41.361.1
05/132,0062,0301,9932,022+0.6%14,800521億3658万-0.49%41.691.11
05/122,0282,0362,0052,010-0.69%12,700518億2716万-0.99%41.451.1
05/111,9802,0271,9772,024+3.05%23,600521億8814万-0.25%41.741.11
05/081,9351,9671,9351,964+2.19%24,700506億4107万-3.3%40.51.08
05/071,9491,9701,9141,922-3.22%42,500495億5811万-5.6%39.631.05
05/012,0292,0381,9861,986-1.97%39,800512億833万-2.74%40.951.09
04/302,0352,0402,0092,026+1.3%40,700522億3971万-0.78%41.781.11
04/282,0162,0522,0002,000-4.12%66,200515億6931万-1.91%41.241.09
04/272,0882,1062,0712,086-0.48%12,200537億8679万+2.46%43.011.14
04/242,0982,0982,0662,096+0.87%19,700540億4464万+3.35%43.221.15
04/232,0732,0822,0532,0780%29,400535億8052万+2.82%42.851.14
04/222,1002,1032,0552,078-1.19%16,100535億8052万+3.33%42.851.14
04/212,1272,1272,0632,103+0.43%15,200542億2513万+5.26%43.361.15
04/202,0992,1482,0822,094-0.24%24,000539億9307万+5.81%43.181.15
04/172,1202,1432,0752,099-0.99%24,600541億2199万+7.09%43.281.15
04/162,0582,1202,0512,120+3.92%25,700546億6347万+9.05%43.711.16
04/152,0392,0742,0332,040-0.29%46,600526億70万+5.64%42.061.12
04/142,0142,0502,0142,046+1.59%23,500527億5541万+6.45%42.191.12
04/132,0012,0411,9932,014-0.4%28,400519億3030万+5.33%41.531.1
04/101,9912,0301,9852,022+0.5%21,700521億3658万+5.97%41.691.11
04/092,0362,0491,9692,012-1.9%30,200518億7873万+5.51%41.491.1
04/081,9902,0661,9752,051+2.6%45,500528億8433万+7.66%42.291.12
04/072,0002,0281,9591,999+1.63%34,200515億4353万+5.1%41.221.09
04/061,9211,9731,9071,967+0.87%49,000507億1842万+3.42%40.561.08
04/031,9391,9991,9371,950-0.26%34,600502億8008万+2.63%40.211.07
04/021,9642,0021,9381,955-2.25%39,300504億900万+2.68%40.311.07
04/012,0622,0621,9862,000-3.01%33,200515億6931万+4.66%41.241.09
03/312,0962,1152,0372,062-1.43%31,500531億6796万+7.56%42.521.13
03/302,0402,0932,0152,092+0.87%57,600539億4150万+8.68%43.141.15
03/272,0452,0741,9992,074+4.01%70,600534億7738万+7.24%42.771.14
03/261,9491,9981,8921,994+2.31%51,000514億1461万+2.57%41.121.09
03/251,9621,9771,8961,949+1.83%49,300502億5430万-0.46%40.191.07
03/241,9381,9551,8741,914+1.59%44,100493億5183万-2.99%39.471.05
03/231,8921,9271,8221,884-2.48%64,800485億7829万-5.28%38.851.03
03/191,8331,9451,8331,932+6.33%67,100498億1596万-3.59%39.841.06
03/181,7941,8991,7911,817+2.71%64,900468億5072万-9.92%37.470.99
03/171,6021,7851,5891,769+9%63,600456億1306万-13.11%36.480.97
03/161,6471,6941,6231,623+1%57,500418億4850万-21.06%33.470.89
03/131,6371,6441,5601,607-6.41%77,700414億3594万-22.85%33.140.88
03/121,7671,7671,6971,717-4.29%60,400442億7225万-18.51%35.40.94
03/111,8101,8461,7921,794-0.88%33,600462億5767万-15.7%36.990.98
03/101,7401,8171,7021,810+0.39%56,300466億7023万-15.54%37.320.99
03/091,8901,8901,7851,803-5.85%63,300464億8974万-16.45%37.180.99
03/061,9501,9511,9071,915-3.09%39,800493億7762万-11.87%39.491.05
03/052,0062,0101,9701,976-0.15%31,900509億5048万-9.52%40.751.08
03/041,9712,0131,9571,979+0.1%29,600510億2784万-9.68%40.811.08
03/032,0622,0621,9741,977-0.75%61,700509億7627万-10.01%40.771.08
03/021,9002,0051,8901,992+3.97%74,000513億6304万-9.62%41.081.09
02/281,9951,9961,9091,916-6.95%92,800494億340万-13.34%39.511.05
02/272,1242,1252,0492,059-2.88%54,400530億9061万-7.25%42.461.13
02/262,1502,1502,0982,120-1.85%42,100546億6347万-4.63%43.711.16
02/252,2062,2062,1582,160-4.26%57,500556億9486万-2.83%44.541.18
02/212,2932,2962,2532,256-2.59%32,500581億7019万+1.53%46.521.23
02/202,3102,3302,3102,316-0.3%36,600597億1727万+4.42%47.761.27
02/192,3082,3422,3082,323-0.3%55,400598億9776万+5.07%47.91.27
02/182,3202,3302,2942,330-0.17%66,400600億7825万+5.72%48.041.28
02/172,3012,3342,2872,334+1.04%78,400601億8139万+6.24%48.131.28
02/142,2872,3432,2842,310+2.17%93,400595億6256万+5.53%47.631.26
02/132,2732,2732,2342,261-0.26%35,000582億9911万+3.72%46.621.24
02/122,2762,2902,2542,267-0.35%43,400584億5382万+4.28%46.751.24
02/102,2882,2922,2712,275-0.57%42,900586億6009万+4.98%46.911.25
02/072,2772,2952,2772,288+0.44%51,000589億9529万+5.88%47.181.25
02/062,2412,2852,2412,278+2.11%82,300587億3745万+5.71%46.971.25
02/052,2302,2432,2232,231-0.09%43,500575億2557万+3.67%461.22
02/042,1772,2342,1772,233+2.57%91,200575億7714万+3.86%46.041.22
02/032,1512,1882,1452,177-0.41%37,200561億3320万+1.3%44.891.19
01/312,1672,1932,1652,186+0.92%49,800563億6526万+1.72%45.081.2
01/302,1792,1792,1482,166-0.64%37,500558億4957万+0.74%44.661.19
01/292,1562,1802,1562,180+0.83%34,500562億1055万+1.35%44.951.19
01/282,1322,1662,1152,162+1.22%52,900557億4643万+0.51%44.581.18
01/272,1402,1402,1122,136-0.37%37,000550億7603万-0.74%44.041.17
01/242,1602,1602,1432,144-0.69%30,500552億8230万-0.37%44.211.17
01/232,1522,1592,1412,159+0.47%34,400556億6907万+0.23%44.521.18
01/222,1272,1572,1222,149+1.22%46,300554億1123万-0.23%44.311.18
01/212,1262,1342,1212,123-0.38%19,200547億4083万-1.53%43.781.16
01/202,1262,1412,1262,131-0.37%30,600549億4710万-1.34%43.941.17
01/172,1592,1592,1352,139-0.37%23,100551億5338万-1.06%44.111.17
01/162,1522,1592,1452,147-0.37%26,900553億5966万-0.83%44.271.18
01/152,1552,1592,1452,155+0.33%51,500555億6594万-0.51%44.441.18
01/142,1422,1492,1332,148+0.33%30,000553億8544万-0.92%44.291.18
01/102,1372,1452,1302,141+0.05%23,000552億495万-1.38%44.151.17
01/092,0962,1432,0962,140+2.84%56,000551億7917万-1.52%44.131.17
01/082,1012,1082,0592,081-1.65%59,900536億5787万-4.32%42.911.14

