2767 円谷フィールズ HD

2767
2024/02/22
時価
1077億円
PER 予
11.95倍
2010年以降
赤字-630.62倍
(2010-2023年)
PBR
2.23倍
2010年以降
0.26-3.86倍
(2010-2023年)
配当 予
2.58%
ROE 予
18.67%
ROA 予
7.67%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
1,597
始値
1,588
高値
1,595
安値
1,545
終値 -2.76%
1,553
出来高 +13.6%
1,880,900

乖離率

株価(5日)
移動平均値
-2.69%
1,596
株価(25日)
移動平均値
-6.95%
1,669
出来高(5日)
移動平均値
-27.25%
2,585,420

2023/09/26~2024/02/22

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
2024
02/221,5881,5951,5451,553-2.76%1,880,9001077億7820万-6.95%11.952.23
02/211,5781,6211,5621,597-0.06%1,655,7001108億3180万-4.08%12.292.3
02/201,6291,6571,5961,598-1.42%2,265,7001109億120万-3.97%12.32.3
02/191,5961,6451,5521,621+0.75%2,561,9001124億9740万-2.47%12.482.33
02/161,5701,6431,5111,609+4.41%4,562,9001116億6460万-3.07%12.382.31
02/151,6301,6351,5321,541-4.46%4,039,1001069億4540万-6.83%11.862.21
02/141,7111,7431,5831,613-7.3%5,060,1001119億4220万-2.3%12.422.32
02/131,8201,9721,7241,740+2.05%12,190,7001207億5600万+5.71%13.392.5
02/091,7501,7661,6981,705-2.57%4,367,9001183億2700万+4.47%13.122.45
02/081,8181,8211,7501,750-2.02%2,343,8001214億5000万+8.09%13.472.52
02/071,7811,8221,7451,786+0.28%2,476,9001239億4840万+11.63%13.752.57
02/061,7491,8321,7031,781+2.24%2,692,5001236億140万+12.72%13.712.56
02/051,7121,7541,6591,742+1.34%3,097,1001208億9480万+11.81%13.412.5
02/021,7731,7911,6911,719-2.27%3,928,9001192億9860万+11.91%13.232.47
02/011,7861,8261,7591,759-4.09%2,508,7001220億7460万+16.18%13.542.53
01/311,7441,8361,7201,834-0.6%4,690,1001272億7960万+23%14.122.64
01/301,8701,9081,8021,845-0.49%7,167,2001280億4300万+25.94%14.22.65
01/291,7201,8781,7031,854+9.32%9,898,4001286億6760万+28.84%14.272.66
01/261,7351,7721,6861,696-4.4%6,784,3001177億240万+19.94%13.052.44
01/251,7601,8601,7261,774+3.14%14,528,4001231億1560万+27.17%13.662.55
01/241,5681,7441,5501,720+9.69%9,962,5001193億6800万+25.46%13.242.47
01/231,5611,6051,5311,568+2.48%5,751,0001088億1920万+16.41%12.072.25
01/221,4301,5471,4061,530+9.68%4,658,6001061億8200万+15.04%11.782.2
01/191,4051,4231,3831,395+0.5%2,370,700968億1300万+5.92%10.742
01/181,4501,4611,3691,388-5.58%4,497,700963億2720万+5.87%10.681.99
01/171,5841,5841,4691,470-5.16%3,444,3001020億1800万+12.73%11.322.11
01/161,5481,5561,4511,550-0.58%4,508,6001075億7000万+19.88%11.932.23
01/151,6041,6401,5501,559-1.39%3,808,7001081億9460万+21.89%122.24
01/121,4701,6071,4651,581+8.51%4,734,7001097億2140万+25.48%12.172.27
01/111,4741,4771,4301,457+0.14%2,023,6001011億1580万+17.22%11.212.09
01/101,4641,5141,4451,455-2.22%2,668,4001009億7700万+18.39%11.22.09
01/091,4141,4991,3981,488+6.67%3,805,9001032億6720万+22.37%11.452.14
01/051,4381,4601,3811,395+0.5%4,694,300968億1300万+16.15%10.742
01/041,2691,3991,2641,388+9.12%3,531,500963億2720万+16.54%10.681.99
2023
12/291,2621,2841,2441,272+0.16%1,825,000882億7680万+7.61%9.791.83
12/281,2471,2891,2381,270+2.25%2,091,400881億3800万+8.09%9.781.83
12/271,1751,2481,1741,242+4.28%2,124,100861億9480万+6.06%9.561.79
12/261,1731,2091,1721,191+2.58%1,605,000826億5540万+1.97%9.171.71
12/251,1931,2051,1571,161-1.86%1,231,600805億7340万-0.6%8.941.67
12/221,1881,2241,1741,183+0.17%1,336,400821億20万+1.02%9.111.7
12/211,1921,2181,1761,181-3.12%1,412,500819億6140万+0.77%9.091.7
12/201,2291,2691,2121,219-0.25%2,223,600845億9860万+3.66%9.381.75
12/191,2261,2471,1901,222+1.16%2,604,800848億680万+3.56%9.411.76
12/181,1711,2201,1531,208+2.9%2,338,000838億3520万+1.26%9.31.74
12/151,1041,1791,1011,174+4.36%1,671,000814億7560万-2.73%9.041.69
12/141,1701,1791,1241,125-2.26%1,650,700780億7500万-8.01%8.661.62
