2805 ヱスビー食品

2805
2024/03/27
時価
615億円
PER 予
10.12倍
2010年以降
7.11-24.47倍
(2010-2023年)
PBR
0.78倍
2010年以降
0.66-2.1倍
(2010-2023年)
配当 予
1.37%
ROE 予
7.75%
ROA 予
3.79%
資料
Link
CSV,JSON

時価総額

2010年3月31日
300億7087万
2011年3月31日
279億800万
2012年3月30日
248億3812万
2013年3月29日
249億7766万
2014年3月31日
258億9991万
2015年3月31日
348億8110万
2016年3月31日
305億9072万
2017年3月31日
381億607万
2018年3月30日
734億1098万
2019年3月29日
528億9751万
2020年3月31日
521億3501万
2021年3月31日
617億2292万
2022年3月31日
455億1460万
2023年3月31日
426億5850万

2023/10/27~2024/03/27

株価&時価総額の推移

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
03/274,4804,5354,4804,520+0.22%14,000615億7249万+3.22%10.120.78
03/264,5004,5204,4754,510+0.22%8,600614億3627万+3.11%10.090.78
03/254,4704,5204,4404,500+0.67%11,300613億5万+3.07%10.070.78
03/224,4254,4854,4054,470+1.02%13,200608億9138万+2.62%100.77
03/214,3754,4254,3504,425+2.31%11,200602億7838万+1.68%9.90.77
03/194,3604,3704,3004,325-0.69%10,600589億1616万-0.71%9.680.75
03/184,3804,3904,3304,355-0.11%7,100593億2482万-0.09%9.750.75
03/154,3654,3804,3454,360+0.46%7,200593億9294万+0.05%9.760.76
03/144,3404,3704,3304,340-0.46%6,100591億2049万-0.39%9.710.75
03/134,3254,3754,3254,360+0.11%9,700593億9294万+0.11%9.760.76
03/124,3154,3704,3004,355+0.46%9,200593億2482万+0.05%9.750.75
03/114,2854,3354,2654,335+0.35%17,300590億5238万-0.39%9.70.75
03/084,2954,3204,2704,320+0.23%10,500588億4805万-0.67%9.670.75
03/074,3104,3304,2654,3100%6,500587億1182万-0.83%9.650.75
03/064,3054,3354,3054,310+0.12%3,900587億1182万-0.81%9.650.75
03/054,3404,3404,3004,305-0.58%7,100586億4371万-0.87%9.630.75
03/044,3804,3954,3204,330-1.03%8,500589億8427万-0.28%9.690.75
03/014,3654,4004,3504,375-1.24%11,100595億9727万+0.81%9.790.76
02/294,3454,4304,3354,430+1.72%6,600603億4649万+2.19%9.910.77
02/284,3454,3804,3354,355+0.35%5,100593億2482万+0.6%9.750.75
02/274,3604,3704,3404,3400%3,700591億2049万+0.32%9.710.75
02/264,3904,4104,3104,340-1.03%11,100591億2049万+0.37%9.710.75
02/224,4404,4604,3854,385-1.24%8,600597億3349万+1.48%9.810.76
02/214,3654,4504,3604,440+1.49%9,200604億8271万+2.92%9.940.77
02/204,4004,4354,3754,375-0.46%6,000595億9727万+1.63%9.790.76
02/194,3554,4004,3254,395+2.09%8,400598億6971万+2.28%9.840.76
02/164,2604,3404,2604,305+1.29%12,800586億4371万+0.37%9.630.75
02/154,4054,4104,2154,250-3.08%22,300578億9449万-0.82%9.510.74
02/144,4954,4954,3554,385-2.77%11,500597億3349万+2.41%9.810.76
02/134,4804,5504,4604,510+2.15%18,700614億3627万+5.52%10.090.78
02/094,3254,4504,3204,415+1.96%30,000601億4216万+3.61%9.880.77
02/084,3354,3504,2604,330+0.23%24,300589億8427万+1.86%9.690.75
02/074,3204,3404,2854,320+0.47%12,800588億4805万+1.81%9.670.75
02/064,3104,3204,2754,300-0.23%11,300585億7560万+1.44%9.620.75
02/054,4004,4204,2654,310-0.69%38,500587億1182万+1.87%9.650.75
02/024,4004,5754,2604,340+2%177,800591億2049万+2.77%9.710.75
02/014,2754,2804,2204,255+0.24%24,100579億6260万+1%9.520.74
01/314,2704,2704,2304,245-0.59%10,700578億2638万+0.86%9.50.74
01/304,2804,2854,2454,270-0.12%14,500581億6693万+1.57%9.560.74
01/294,2754,2904,2754,2750%2,100582億3505万+1.86%9.570.74
01/264,2754,2904,2654,2750%3,300582億3505万+2%9.570.74
01/254,2704,2904,2654,275+0.35%1,500582億3505万+2.2%9.570.74
01/244,2854,2954,2604,260-0.58%4,200580億3071万+2.01%9.530.74
01/234,2804,3154,2004,285+0.23%10,400583億7127万+2.73%9.590.74
01/224,3004,3004,2504,2750%5,200582億3505万+2.69%9.570.74
