2292 エスフーズ

2292
2024/06/20
時価
939億円
PER 予
11.52倍
2010年以降
5.8-22.21倍
(2010-2024年)
PBR
0.78倍
2010年以降
0.56-2.08倍
(2010-2024年)
配当 予
3.06%
ROE 予
6.73%
ROA 予
3.57%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
2,936
始値
2,931
高値
2,931
安値
2,890
終値 -0.82%
2,912
出来高 +20.45%
32,400

乖離率

株価(5日)
移動平均値
+0.59%
2,895
株価(25日)
移動平均値
+0.07%
2,910
出来高(5日)
移動平均値
-10.94%
36,380

2024/01/25~2024/06/20

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
06/202,9312,9312,8902,912-0.82%32,400939億6360万+0.07%11.520.78
06/192,8902,9362,8902,936+1.59%26,900947億3802万+0.75%11.610.78
06/182,8632,8962,8592,890+1.3%14,400932億5371万-0.99%11.430.77
06/172,8862,8862,8332,853-1.14%44,500920億5980万-2.49%11.280.76
06/142,8702,9042,8602,886-0.45%63,700931億2464万-1.64%11.410.77
06/132,9282,9282,8892,899-0.99%27,700935億4412万-1.53%11.460.77
06/122,9242,9372,9182,928+0.24%17,500944億7988万-0.71%11.580.78
06/112,9252,9452,9132,921+0.17%19,100942億5401万-1.05%11.550.78
06/102,8822,9182,8722,916+1.64%18,600940億9267万-1.35%11.530.78
06/072,8702,8802,8612,869-0.17%11,900925億7609万-3.04%11.350.76
06/062,9142,9142,8692,874-0.55%18,700927億3743万-3.1%11.360.77
06/052,8872,9042,8672,890-0.82%37,800932億5371万-2.79%11.430.77
06/042,9052,9182,8682,914+1.11%45,700940億2813万-2.15%11.520.78
06/032,8702,9202,8702,882+1.37%40,000929億9557万-3.32%11.40.77
05/312,8432,8622,8152,8430%62,700917億3713万-4.85%11.240.76
05/302,8182,8482,8052,843+0.28%42,500917億3713万-5.11%11.240.76
05/292,8852,8902,8352,835-1.73%44,000914億7898万-5.66%11.210.76
05/282,9332,9332,8802,885-1.37%37,300930億9237万-4.18%11.410.77
05/272,9422,9422,8912,925-0.14%40,400943億8308万-3.08%11.570.78
05/242,9032,9312,8892,929+0.14%44,700945億1215万-3.08%11.580.78
05/232,9632,9632,9182,925-1.48%45,400943億8308万-3.5%11.570.78
05/222,9892,9942,9672,969-0.67%44,700958億286万-2.66%11.740.79
05/213,0153,0152,9872,989-0.7%33,800964億4821万-2.54%11.820.8
05/203,0253,0453,0003,010-0.5%34,100971億2584万-2.34%11.90.8
05/173,0153,0453,0103,025+0.17%30,800976億985万-2.32%11.960.81
05/163,0703,0703,0203,020-1.15%19,700974億4851万-2.99%11.940.8
05/153,0803,0953,0403,055-0.33%19,500985億7788万-2.3%12.080.81
05/143,0603,0753,0553,0650%22,800989億56万-2.33%12.120.82
05/133,1053,1103,0503,065-1.61%29,700989億56万-2.64%12.120.82
05/103,0553,1153,0453,115+2.47%37,5001005億1395万-1.27%12.320.83
05/093,0303,0553,0153,040+1.33%29,000980億9387万-3.83%12.020.81
05/083,0253,0253,0003,000-0.33%32,200968億316万-5.48%11.860.8
05/073,0103,0202,9823,010+0.17%39,700971億2584万-5.58%11.90.8
05/023,0303,0302,9853,005-0.83%41,900969億6450万-6.15%11.880.8
05/013,0103,0403,0103,030-0.49%23,100977億7119万-5.87%11.980.81
04/303,0553,0653,0103,045+0.66%56,300982億5521万-5.82%12.040.81
04/263,0003,0252,9743,025+0.83%55,300976億985万-6.81%11.960.81
04/253,0403,0403,0003,000-1.32%50,900968億316万-7.98%11.860.8
04/243,0653,0753,0353,040-0.16%49,100980億9387万-7.06%12.020.81
04/233,0653,0903,0303,045-0.65%51,200982億5521万-7.16%12.040.81
04/223,0403,0803,0353,065+2%71,700989億56万-6.78%12.120.82
04/193,0303,0552,9883,005-1.15%108,900969億6450万-8.77%11.880.8
04/183,0753,1153,0353,040+0.33%98,500980億9387万-7.96%12.020.81
04/173,1653,1653,0103,030-3.81%172,000977億7119万-8.43%11.980.81
04/163,1553,2303,0603,150-7.62%210,6001016億4332万-5.01%12.460.84
04/153,3653,4153,3503,410+0.29%74,6001100億3292万+2.77%13.480.91
04/123,3703,4103,3703,400+1.19%42,3001097億1025万+2.63%13.440.91