12/131,1971,2131,1431,151-3.84%2,523,200798億7940万-7.18%8.861.65
12/121,2561,2571,1861,197-4.62%3,638,700830億7180万-4.85%9.211.72
12/111,2261,2801,2201,255+3.8%3,820,900870億9700万-1.72%9.661.8
12/081,1651,2421,1611,209+1.17%3,652,500839億460万-6.35%9.311.74
12/071,2181,2491,1741,195+0.25%6,217,000829億3300万-8.57%9.21.72
12/061,0731,1931,0701,192+9.26%3,779,100827億2480万-9.97%9.181.71
12/051,1381,1381,0851,091-5.95%3,317,400757億1540万-18.58%8.41.57
12/041,1301,1871,1201,160+4.22%3,097,700805億400万-14.77%8.931.67
12/011,1181,1281,0891,113-1.15%1,887,400772億4220万-19.29%8.571.6
11/301,1121,1721,1111,126+1.62%3,000,100781億4440万-19.63%8.671.62
11/291,1351,1631,1071,108-2.89%1,828,500768億9520万-22.03%8.531.59
11/281,1531,1631,1271,141-1.04%1,561,100791億8540万-20.6%8.781.64
11/271,1281,1751,1221,153+2.95%1,941,900800億1820万-20.7%8.881.66
11/241,1831,1871,1171,120-3.11%2,282,500777億2800万-23.76%8.621.61
11/221,1521,1731,1361,156-0.6%2,711,400802億2640万-22.36%8.91.66
11/211,2011,2061,1551,163-2.02%2,106,400807億1220万-22.83%8.951.67
11/201,2701,3051,1861,187-5.64%3,247,200823億7780万-22.27%9.141.71
11/171,2051,2771,1911,258+4.4%3,622,900873億520万-18.73%9.681.81
11/161,2701,2721,1931,205-5.12%3,392,100836億2700万-23.25%9.281.73
11/151,3411,3501,2351,270-4.3%4,296,700881億3800万-20.38%9.781.83
11/141,4361,4871,3041,327-13.61%7,241,900920億9380万-18.04%10.211.91
11/131,5471,5811,5061,536-1.66%1,837,5001065億9840万-6.28%11.822.21
11/101,5201,5691,4971,562-0.38%920,3001084億280万-5.51%12.022.24
11/091,5501,5781,4971,568+0.97%877,4001088億1920万-5.88%12.072.25
11/081,6501,6891,5331,553-2.57%2,063,1001077億7820万-7.61%11.952.23
11/071,6501,6501,5921,594-5.29%926,8001106億2360万-6.12%12.272.29
11/061,6311,7091,5971,683+4.34%1,002,2001168億20万-1.92%12.952.42
11/021,6381,6461,5941,613+0.81%667,8001119億4220万-6.82%12.422.32
11/011,6491,6491,5511,600-1.36%935,9001110億4000万-8.47%12.322.3
10/311,5851,6571,5561,622+1.44%1,234,2001125億6680万-8.15%12.492.33
10/301,6281,6381,5741,599+0.06%1,208,7001109億7060万-10.57%12.312.3
10/271,6271,6321,5631,598-1.11%1,532,4001109億120万-11.71%12.32.3
10/261,6221,6811,6061,616-3.35%1,372,7001121億5040万-11.6%12.442.32
10/251,6801,7381,6431,672+3.66%2,752,0001160億3680万-9.47%12.872.4
10/241,5571,6201,4681,613+5.91%2,027,6001119億4220万-13.47%12.422.32
10/231,5481,6041,5091,523-2.25%1,381,7001056億9620万-19.2%11.722.19
10/201,5081,5681,4901,558+2.16%1,692,8001081億2520万-18.43%11.992.24
10/191,5811,5881,5081,525-5.92%1,813,4001058億3500万-21.15%11.742.19
10/181,6371,6421,5651,621+0.5%1,417,3001124億9740万-17.25%12.482.33
10/171,6911,7071,6001,613-3.3%1,591,8001119億4220万-18.58%12.422.32
10/161,6911,7241,6341,668-2.4%1,540,3001157億5920万-17.01%12.842.4
10/131,7741,7791,6971,709-5.16%1,989,6001186億460万-16.1%13.152.46
10/121,8461,8631,7871,802-1.26%1,088,9001250億5880万-12.78%13.872.59
10/111,8841,8851,8071,825-2.46%668,4001266億5500万-12.89%14.052.62
10/101,8801,9151,8571,871+1.8%800,3001298億4740万-11.87%14.42.69
10/061,9091,9231,8191,838-2.39%1,226,0001275億5720万-14.63%14.152.64
10/051,9101,9301,8661,883-0.32%1,288,3001306億8020万-13.78%14.492.71
10/041,9111,9871,8851,889-2.63%1,173,1001310億9660万-14.52%14.542.71
10/031,9751,9891,9291,940-2.07%884,4001346億3600万-13.28%14.932.79
10/022,0652,0741,9701,981-3.32%1,184,3001374億8140万-12.38%15.252.85
09/292,0412,0812,0272,049+0.59%779,2001422億60万-10.29%15.773.34
09/282,0502,0732,0052,037-0.54%721,0001413億6780万-11.74%15.683.32
09/272,0052,0491,9852,048-0.34%1,302,1001421億3120万-12.22%15.763.34
09/262,1402,1462,0552,055-5.43%1,475,7001426億1700万-12.85%15.823.35

