2352 エイジア

2352
2019/02/22
時価
59億円
PER 予
19.28倍
2010年以降
5.18-58.24倍
(2010-2018年)
PBR
4.09倍
2010年以降
0.49-7.14倍
(2010-2018年)
配当 予
1.49%
ROE 予
21.22%
ROA 予
17.19%
資料
Link

株価チャート

株価

2/22

前日 (2/21)
1,326
始値
1,334
高値
1,345
安値
1,309
終値 +1.06%
1,340
出来高 +22.09%
19,900

乖離率

株価(5日)
移動平均値
0%
1,340
株価(25日)
移動平均値
+12.32%
1,193
出来高(5日)
移動平均値
-57.64%
46,980

2018/09/25~2019/02/22

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
02/221,3341,3451,3091,340+1.06%19,90059億1261万+12.32%19.284.09
02/211,3381,3451,3191,326-0.9%16,30058億5084万+11.99%19.074.05
02/201,3321,3681,3321,338-0.67%30,00059億379万+13.87%19.254.08
02/191,3601,3791,3391,347-0.3%63,40059億4350万+15.52%19.384.11
02/181,2511,3631,2501,351+10.29%105,30059億6115万+16.97%19.434.12
02/151,2671,2701,2221,225-3.47%25,70054億519万+7.08%17.623.74
02/141,2421,2891,2391,269+2.84%60,40055億9933万+11.32%18.253.87
02/131,1981,2451,1901,234+5.2%75,50054億4490万+8.91%17.753.77
02/121,1301,1781,1301,173+4.27%19,60051億7574万+4.08%16.873.58
02/081,1471,1601,1181,125-3.1%27,70049億6395万+0.18%16.183.43
02/071,1921,1921,1451,161-2.76%14,90051億2279万+3.57%16.73.54
02/061,2151,2151,1821,194-0.25%14,50052億6840万+6.8%17.183.64
02/051,1921,2241,1881,197+0.93%31,80052億8164万+7.55%17.223.65
02/041,1311,1981,1311,186+4.86%41,00052億3310万+7.33%17.063.62
02/011,1531,1931,1251,131+0.71%48,10049億9042万+2.72%16.273.45
01/311,0901,1361,0901,123+3.6%25,00049億5512万+1.91%16.153.43
01/301,1231,1271,0801,084-3.82%30,50047億8304万-1.99%15.593.31
01/291,1211,1271,1011,127+0.54%13,00049億7277万+1.53%16.213.44
01/281,1291,1351,1091,121-0.36%18,40049億4630万+0.63%16.133.42
01/251,1151,1441,1151,125+0.9%15,60049億6395万+0.45%16.183.43
01/241,1031,1171,0951,115+0.36%8,30049億1982万-1.06%16.043.4
01/231,1011,1201,0961,111-1.42%16,50049億217万-1.94%15.983.39
01/221,1551,1611,1241,127-3.34%20,20049億7277万-0.88%16.213.44
01/211,1441,1931,1411,166+3.92%47,20051億4485万+2.1%16.773.56
01/181,1281,1431,1081,122+0.09%18,80049億5071万-2.09%16.143.42
01/171,1131,1281,1001,121+1.63%14,50049億4630万-2.78%16.133.42
01/161,1181,1251,0971,103-0.27%14,10048億6687万-5%15.873.37
01/151,0861,1161,0771,106+1.84%21,50048億8011万-5.47%15.913.38
01/111,1001,1081,0801,086+0.93%17,10047億9186万-8.12%15.623.31
01/101,1121,1121,0661,076-3.24%20,90047億4774万-9.88%15.483.28
01/091,1131,1531,1031,112+1.28%35,40049億658万-7.95%163.39
01/081,1061,1171,0941,098+1.1%29,30048億4481万-9.85%15.793.35
01/071,1021,1051,0781,086+2.36%23,10047億9186万-11.49%15.623.31
01/041,0501,0611,0241,061-1.21%36,00046億8155万-14.16%15.263.24
2018
12/281,0871,0951,0601,074-3.07%20,50047億3891万-13.73%15.473.28
12/271,1231,1231,0741,108+5.83%36,80048億8893万-11.57%15.963.39
12/261,0501,0651,0191,047+2.85%108,70046億1978万-16.77%15.083.2
12/259951,0369851,018-6.09%93,10044億9182万-19.59%14.673.11
12/211,1311,1321,0381,084-5.24%92,80047億8304万-14.98%15.623.31
12/201,1981,2051,1301,144-6.84%138,80050億4778万-10.69%16.483.5
12/191,2041,2391,1831,228+2.93%40,30054億1842万-4.58%17.693.75
12/181,2041,2141,1821,193-3.01%110,70052億6399万-7.81%17.193.65
12/171,2581,2581,2191,230-2.23%27,70054億2725万-5.6%17.723.76
12/141,3001,3071,2561,258-3.08%23,60055億5079万-4.04%18.123.85
12/131,2881,3041,2651,298+2.04%26,70057億2729万-1.44%18.73.97
12/121,2171,2761,2171,272+4.69%35,80056億1257万-3.64%18.333.89
