2882 イートアンド HD

2882
2024/07/12
時価
236億円
PER 予
18.72倍
2012年以降
赤字-120.83倍
(2012-2024年)
PBR
2.2倍
2012年以降
1.01-4.69倍
(2012-2024年)
配当 予
0.48%
ROE 予
11.74%
ROA 予
4.66%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
2,066
始値
2,088
高値
2,101
安値
2,073
終値 +1.02%
2,087
出来高 -8.8%
37,300

乖離率

株価(5日)
移動平均値
+1.16%
2,063
株価(25日)
移動平均値
-0.67%
2,101
出来高(5日)
移動平均値
-31.26%
54,260

2024/02/19~2024/07/12

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
07/122,0882,1012,0732,087+1.02%37,300236億7695万-0.67%18.722.2
07/112,0732,0782,0602,066+1.27%40,900234億3870万-1.67%18.532.18
07/101,9982,0521,9882,040-0.73%99,700231億4373万-2.95%18.292.15
07/092,0532,0652,0222,055-0.53%56,100233億1391万-2.33%18.432.16
07/082,0802,0952,0662,066-1.15%37,300234億3870万-1.85%18.532.18
07/052,0802,0972,0792,090-0.24%22,400237億1098万-0.76%18.742.2
07/042,0822,0992,0782,095+0.38%27,700237億6771万-0.48%18.792.21
07/032,1242,1252,0862,087-1.79%35,000236億7695万-0.76%18.722.2
07/022,1332,1332,1152,125-0.47%27,800241億806万+1.14%19.062.24
07/012,1252,1352,1232,135+0.9%28,400242億2151万+1.81%19.152.25
06/282,1392,1392,1092,116-1.08%29,200240億595万+1.05%18.982.23
06/272,1352,1442,1312,139+0.23%33,600242億6689万+2.3%19.182.25
06/262,1352,1392,1232,1340%28,500242億1016万+2.25%19.142.25
06/252,1252,1362,1212,134+0.76%38,000242億1016万+2.45%19.142.25
06/242,1082,1212,1072,118+0.47%23,300240億77万+1.92%18.992.23
06/212,1102,1252,1052,108-0.52%23,100238億8746万+1.59%18.92.22
06/202,1192,1242,1082,119+0.09%31,300240億1211万+2.32%192.23
06/192,1162,1172,1022,117+0.33%24,900239億8944万+2.42%18.982.23
06/182,1052,1162,1002,110+0.24%16,400239億1012万+2.33%18.922.22
06/172,1022,1092,0882,105-0.19%24,900238億5346万+2.28%18.882.22
06/142,0722,1092,0722,109+2.18%33,500238億9879万+2.73%18.912.22
06/132,0882,0882,0612,064-1.67%20,600233億8886万+0.78%18.512.17
06/122,1102,1112,0922,099-0.29%17,700237億8547万+2.74%18.822.21
06/112,1052,1172,1022,1050%24,500238億5346万+3.29%18.882.22
06/102,0992,1102,0902,105+0.57%37,000238億5346万+3.54%18.882.22
06/072,0902,0962,0832,093+0.14%17,500237億1748万+3.15%18.772.2
06/062,0942,0942,0822,090-0.14%24,200236億8348万+3.21%18.742.2
06/052,0762,0942,0712,093+0.77%29,300237億1748万+3.56%18.772.2
06/042,0772,0852,0682,077-0.05%29,600235億3617万+3.03%18.632.19
06/032,0712,0792,0652,078+0.48%29,800235億4750万+3.33%18.632.19
05/312,0592,0702,0542,068+0.68%43,000234億3418万+3.04%18.542.18
05/302,0152,0542,0112,054+1.68%30,800232億7554万+2.55%18.422.16
05/292,0432,0472,0202,020-1.17%19,800228億9026万+1.05%18.112.12
05/282,0482,0492,0372,044-0.2%20,000231億6222万+2.4%18.332.15
05/272,0422,0482,0372,048+0.44%18,000232億755万+2.76%18.372.15
05/242,0242,0442,0202,039+0.2%18,400231億556万+2.57%18.282.14
05/232,0372,0372,0242,035+0.15%12,200230億6023万+2.52%18.252.14
05/222,0282,0342,0212,032+0.2%11,700230億2624万+2.47%18.222.14
05/212,0302,0352,0242,028+0.05%13,700229億8091万+2.37%18.192.13
05/202,0202,0312,0202,027+0.35%26,200229億6958万+2.37%18.182.13
05/172,0122,0202,0052,020+0.3%17,800228億9026万+1.97%18.112.12
05/162,0022,0201,9992,014+0.95%26,100228億2227万+1.67%18.062.12
05/152,0082,0081,9921,995-0.3%20,800226億696万+0.66%17.892.1
05/142,0002,0061,9932,001+0.15%25,200226億7495万+0.91%17.942.11
05/131,9741,9981,9731,998+1.63%52,000226億4096万+0.76%17.922.1
05/101,9601,9721,9571,966+0.46%21,800222億7834万-0.91%17.632.07
