- 4282
- 2021/09/16
- 時価
- 832億円
- PER 予
- 24.08倍
- 2010年以降
- 11.16-35.39倍
（2010-2020年） - PBR
- 1.76倍
- 2010年以降
- 0.85-3.46倍
（2010-2020年） - 配当 予
- 0.7%
- ROE 予
- 7.32%
- ROA 予
- 4.1%
- 資料
- Link
- CSV,JSON
EPS HD（4282）の時価総額の推移
- 2010年9月30日
- 385億1040万
- 2011年9月30日
- 321億1008万
- 2012年9月28日
- 404億2688万
- 2013年9月30日
- 342億9882万
- 2014年9月30日
- 502億4696万
- 2015年9月30日
- 441億8800万
- 2016年9月30日
- 616億9337万
- 2017年9月29日
- 996億2889万
- 2018年9月28日
- 1096億2367万
- 2019年9月30日
- 567億9978万
- 2020年9月30日
- 458億6313万
2021/04/21～2021/09/16
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 09/16 | 1,798 | 1,800 | 1,798 | 1,798 | -0.11% | 17,300 | 832億6787万 | 0% | 24.08 | 1.76 |
| 09/15 | 1,798 | 1,800 | 1,798 | 1,800 | 0% | 9,600 | 833億6050万 | +0.11% | 24.1 | 1.76 |
| 09/14 | 1,797 | 1,800 | 1,797 | 1,800 | +0.17% | 37,800 | 833億6050万 | +0.17% | 24.1 | 1.76 |
| 09/13 | 1,797 | 1,799 | 1,797 | 1,797 | -0.11% | 22,300 | 832億2156万 | 0% | 24.06 | 1.76 |
| 09/10 | 1,799 | 1,799 | 1,797 | 1,799 | +0.06% | 11,300 | 833億1418万 | +0.11% | 24.09 | 1.76 |
| 09/09 | 1,797 | 1,799 | 1,797 | 1,798 | -0.06% | 10,300 | 832億6787万 | +0.06% | 24.08 | 1.76 |
| 09/08 | 1,797 | 1,799 | 1,797 | 1,799 | 0% | 17,800 | 833億1418万 | +0.11% | 24.09 | 1.76 |
| 09/07 | 1,799 | 1,800 | 1,797 | 1,799 | +0.06% | 43,500 | 833億1418万 | +0.11% | 24.09 | 1.76 |
| 09/06 | 1,798 | 1,799 | 1,798 | 1,798 | -0.06% | 95,500 | 832億6787万 | +0.06% | 24.08 | 1.76 |
| 09/03 | 1,797 | 1,799 | 1,797 | 1,799 | +0.11% | 35,500 | 833億1418万 | +0.11% | 24.09 | 1.76 |
| 09/02 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 41,100 | 832億2156万 | +0.06% | 24.06 | 1.76 |
| 09/01 | 1,798 | 1,800 | 1,797 | 1,797 | 0% | 219,100 | 832億2156万 | +0.06% | 24.06 | 1.76 |
| 08/31 | 1,797 | 1,799 | 1,797 | 1,797 | 0% | 122,700 | 832億2156万 | +0.06% | 24.06 | 1.76 |
| 08/30 | 1,797 | 1,798 | 1,796 | 1,797 | -0.06% | 199,800 | 832億2156万 | +0.06% | 24.06 | 1.76 |
| 08/27 | 1,797 | 1,798 | 1,796 | 1,798 | +0.06% | 46,200 | 832億6787万 | +0.06% | 24.08 | 1.76 |
| 08/26 | 1,796 | 1,798 | 1,796 | 1,797 | 0% | 33,900 | 832億2156万 | 0% | 24.06 | 1.76 |
| 08/25 | 1,796 | 1,798 | 1,796 | 1,797 | 0% | 9,300 | 832億2156万 | 0% | 24.06 | 1.76 |
| 08/24 | 1,797 | 1,798 | 1,796 | 1,797 | 0% | 20,100 | 832億2156万 | 0% | 24.06 | 1.76 |