12/111,2431,2601,2081,215-1.78%56,10053億6106万-8.09%17.53.71
12/101,2451,2701,2351,237-2.98%34,20054億5813万-6.71%17.823.78
12/071,3031,3061,2631,275-0.86%24,90056億2581万-4.21%18.373.9
12/061,3191,3271,2731,286-2.87%28,20056億7434万-3.89%18.533.93
12/051,3151,3491,3101,324-1.12%23,70058億4201万-1.12%19.074.05
12/041,3821,3981,3281,339-3.67%39,00059億820万0%19.294.09
12/031,4131,4271,3811,390-1%23,70061億3323万+4.35%20.034.25
11/301,4181,4471,3851,404-0.21%43,60061億9500万+5.88%20.234.29
11/291,3981,4201,3761,407+1.66%52,30063億673万+6.59%20.594.37
11/281,3301,3981,3301,384+4.77%50,50062億364万+5.09%20.264.3
11/271,3371,3371,3081,321+1.07%21,70059億2125万+0.46%19.334.1
11/261,2991,3421,2901,307+1.16%42,80058億5849万-0.83%19.134.06
11/221,2691,2961,2501,292+2.3%26,00057億9126万-2.2%18.914.01
11/211,2221,2701,2031,263+3.36%29,40056億6127万-4.61%18.483.92
11/201,2351,2411,2011,222-2.55%67,80054億7749万-7.98%17.883.79
11/191,2391,2921,2291,254+1.46%42,70056億2092万-5.93%18.353.89
11/161,2701,2831,2251,236-1.51%70,00055億4024万-7.55%18.093.84
11/151,2801,3001,2541,255-1.57%46,10056億2541万-6.48%18.373.9
11/141,4201,4221,2731,275-10.46%139,50057億1506万-5.27%18.663.96
11/131,3401,4301,2991,424+1.79%152,20063億8293万+5.4%20.844.42
11/121,3991,4181,3841,399-2.91%46,80062億7087万+3.48%20.484.34
11/091,4051,4561,3951,441+2.56%47,30064億5913万+6.5%21.094.47
11/081,3881,4341,3881,405+3.08%41,00062億9777万+3.77%20.564.36
11/071,3251,4001,3221,363+2.87%49,30061億951万+0.44%19.954.23
11/061,3241,3431,3011,325+0.08%52,30059億3918万-2.72%19.394.11
11/051,3631,3681,3221,324-2.79%62,60059億3469万-3.36%19.384.11
11/021,4261,4471,3621,362-5.48%102,20061億502万-1.09%19.934.23
11/011,3511,4481,3311,441+9.08%164,40064億5913万+4.42%21.094.47
10/311,3391,3401,2721,321+0.76%47,30059億2125万-4.41%19.334.1
10/301,1511,3181,1511,311+11.67%104,70058億7642万-5.62%19.194.07
10/291,2261,2491,1671,174-4.63%98,60052億6233万-15.78%17.183.65
10/261,2761,2881,2151,231-1.99%89,00055億1783万-12.32%18.023.82
10/251,3001,3011,2521,256-6.27%62,90056億2989万-11.05%18.383.9
10/241,3681,3681,3201,340-0.3%35,20060億641万-5.57%19.614.16
10/231,4001,4001,3421,344-2.75%22,10060億2434万-5.49%19.674.17
10/221,3641,3821,3351,382+0.66%10,50061億9467万-2.88%20.234.29
10/191,3671,3831,3331,373+0.15%19,40061億5433万-3.45%20.094.26
10/181,3741,4051,3641,371-0.44%18,90061億4537万-3.59%20.074.26
10/171,3631,3871,3631,377+2.15%19,20061億7226万-3.23%20.154.28
10/161,3401,3501,3121,348+0.9%21,40060億4227万-5.2%19.734.19
10/151,3751,3791,3321,336-2.84%39,70059億8848万-6.05%19.554.15
10/121,3221,3841,3221,375+2.61%37,50061億6330万-3.31%20.124.27
10/111,3261,3581,3201,340-5.37%52,00060億641万-5.7%19.614.16
10/101,4341,4561,4061,416-1.26%33,40063億4707万-0.35%20.724.4
10/091,4331,4471,4101,434-0.35%17,50064億2776万+1.06%20.994.45
10/051,4411,4651,4231,439-2.11%23,50064億5017万+1.48%21.064.47
10/041,4661,4861,4411,470-0.07%28,30065億8912万+3.89%21.514.56
10/031,4981,4981,4611,471-1.93%28,60065億9361万+4.18%21.534.57
10/021,5121,5121,4761,500-0.66%42,50067億2360万+6.31%21.954.66
10/011,5131,5361,5031,510+1.21%45,60068億7412万+7.24%22.444.76
09/281,4901,5021,4731,492+2.19%38,20067億9218万+6.19%22.114.56
09/271,4971,5061,4511,460-1.28%40,80066億4650万+4.29%21.644.47
09/261,4921,5061,4741,479-0.67%28,30067億3299万+6.02%21.924.52
09/251,4571,4891,4431,489+2.9%65,60067億7852万+7.12%22.074.56