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
2,270
227
3/23
1,200
120
8/21

120
8/20
966,600
9,666,000
2/24
--+20.51%
9/30
-18.9%
11/18
2011年
12月期
1,770
177
12/6
900
90
3/15
400,300
4,003,000
11/17
456億3874万232億614万+10.17%
7/21
-32.38%
3/15
2012年
12月期
2,260
226
7/2
1,520
152
1/19

152
1/18

他2件
1,023,200
10,232,000
6/28
582億7319万391億9259万+17.58%
6/29
-10.83%
5/28
2013年
12月期
2,200
220
1/30
1,780
178
6/7
1,509,500
15,095,000
1/30
567億2612万458億9658万+4.9%
7/16

7/5
-10.59%
6/7
2014年
12月期
2,120
212
12/9
1,800
180
2/5

180
2/4
227,700
2,277,000
12/26
546億6347万464億1238万+4.34%
7/1
-4.48%
1/6
2015年
12月期
2,080
208
11/26

208
11/25

他2件
1,870
187
8/25
187,300
1,873,000
12/25
536億3209万482億1731万+4.45%
11/11
-6.43%
1/21
2016年
12月期
2,330
233
12/22
1,810
181
2/12
327,200
3,272,000
12/27
600億7825万466億7023万+7.41%
12/13
-3.85%
6/24
2017年
12月期
2,881
12/12
2,140
214
1/18
372,800
12/27
742億8560万551億7917万+10.87%
3/10
-7.45%
2/6
2018年
12月期
2,600
9/26
2,139
12/26
276,900
12/25
670億4011万551億5338万+2.43%
12/3
-10.77%
12/26
2019年
12月期
2,229
12/10
1,990
9/11
288,400
12/26
574億7400万513億1147万+5.88%
2/7
-4.41%
1/6
最新2,164
2020/6/5
16,800557億9800万+4.14%
2,078

年間値上がり率

1984/12/28 vs 1983/12/28
33%(1.33倍)
1985/12/28 vs 1984/12/28
189%(2.89倍)
1986/12/27 vs 1985/12/28
-27%(0.73倍)
1987/12/28 vs 1986/12/27
-31%(0.69倍)
1988/12/28 vs 1987/12/28
-2%(0.98倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/30 vs 1990/12/28
20%(1.2倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
-21%(0.79倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
80%(1.8倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
43%(1.43倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/06/05 vs 2019/12/30
2%(1.02倍)
過去安値
880円(2008/10/07)
146%(2.46倍)
2,164円(6/5)