04/113,3703,3853,3253,360-0.88%40,9001084億1954万+1.63%13.290.89
04/103,3903,4203,3703,390-0.73%34,2001093億8757万+2.76%13.410.9
04/093,3603,4153,3603,415+1.34%38,9001101億9426万+3.93%13.50.91
04/083,3403,3853,3353,370+1.2%46,1001087億4221万+3%13.330.9
04/053,2653,3503,2653,330+0.6%41,0001074億5151万+2.15%13.170.89
04/043,2653,3203,2353,310+2.32%59,5001068億615万+1.78%13.090.88
04/033,2503,2553,2203,235-1.22%51,1001043億8607万-0.34%12.790.86
04/023,3653,3703,2553,275-2.38%42,8001056億7678万+0.92%12.950.87
04/013,3403,3803,3253,355+0.15%28,7001082億5820万+3.49%13.270.89
03/293,3553,3753,3203,350-0.3%38,6001080億9686万+3.55%13.250.89
03/283,4403,4403,3353,360-2.61%36,0001084億1954万+4.09%13.290.89
03/273,3953,4553,3853,450+2.37%68,4001113億2363万+7.08%13.640.92
03/263,3453,3753,3453,370+0.3%37,3001087億4221万+4.92%13.330.9
03/253,3553,3853,3203,360-0.74%49,9001084億1954万+4.87%13.290.89
03/223,3203,4203,3003,385+3.52%104,3001092億2623万+5.91%13.390.9
03/213,2753,2803,2553,270-0.15%41,0001055億1544万+2.51%12.930.87
03/193,1953,2803,1953,275+1.24%43,3001056億7678万+2.6%12.950.87
03/183,2253,2503,2203,235+0.15%32,3001043億8607万+1.41%12.790.86
03/153,2103,2403,2103,230+0.47%29,7001042億2473万+1.29%12.770.86
03/143,2103,2203,1803,215+0.78%28,7001037億4072万+0.82%12.710.86
03/133,2453,2453,1703,190-0.78%32,7001029億3402万0%12.610.85
03/123,1703,2153,1453,215+0.63%35,5001037億4072万+0.66%12.710.86
03/113,2803,2803,1653,195-2.74%30,7001030億9536万-0.06%12.630.85
03/083,2403,3003,2403,285+2.02%102,8001059億9946万+2.56%12.990.87
03/073,2103,2353,1903,220+0.63%75,3001039億206万+0.47%12.730.86
03/063,0753,2053,0753,200+5.09%136,1001032億5670万-0.28%12.650.85
03/053,0603,0703,0353,045-1.3%38,700982億5521万-5.26%12.040.81
03/043,0703,1003,0553,085+0.49%85,300995億4591万-4.31%12.20.82
03/013,1253,1303,0503,070-1.76%69,700990億6190万-5.04%12.140.82
02/293,1503,1853,1153,125-1.11%68,1001008億3662万-3.64%10.90.83
02/283,1553,1903,1453,160-1.4%197,1001019億6599万-2.89%11.020.84
02/273,1903,2153,1703,205+0.47%440,8001034億1804万-1.81%11.180.85
02/263,1853,2203,1853,190+0.31%301,8001029億3402万-2.42%11.120.85
02/223,1953,2053,1753,180-0.47%218,3001026億1135万-2.84%11.090.85
02/213,1953,2053,1603,1950%156,1001030億9536万-2.41%11.140.85
02/203,2103,2203,1953,1950%60,0001030億9536万-2.5%11.140.85
02/193,1803,2103,1603,195+0.47%72,4001030億9536万-2.65%11.140.85
02/163,1803,2053,1553,180+0.63%73,8001026億1135万-3.34%11.090.85
02/153,2553,2553,1603,160-2.62%70,8001019億6599万-4.24%11.020.84
02/143,2703,2903,2353,245-1.67%48,6001047億875万-1.96%11.310.86
02/133,2703,3103,2353,300+1.85%77,7001064億8347万-0.48%11.510.88
02/093,2003,2503,2003,240+0.93%69,2001045億4741万-2.35%11.30.86
02/083,2203,2303,1803,210-0.62%66,1001035億7938万-3.37%11.190.85
02/073,2253,2453,2153,230-0.15%49,5001042億2473万-2.86%11.260.86
02/063,2803,2803,2253,235-1.37%54,2001043億8607万-2.77%11.280.86
02/053,3053,3103,2803,280-0.76%39,3001058億3812万-1.5%11.440.87
02/023,3753,3753,3053,305-1.2%38,7001066億4481万-0.72%11.520.88
02/013,3253,3553,3153,345+0.45%44,3001079億3552万+0.51%11.660.89
01/313,3103,3353,3053,330+0.15%24,3001074億5151万+0.15%11.610.89
01/303,3153,3653,3153,325+0.3%29,7001072億9017万+0.09%11.590.89
01/293,3053,3403,2903,315+0.45%29,0001069億6749万-0.18%11.560.88
01/263,3203,3253,3003,300-0.45%33,7001064億8347万-0.57%11.510.88
01/253,3253,3303,2953,315-0.15%27,7001069億6749万-0.03%11.560.88