01/194,2704,2954,2654,275+0.12%6,000582億3505万+2.91%9.570.74
01/184,2454,2804,2354,270+1.07%10,400581億6693万+3.04%9.560.74
01/174,2104,2354,2104,225+0.36%2,900575億5393万+2.2%9.450.73
01/164,1754,2254,1754,210+0.72%6,900573億4960万+2.06%9.420.73
01/154,1904,2154,1704,180-0.24%5,500569億4093万+1.53%9.350.72
01/124,2004,2454,1904,190-0.12%13,200570億7716万+1.92%9.380.73
01/114,1904,2004,1804,195+0.12%4,600571億4527万+2.22%9.390.73
01/104,1854,2004,1804,190+0.12%4,100570億7716万+2.29%9.380.73
01/094,2004,2004,1754,185+0.24%4,800570億904万+2.37%9.370.73
01/054,1654,1804,1504,175+0.24%3,800568億7282万+2.33%9.340.72
01/044,1854,1854,1104,165+0.6%8,500567億3660万+2.28%9.320.72
2023
12/294,2004,2004,1404,140-1.43%4,200563億9604万+1.87%9.260.72
12/284,1254,2104,1104,200+2.31%10,000572億1338万+3.52%9.40.73
12/274,1104,1254,0604,105-0.36%7,600559億1927万+1.41%9.190.71
12/264,1004,1404,1004,120+0.73%4,500561億2360万+1.9%9.220.71
12/254,1404,1404,0854,090-1.21%7,700557億1493万+1.31%9.150.71
12/224,1204,1404,1204,140+0.49%4,400563億9604万+2.68%9.260.72
12/214,0654,1204,0604,120+0.24%5,300561億2360万+2.31%9.220.71
12/204,1104,1304,0604,1100%7,100559億8738万+2.19%9.20.71
12/194,0954,1104,0604,110+0.37%2,800559億8738万+2.32%9.20.71
12/184,0604,1154,0254,095-0.12%11,200557億8304万+2.07%9.160.71
12/154,1304,1304,0904,100-0.73%4,600558億5115万+2.32%9.180.71
12/144,0804,1454,0804,130+1.47%12,800562億5982万+3.25%9.240.72
12/134,0554,0804,0504,070+0.37%5,200554億4249万+1.85%9.110.71
12/124,0304,0604,0254,055+0.62%5,800552億3815万+1.55%9.070.7
12/114,0304,0404,0154,030+0.25%3,500548億9760万+1.03%9.020.7
12/084,0104,0404,0104,020+0.25%11,000547億6138万+0.95%90.7
12/073,9954,0153,9954,0100%2,300546億2515万+0.83%8.970.7
12/064,0104,0154,0054,0100%1,500546億2515万+0.88%8.970.7
12/054,0104,0153,9954,010-0.12%3,100546億2515万+1.01%8.970.7
12/044,0104,0253,9854,015+0.25%3,800546億9326万+1.24%8.980.7
12/014,0004,0203,9954,005+0.25%1,900545億5704万+1.16%8.960.69
11/303,9654,0203,9653,995+0.25%7,200544億2082万+1.06%8.940.69
11/293,9753,9903,9553,985+0.25%5,200542億8460万+0.96%8.920.69
11/283,9803,9853,9553,975+0.63%1,600541億4838万+0.86%8.90.69
11/273,9853,9853,9503,950-0.75%5,300538億782万+0.36%8.840.68
11/243,9703,9803,9703,980+0.25%3,300542億1649万+1.27%8.910.69
11/223,9703,9803,9603,970-0.13%4,500540億8026万+1.2%8.880.69
11/213,9753,9953,9653,975+0.13%3,500541億4838万+1.45%8.90.69
11/203,9953,9953,9603,970-0.13%5,700540億8026万+1.48%8.880.69
11/174,0004,0153,9753,975-0.75%3,200541億4838万+1.79%8.90.69
11/164,0004,0103,9854,005+0.13%6,100545億5704万+2.74%8.960.69
11/153,9904,0203,9804,000+0.25%8,900544億8893万+2.8%8.950.69
11/143,9903,9953,9803,990+0.38%4,700543億5271万+2.7%8.930.69
11/133,9803,9953,9703,975+0.25%7,300541億4838万+2.5%8.90.69
11/103,9403,9653,9253,965+0.63%7,000540億1215万+2.43%8.870.69
11/094,0104,0103,9353,940-1.87%8,400536億7160万+2.05%8.820.68
11/084,0154,0153,9504,015+0.12%8,200546億9326万+4.07%8.980.7
11/073,9504,0103,9504,010+1.78%17,100546億2515万+4.1%8.970.7
11/063,9103,9403,8803,940+1.68%9,500536億7160万+2.36%8.820.68
11/023,9053,9053,8553,875-0.13%7,300527億8615万+0.73%8.670.67
11/013,8003,9003,7903,880-2.27%26,400528億5426万+0.81%8.680.67
10/313,8903,9703,8903,970+2.06%11,500540億8026万+3.09%8.880.69
10/303,8903,9003,8803,8900%2,100529億9049万+1.09%8.710.67
10/273,8603,9003,8603,890+0.78%5,200529億9049万+1.12%8.710.67