| 08/23 | 1,799 | 1,800 | 1,796 | 1,797 | 0% | 106,300 | 832億2156万 | 0% | 24.06 | 1.76 |
| 08/20 | 1,797 | 1,798 | 1,796 | 1,797 | +0.06% | 47,900 | 832億2156万 | 0% | 24.06 | 1.76 |
| 08/19 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 59,200 | 831億7525万 | -0.06% | 24.05 | 1.76 |
| 08/18 | 1,796 | 1,799 | 1,796 | 1,796 | 0% | 65,100 | 831億7525万 | -0.06% | 24.05 | 1.76 |
| 08/17 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 24,200 | 831億7525万 | 0% | 24.05 | 1.76 |
| 08/16 | 1,797 | 1,797 | 1,796 | 1,796 | -0.11% | 24,100 | 831億7525万 | 0% | 24.05 | 1.76 |
| 08/13 | 1,796 | 1,798 | 1,796 | 1,798 | +0.11% | 51,700 | 832億6787万 | +0.11% | 24.08 | 1.76 |
| 08/12 | 1,796 | 1,797 | 1,796 | 1,796 | 0% | 19,400 | 831億7525万 | 0% | 24.05 | 1.76 |
| 08/11 | 1,796 | 1,798 | 1,796 | 1,796 | 0% | 36,900 | 831億7525万 | 0% | 24.05 | 1.76 |
| 08/10 | 1,796 | 1,798 | 1,796 | 1,796 | 0% | 51,100 | 831億7525万 | 0% | 24.05 | 1.76 |
| 08/06 | 1,797 | 1,798 | 1,796 | 1,796 | -0.06% | 103,000 | 831億7525万 | 0% | 24.05 | 1.76 |
| 08/05 | 1,796 | 1,798 | 1,795 | 1,797 | +0.11% | 254,400 | 832億2156万 | +0.06% | 24.06 | 1.76 |
| 08/04 | 1,797 | 1,798 | 1,795 | 1,795 | -0.11% | 211,500 | 831億2894万 | -0.06% | 24.04 | 1.76 |
| 08/03 | 1,797 | 1,798 | 1,796 | 1,797 | +0.06% | 93,700 | 832億2156万 | 0% | 24.06 | 1.76 |
| 08/02 | 1,798 | 1,798 | 1,796 | 1,796 | 0% | 151,600 | 831億7525万 | -0.06% | 24.05 | 1.76 |
| 07/30 | 1,795 | 1,798 | 1,794 | 1,796 | +0.17% | 535,900 | 831億7525万 | -0.06% | 24.05 | 1.76 |
| 07/29 | 1,798 | 1,799 | 1,793 | 1,793 | -0.28% | 1,771,300 | 830億3632万 | -0.22% | 24.01 | 1.76 |
| 07/28 | 1,798 | 1,800 | 1,797 | 1,798 | +0.06% | 200,900 | 832億6787万 | +0.06% | 24.08 | 1.76 |
| 07/27 | 1,799 | 1,800 | 1,797 | 1,797 | 0% | 189,300 | 832億2156万 | 0% | 24.06 | 1.76 |
| 07/26 | 1,800 | 1,801 | 1,797 | 1,797 | -0.06% | 297,200 | 832億2156万 | 0% | 24.06 | 1.76 |
| 07/21 | 1,800 | 1,800 | 1,798 | 1,798 | -0.11% | 163,600 | 832億6787万 | +0.06% | 24.08 | 1.76 |
| 07/20 | 1,797 | 1,801 | 1,797 | 1,800 | +0.11% | 231,200 | 833億6050万 | +0.17% | 24.1 | 1.76 |
| 07/19 | 1,796 | 1,801 | 1,795 | 1,798 | +0.06% | 513,800 | 832億6787万 | +0.06% | 24.08 | 1.76 |
| 07/16 | 1,796 | 1,797 | 1,795 | 1,797 | +0.06% | 236,100 | 832億2156万 | 0% | 24.06 | 1.76 |