05/091,9651,9651,9571,957-0.56%20,300221億7635万-1.46%17.552.06
05/081,9861,9871,9661,968-0.81%22,100223億100万-1.06%17.652.07
05/071,9951,9951,9791,984-0.35%24,800224億8231万-0.4%17.792.09
05/022,0002,0001,9821,991-0.4%25,000225億6163万-0.15%17.852.09
05/011,9851,9991,9851,999+0.76%16,300226億5229万+0.2%17.932.1
04/301,9731,9841,9621,984+0.71%17,500224億8231万-0.6%17.792.09
04/261,9621,9701,9491,970+0.61%27,500223億2367万-1.4%17.672.07
04/251,9621,9681,9551,958-0.25%20,000221億8768万-2.1%17.562.06
04/241,9751,9761,9591,963-0.61%27,800222億4434万-1.95%17.62.07
04/231,9711,9811,9711,975+0.2%16,400223億8033万-1.5%17.712.08
04/221,9471,9771,9471,971+1.39%26,100223億3500万-1.79%17.682.07
04/191,9551,9591,9281,944-0.31%34,700220億2904万-3.24%17.432.05
04/181,9371,9661,9371,950+0.98%24,500220億9703万-3.08%17.492.05
04/171,9621,9621,9311,931-1.53%59,800218億8173万-4.17%17.322.03
04/161,9781,9781,9611,961-1.26%45,200222億2168万-2.87%17.592.06
04/151,9781,9931,9691,986+0.15%44,000225億498万-1.78%17.812.09
04/122,0102,0441,9801,983-1.05%105,500224億7098万-2.03%17.782.09
04/112,0422,0422,0042,004-1.86%45,000227億895万-1.09%17.972.11
04/102,0352,0462,0352,042+0.39%15,000231億3956万+0.74%18.312.15
04/092,0362,0392,0282,034+0.15%11,500230億4890万+0.35%18.242.14
04/082,0172,0352,0162,031+0.54%22,700230億1491万+0.25%18.212.14
04/052,0072,0202,0062,020+0.45%18,400228億9026万-0.25%18.112.12
04/042,0202,0202,0012,011-0.45%26,100227億8827万-0.74%18.032.12
04/032,0142,0252,0082,020+0.35%23,300228億9026万-0.49%18.112.12
04/022,0442,0442,0072,013-1.52%31,700228億1093万-0.98%18.052.12
04/012,0492,0512,0342,044+0.2%19,800231億6222万+0.34%18.332.15
03/292,0212,0462,0212,040+1.04%28,700231億1689万0%18.292.15
03/282,0262,0352,0112,019-0.35%23,800228億7893万-1.17%18.112.12
03/272,0202,0312,0202,026+0.3%28,400229億5825万-1.07%18.172.13
03/262,0222,0232,0052,020-0.1%26,100228億9026万-1.56%18.112.12
03/252,0302,0372,0202,022-0.1%24,200229億1292万-1.61%18.132.13
03/222,0202,0352,0192,024+0.3%26,500229億3558万-1.65%18.152.13
03/212,0402,0402,0172,018-0.69%25,800228億6759万-2.13%18.12.12
03/192,0252,0382,0132,032+0.54%25,300230億2624万-1.69%18.222.14
03/182,0402,0402,0182,021-0.39%22,700229億159万-2.41%18.122.13
03/152,0242,0392,0182,029-0.05%23,100229億9224万-2.26%18.22.13
03/142,0272,0352,0222,030+0.5%23,000230億358万-2.4%18.22.14
03/132,0392,0472,0202,020-0.83%23,700228億9026万-3.07%18.112.12
03/122,0232,0392,0022,037+0.74%25,900230億8290万-2.54%18.272.14
03/112,0312,0312,0062,022-0.39%34,300229億1292万-3.44%18.132.13
03/082,0392,0452,0252,030-0.44%35,700230億358万-3.29%18.22.14
03/072,0412,0442,0322,039+0.05%30,000231億556万-3.04%18.282.14
03/062,0212,0422,0202,038+0.39%40,400230億9423万-3.23%18.282.14
03/052,0202,0482,0002,030+0.84%51,500230億358万-3.79%18.22.14
03/042,0132,0342,0062,0130%64,600228億1093万-4.69%18.052.12
03/012,0472,0472,0112,013-1.8%77,900228億1093万-4.87%18.052.12
02/292,0902,0902,0492,050-1.87%62,300232億3021万-3.21%-2.29
02/282,0672,0972,0642,089-0.29%256,700236億7215万-1.46%-2.34
02/272,1112,1152,0952,095-0.8%553,600237億4014万-1.23%-2.34
02/262,1192,1282,1102,112-0.33%149,400239億3278万-0.42%-2.36
02/222,1202,1262,1122,119-0.19%65,800240億1211万-0.09%-2.37
02/212,1302,1362,1162,123-0.66%48,000240億5743万+0.09%-2.37
02/202,1282,1392,1282,137+0.23%34,100242億1608万+0.8%-2.39
02/192,1112,1332,1112,132+0.99%42,300241億5942万+0.61%-2.38