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
2008年
3月期
995
199,000
4/2
550
110,000
1/16
899,000
4,495
5/16
--+29.07%
5/2
-18.62%
5/21
2009年
3月期
1,145
229,000
5/13
449
89,800
10/28
1,650,400
8,252
1/14
--+30.36%
5/13
-37.5%
10/28
2010年
3月期
731
146,100
6/5
510
101,900
2/5
767,800
3,839
8/5
--+10.25%
8/17
-14.13%
11/10
2011年
3月期
799
159,600
3/9

159,700
3/4
506
101,100
5/26
1,046,600
5,233
3/14
554億1590万350億8170万+14.08%
12/14
-18.73%
3/15
2012年
3月期
740
148,000
8/12
556
111,300
1/10

111,200
11/30
371,000
1,855
11/4
513億5600万385億8640万+11.19%
4/16
-10.27%
12/1
2013年
3月期
835
1,670
3/26
486
971
10/4

971
10/3
750,200
375,100
10/3
579億4900万336億9370万+19.71%
3/21
-13.27%
10/4
2014年
3月期
1,123
2,245
5/9
697
1,394
4/2
1,626,200
813,100
10/15
779億150万483億7180万+24.28%
5/8
-17.98%
3/20
2015年
3月期
1,087
2,174
3/11
639
1,278
5/22
2,770,800
1,385,400
3/9
754億3780万443億4660万+26.89%
3/10
-9.25%
8/6
2016年
3月期
1,123
2,245
12/18
715
1,430
8/25
2,222,200
1,111,100
5/28
779億150万496億2100万+11.82%
11/11
-19.57%
8/25
2017年
3月期
986
1,972
4/21
568
1,136
11/9
710,600
355,300
4/28
684億2840万394億1920万+13.48%
12/9
-16.09%
6/24
2018年
3月期
654
1,308
4/26
544
1,088
11/8
1,736,400
868,200
2/21
453億8760万377億5360万+12.94%
11/21
-5.67%
2/21
2019年
3月期
624
1,247
7/20
316
631
2/7
1,036,800
518,400
2/7
432億7090万218億9570万+16.37%
7/9
-25.83%
12/25
2020年
3月期
403
805
4/10
130
260
3/13
1,314,800
657,400
2/17
279億3350万90億2200万+20.91%
12/24
-39.04%
3/13
2021年
3月期
325
650
2/25
128
255
4/6
4,243,200
2,121,600
5/21
225億5500万88億4850万+35.5%
5/21
-12.32%
4/21
2022年
3月期
504
1,008
3/25
214
427
5/14
4,347,800
2,173,900
3/24
349億7760万148億1690万+35%
3/25
-14.89%
5/14
2023年
3月期
2,310
4,620
3/7
401
801
4/15
10,332,800
5,166,400
2/15
1603億1400万277億9470万+53.73%
2/17
-13.73%
6/22
最新1,553
2024/2/22
1,880,9001077億7820万-6.95%
1,669

年間値上がり率

2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
-39%(0.61倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
1%(1.01倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
72%(1.72倍)
2014/12/30 vs 2013/12/30
-26%(0.74倍)
2015/12/30 vs 2014/12/30
40%(1.4倍)
2016/12/30 vs 2015/12/30
-35%(0.65倍)
2017/12/29 vs 2016/12/30
-11%(0.89倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
-15%(0.85倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
434%(5.34倍)
2023/12/29 vs 2022/12/30
-7%(0.93倍)
2024/02/22 vs 2023/12/29
22%(1.22倍)
過去安値
128円(2020/04/06)
1118%(12.18倍)
1,553円(2/22)