| 07/15 | 1,797 | 1,798 | 1,796 | 1,796 | -0.11% | 309,800 | 831億7525万 | -0.06% | 24.05 | 1.76 |
| 07/14 | 1,796 | 1,798 | 1,795 | 1,798 | +0.17% | 226,300 | 832億6787万 | +0.06% | 24.08 | 1.76 |
| 07/13 | 1,796 | 1,798 | 1,795 | 1,795 | 0% | 475,100 | 831億2894万 | -0.11% | 24.04 | 1.76 |
| 07/12 | 1,796 | 1,799 | 1,793 | 1,795 | +0.06% | 1,008,700 | 831億2894万 | -0.11% | 24.04 | 1.76 |
| 07/09 | 1,792 | 1,797 | 1,791 | 1,794 | +0.11% | 876,900 | 830億8263万 | -0.17% | 24.02 | 1.76 |
| 07/08 | 1,794 | 1,795 | 1,792 | 1,792 | -0.11% | 195,300 | 829億9000万 | -0.28% | 24 | 1.76 |
| 07/07 | 1,797 | 1,797 | 1,794 | 1,794 | -0.22% | 253,800 | 830億8263万 | -0.22% | 24.02 | 1.76 |
| 07/06 | 1,796 | 1,799 | 1,796 | 1,798 | +0.17% | 607,800 | 832億6787万 | 0% | 24.08 | 1.76 |
| 07/05 | 1,798 | 1,798 | 1,794 | 1,795 | -0.17% | 955,200 | 831億2894万 | -0.17% | 24.04 | 1.76 |
| 07/02 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 137,900 | 832億6787万 | -0.06% | 24.08 | 1.76 |
| 07/01 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 90,300 | 832億6787万 | +0.33% | 24.08 | 1.76 |
| 06/30 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 172,500 | 832億6787万 | +1.41% | 24.08 | 1.76 |
| 06/29 | 1,799 | 1,800 | 1,798 | 1,798 | 0% | 206,000 | 832億6787万 | +2.51% | 24.08 | 1.76 |
| 06/28 | 1,799 | 1,801 | 1,798 | 1,798 | 0% | 319,600 | 832億6787万 | +3.75% | 24.08 | 1.76 |
| 06/25 | 1,799 | 1,800 | 1,798 | 1,798 | 0% | 317,900 | 832億6787万 | +4.84% | 24.08 | 1.76 |
| 06/24 | 1,799 | 1,801 | 1,798 | 1,798 | -0.06% | 409,100 | 832億6787万 | +6.01% | 24.08 | 1.76 |
| 06/23 | 1,797 | 1,799 | 1,797 | 1,799 | +0.11% | 391,700 | 833億1418万 | +7.21% | 24.09 | 1.76 |
| 06/22 | 1,798 | 1,799 | 1,797 | 1,797 | +0.06% | 760,400 | 832億2156万 | +8.32% | 24.06 | 1.76 |
| 06/21 | 1,798 | 1,800 | 1,796 | 1,796 | -0.06% | 846,000 | 831億7525万 | +9.51% | 24.05 | 1.76 |
| 06/18 | 1,798 | 1,799 | 1,797 | 1,797 | -0.06% | 817,900 | 832億2156万 | +10.86% | 24.06 | 1.76 |
| 06/17 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 428,500 | 832億6787万 | +12.23% | 24.08 | 1.76 |
| 06/16 | 1,798 | 1,800 | 1,797 | 1,798 | 0% | 719,900 | 832億6787万 | +13.58% | 24.08 | 1.76 |
| 06/15 | 1,799 | 1,800 | 1,798 | 1,798 | 0% | 416,500 | 832億6787万 | +14.96% | 24.08 | 1.76 |
| 06/14 | 1,799 | 1,800 | 1,798 | 1,798 | 0% | 823,300 | 832億6787万 | +16.15% | 24.08 | 1.76 |