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
2009年
2月期
858
3/3
636
3/17
117,000
2/23
--+10.91%
12/18
-9.91%
10/10
2010年
2月期
876
9/1
730
5/15
204,500
2/23
--+5.95%
7/27
-5.65%
3/4

3/3
2011年
2月期
803
4/19

4/16

他2件
614
10/29
423,500
2/23
259億1040万198億1193万+4.83%
1/27
-16.6%
3/15
2012年
2月期
750
3/4
579
10/14
341,000
2/24
242億25万186億8259万+5.84%
1/10
-10.42%
8/8
2013年
2月期
909
2/19
646
6/5
382,500
2/25
293億3070万208億4448万+9.69%
1/30
-4.47%
6/5
2014年
2月期
1,150
1/21
805
6/14

6/10
341,500
2/25
371億787万259億7493万+10.42%
1/20
-12.52%
6/10
2015年
2月期
2,600
1/13
980
3/3
490,200
1/14
838億9607万316億2236万+20.53%
10/31
-11.37%
2/5
2016年
2月期
2,719
8/14
2,002
1/12
515,500
10/14
877億3593万645億9997万+11.9%
2/1
-9.89%
9/8
2017年
2月期
3,280
2/10
2,210
3/1
372,800
4/15
1058億3812万713億1166万+12.2%
5/10
-9.55%
6/24
2018年
2月期
5,300
12/14
3,110
3/17
406,000
1/12
1710億1892万1003億5261万+9.55%
12/13
-10.63%
2/6
2019年
2月期
5,040
9/27
3,670
1/23
467,500
7/13
1626億2931万1184億2253万+12.69%
9/26
-16.31%
12/25
2020年
2月期
4,360
3/4
2,220
2/28
271,200
2/26
1406億8726万716億3434万+6.62%
3/30
-21.75%
3/13
2021年
2月期
3,800
1/14
1,828
3/13
533,700
2/24
1226億1733万589億8539万+17.57%
10/20
-6.7%
12/1
2022年
2月期
3,955
3/29
2,893
10/8
546,400
2/24
1276億1883万933億5051万+11.02%
11/8
-10.08%
4/27
2023年
2月期
3,455
3/28
2,626
1/16
876,000
2/24
1114億8497万847億3503万+8.13%
11/25
-9.32%
10/14
2024年
2月期
3,575
9/27
2,737
3/16
440,800
2/27
1153億5710万883億1675万+7.8%
5/16
-8%
10/19
最新2,912
2024/6/20
32,400939億6360万+0.07%
2,910

年間値上がり率

2000/12/28 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/28
-26%(0.74倍)
2002/12/30 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
123%(2.23倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
43%(1.43倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
-30%(0.7倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/06/20 vs 2023/12/29
-12%(0.88倍)
過去安値
488円(2002/12/19)
497%(5.97倍)
2,912円(6/20)