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
2012年
3月期
567
3,400
2/7

3,400
1/30

他2件
375
2,250
6/27
1,294,200
215,700
6/24
34億2045万22億6353万+13.44%
1/16
-9.97%
11/11
2013年
3月期
673
1,345
2/8
419
838
8/8
204,200
102,100
2/12
40億5927万25億2912万+19.91%
12/14
-11.14%
2/28
2014年
3月期
994
1,988
1/31
512
1,024
6/7
149,000
74,500
1/31
75億8331万30億9047万+17.25%
10/29
-10.42%
3/20
2015年
3月期
1,050
2,100
3/25
740
1,480
5/26
60,000
30,000
3/27
92億292万64億8276万+6.61%
3/25
-7.17%
4/1
2016年
3月期
1,198
2,395
3/28
900
1,800
4/2

1,800
4/1
56,400
28,200
8/25
106億1786万78億8570万+9.26%
7/30
-12.22%
8/25
2017年
3月期
1,163
2,326
2/28
963
1,925
6/24
102,600
51,300
3/28
103億1637万85億3418万+4.13%
5/12
-5.99%
6/24
2018年
3月期
2,540
5,080
12/18
1,094
2,187
4/3
486,600
243,300
11/24
225億3104万96億9988万+42.05%
11/28
-9.19%
2/15
2019年
3月期
2,195
5/24
1,330
12/25
554,600
8/7
194億7774万135億1039万+5.81%
2/26
-17.1%
12/25
2020年
3月期
1,949
1/22
1,441
3/13
175,800
3/27
197億9831万146億3795万+6.63%
3/23
-14.36%
2/28
2021年
2月期
2,029
9/29
1,480
4/6
354,000
2/24
206億1096万150億3412万+6.32%
9/9
-5.1%
10/23
2022年
2月期
2,449
10/12

10/11
1,811
5/13
347,500
2/24
248億7740万183億9648万+9.98%
9/14
-13.6%
3/9
2023年
2月期
2,528
7/21
1,900
3/9
624,900
2/24
257億851万193億56万+6.99%
7/21
-10.59%
9/7
2024年
2月期
2,271
5/10
1,924
10/18
553,600
2/27
230億9494万208億2116万+3.53%
12/11
-6.25%
10/18
最新2,087
2024/7/12
37,300236億7695万-0.67%
2,101

年間値上がり率

2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
115%(2.15倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
-10%(0.9倍)
2024/07/12 vs 2023/12/29
-1%(0.99倍)
過去安値
375円(2011/06/27)
457%(5.57倍)
2,087円(7/12)