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,275
910
3/26
1,950
780
5/27
6,800
17,000
3/25
--300億7087万
3/31
2011年
3月期
2,190
876
4/1
1,738
695
3/17
8,000
20,000
1/25
305億5926万242億4507万279億800万
3/31
2012年
3月期
1,965
786
4/11

786
4/5

他2件
1,675
670
12/12
12,400
31,000
2/29
274億1961万233億7295万248億3812万
3/30
2013年
3月期
1,855
742
3/26
1,690
676
11/16

676
11/15

他2件
55,400
138,500
2/22
258億8467万235億8226万249億7766万
3/29
2014年
3月期
1,985
3,970
1/29
1,750
700
4/2
11,600
29,000
9/18
276億9915万244億1950万258億9991万
3/31
2015年
3月期
2,705
5,410
3/23
1,850
3,700
5/13

3,700
4/14

他4件
31,600
15,800
11/4
377億4620万258億1533万348億8110万
3/31
2016年
3月期
2,585
5,170
8/4
2,250
4,500
2/12
13,000
6,500
7/15
360億7169万313億9702万305億9072万
3/31
2017年
3月期
3,325
6,650
3/24
2,248
4,495
8/12
34,200
17,100
2/1
463億9782万313億6214万381億607万
3/31
2018年
3月期
6,650
13,300
1/23
2,780
5,560
4/21
57,000
28,500
8/1
927億9565万387億9277万734億1098万
3/30
2019年
3月期
5,800
11,600
4/6

11,600
4/2
3,970
12/25
16,800
8,400
6/15
809億3455万553億9830万528億9751万
3/29
2020年
3月期
4,400
1/8

1/7
3,765
3/13
16,500
7/19
613億9862万525億3769万521億3501万
3/31
2021年
3月期
5,090
8/19
3,850
4/6

4/3
32,500
8/3
710億2705万537億2380万617億2292万
3/31
2022年
3月期
4,915
4/20
3,500
2/4
99,400
12/8
685億8506万488億3981万455億1460万
3/31
2023年
3月期
3,760
7/13
3,420
12/28
38,800
12/26
512億1959万465億8804万426億5850万
3/31
最新4,520
2024/3/27
14,000615億7249万