| 06/11 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 409,700 | 832億6787万 | +17.36% | 24.08 | 1.76 |
| 06/10 | 1,798 | 1,800 | 1,798 | 1,798 | 0% | 587,500 | 832億6787万 | +19.15% | 24.08 | 1.76 |
| 06/09 | 1,798 | 1,799 | 1,798 | 1,798 | 0% | 643,300 | 832億6787万 | +21.16% | 24.08 | 1.76 |
| 06/08 | 1,799 | 1,800 | 1,798 | 1,798 | -0.06% | 867,600 | 832億6787万 | +23.24% | 24.08 | 1.76 |
| 06/07 | 1,800 | 1,803 | 1,799 | 1,799 | 0% | 1,136,000 | 833億1418万 | +25.54% | 24.09 | 1.76 |
| 06/04 | 1,801 | 1,804 | 1,799 | 1,799 | -0.06% | 1,237,600 | 833億1418万 | +27.86% | 24.09 | 1.76 |
| 06/03 | 1,801 | 1,803 | 1,800 | 1,800 | 0% | 1,159,000 | 833億6050万 | +30.25% | 24.1 | 1.76 |
| 06/02 | 1,810 | 1,814 | 1,800 | 1,800 | -0.44% | 1,414,400 | 833億6050万 | +32.55% | 24.1 | 1.76 |
| 06/01 | 1,798 | 1,814 | 1,798 | 1,808 | +0.56% | 2,045,100 | 837億3099万 | +35.74% | 24.21 | 1.77 |
| 05/31 | 1,803 | 1,808 | 1,798 | 1,798 | +10.44% | 2,006,100 | 832億6787万 | +37.67% | 24.08 | 1.76 |
| 05/28 | 1,628 | 1,628 | 1,628 | 1,628 | +22.59% | 26,700 | 753億9494万 | +27.09% | 21.8 | 1.6 |
| 05/27 | 1,306 | 1,335 | 1,300 | 1,328 | +0.68% | 233,700 | 615億152万 | +5.06% | 17.78 | 1.3 |
| 05/26 | 1,288 | 1,324 | 1,275 | 1,319 | +2.49% | 147,500 | 610億8472万 | +4.85% | 17.66 | 1.29 |
| 05/25 | 1,339 | 1,339 | 1,286 | 1,287 | -3.88% | 186,400 | 596億275万 | +2.8% | 17.23 | 1.26 |
| 05/24 | 1,320 | 1,342 | 1,299 | 1,339 | +1.44% | 150,000 | 620億1094万 | +7.38% | 17.93 | 1.31 |
| 05/21 | 1,344 | 1,352 | 1,317 | 1,320 | -1.79% | 195,900 | 611億3103万 | +6.45% | 17.68 | 1.29 |
| 05/20 | 1,322 | 1,360 | 1,320 | 1,344 | +1.28% | 166,100 | 622億4250万 | +8.91% | 18 | 1.32 |
| 05/19 | 1,302 | 1,333 | 1,290 | 1,327 | +0.15% | 204,100 | 614億5521万 | +8.24% | 17.77 | 1.3 |
| 05/18 | 1,314 | 1,332 | 1,280 | 1,325 | +0.08% | 265,200 | 613億6259万 | +8.7% | 17.74 | 1.3 |
| 05/17 | 1,332 | 1,345 | 1,319 | 1,324 | +0.23% | 231,500 | 613億1627万 | +9.24% | 17.73 | 1.3 |
| 05/14 | 1,342 | 1,349 | 1,318 | 1,321 | -0.75% | 148,800 | 611億7734万 | +9.63% | 17.69 | 1.29 |
| 05/13 | 1,336 | 1,376 | 1,319 | 1,331 | +0.76% | 252,500 | 616億4045万 | +10.92% | 17.82 | 1.3 |
| 05/12 | 1,380 | 1,401 | 1,319 | 1,321 | -5.3% | 245,900 | 611億7734万 | +10.73% | 17.69 | 1.29 |