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
107
42,700
3/23
53
21,100
5/7
104,000
260
6/15
--+70.67%
4/20
-14.14%
10/16
2011年
3月期
829
331,500
1/27
74
29,500
8/27
1,717,200
4,293
1/25
38億5567万3億4311万+138.01%
12/22
-49.27%
3/15
2012年
3月期
510
1,020
5/10
128
255
10/4
518,400
259,200
4/27
23億7272万5億9318万+47.15%
12/27
-28.15%
8/9
2013年
3月期
565
1,129
3/29
125
251
6/5

250
6/4
1,483,200
741,600
3/29
26億2627万5億8155万+78.11%
3/29
-28.22%
5/15
2014年
3月期
995
1,989
1/23
339
678
6/7
2,004,800
1,002,400
10/30
46億2681万15億7716万+37.55%
11/15
-27.47%
6/7
2015年
3月期
745
1,489
4/3
440
880
8/8
556,200
278,100
11/13
34億6371万20億4705万+18.29%
11/13
-18.9%
8/8
2016年
3月期
1,350
2,700
1/19
440
879
8/25
1,563,000
781,500
1/19
62億8074万20億4472万+58.8%
6/30
-23.66%
8/24
2017年
3月期
1,660
3,320
5/31
786
1,571
6/24
1,033,000
516,500
2/1
77億2298万36億5446万+29.36%
2/6
-30.77%
6/24
2018年
3月期
1,971
1/12
911
4/13
356,500
1/30
89億7278万41億4723万+21.43%
1/12
-20.98%
2/14
最新1,340
2019/2/22
19,90059億1261万+12.32%
1,193

年間値上がり率

2006/12/29 vs 2005/12/30
-82%(0.18倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-85%(0.15倍)
2009/12/30 vs 2008/12/30
154%(2.54倍)
2010/12/30 vs 2009/12/30
223%(3.23倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
218%(3.18倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
88%(1.88倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/02/22 vs 2018/12/28
25%(1.25倍)
過去安値
34円(2008/12/15)
3897%(39.97倍)
1,340円(2/22)