| 05/11 | 1,380 | 1,414 | 1,359 | 1,395 | -0.36% | 403,200 | 646億438万 | +17.62% | 18.68 | 1.37 |
| 05/10 | 1,347 | 1,410 | 1,312 | 1,400 | +14.75% | 708,900 | 648億3594万 | +19.15% | 18.75 | 1.37 |
| 05/07 | 1,175 | 1,231 | 1,175 | 1,220 | +4.1% | 245,900 | 564億9989万 | +4.63% | 16.34 | 1.2 |
| 05/06 | 1,179 | 1,198 | 1,172 | 1,172 | +0.17% | 165,500 | 542億7694万 | +0.6% | 15.69 | 1.15 |
| 04/30 | 1,165 | 1,179 | 1,164 | 1,170 | +1.47% | 164,600 | 541億8432万 | +0.43% | 15.67 | 1.15 |
| 04/28 | 1,158 | 1,161 | 1,140 | 1,153 | -0.17% | 373,800 | 533億9703万 | -1.2% | 15.44 | 1.13 |
| 04/27 | 1,181 | 1,184 | 1,155 | 1,155 | -1.79% | 109,100 | 534億8965万 | -1.03% | 15.47 | 1.13 |
| 04/26 | 1,193 | 1,198 | 1,172 | 1,176 | -0.34% | 144,300 | 544億6219万 | +0.6% | 15.75 | 1.15 |
| 04/23 | 1,167 | 1,185 | 1,162 | 1,180 | +0.85% | 129,300 | 546億4743万 | +0.85% | 15.8 | 1.16 |
| 04/22 | 1,165 | 1,172 | 1,156 | 1,170 | +2.72% | 110,200 | 541億8432万 | 0% | 15.67 | 1.15 |
| 04/21 | 1,171 | 1,176 | 1,138 | 1,139 | -4.29% | 116,100 | 527億4867万 | -2.65% | 15.25 | 1.12 |
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 9月期 | 1,189 237,800 6/22 | 780 312,000 11/25 | 435,600 1,089 2/2 1,089 2/1 | - | - | 385億1040万 9/30 |
| 2011年 9月期 | 1,107 221,400 10/5 | 724 144,700 3/14 | 466,000 2,330 11/8 | 400億2912万 | 261億6176万 | 321億1008万 9/30 |
| 2012年 9月期 | 1,207 241,400 9/20 | 681 136,200 1/13 136,200 1/12 | 714,000 3,570 2/2 | 436億4512万 | 246億2496万 | 404億2688万 9/28 |
| 2013年 9月期 | 1,691 169,100 5/8 | 890 89,000 9/2 89,000 8/30 | 1,479,400 7,397 3/8 | 611億4656万 | 321億8240万 | 342億9882万 9/30 |
| 2014年 9月期 | 1,476 9/25 | 905 90,500 10/2 90,500 10/1 | 719,400 7,194 2/5 | 533億7216万 | 327億2480万 | 502億4696万 9/30 |
| 2015年 9月期 | 1,627 7/23 | 1,099 11/18 | 499,700 5/1 | 625億1928万 | 397億3984万 | 441億8800万 9/30 |
| 2016年 9月期 | 1,543 3/7 | 1,036 10/22 | 662,600 4/27 | 714億5847万 | 398億945万 | 616億9337万 9/30 |
| 2017年 9月期 | 2,213 8/17 | 1,218 11/9 | 844,800 5/8 | 1024億8710万 | 564億727万 | 996億2889万 9/29 |
| 2018年 9月期 | 2,826 1/29 | 1,985 5/2 | 484,900 5/2 | 1308億7598万 | 919億2810万 | 1096億2367万 9/28 |
| 2019年 9月期 | 2,433 10/1 | 1,240 8/6 | 519,100 8/2 | 1126億7560万 | 574億2612万 | 567億9978万 9/30 |
| 2020年 9月期 | 1,500 12/10 | 851 3/17 | 969,600 4/8 | 694億6708万 | 394億1099万 | 458億6313万 9/30 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
