4282 EPS HD

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

株価チャート

株価

9/16

前日 (9/15)
1,800
始値
1,798
高値
1,800
安値
1,798
終値 -0.11%
1,798
出来高 +80.21%
17,300

乖離率

株価(5日)
移動平均値
-0.06%
1,799
株価(25日)
移動平均値
0%
1,798
出来高(5日)
移動平均値
-12%
19,660

2021/04/21~2021/09/16

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
2021
09/161,7981,8001,7981,798-0.11%17,300832億6787万0%24.081.76
09/151,7981,8001,7981,8000%9,600833億6050万+0.11%24.11.76
09/141,7971,8001,7971,800+0.17%37,800833億6050万+0.17%24.11.76
09/131,7971,7991,7971,797-0.11%22,300832億2156万0%24.061.76
09/101,7991,7991,7971,799+0.06%11,300833億1418万+0.11%24.091.76
09/091,7971,7991,7971,798-0.06%10,300832億6787万+0.06%24.081.76
09/081,7971,7991,7971,7990%17,800833億1418万+0.11%24.091.76
09/071,7991,8001,7971,799+0.06%43,500833億1418万+0.11%24.091.76
09/061,7981,7991,7981,798-0.06%95,500832億6787万+0.06%24.081.76
09/031,7971,7991,7971,799+0.11%35,500833億1418万+0.11%24.091.76
09/021,7971,7981,7971,7970%41,100832億2156万+0.06%24.061.76
09/011,7981,8001,7971,7970%219,100832億2156万+0.06%24.061.76
08/311,7971,7991,7971,7970%122,700832億2156万+0.06%24.061.76
08/301,7971,7981,7961,797-0.06%199,800832億2156万+0.06%24.061.76
08/271,7971,7981,7961,798+0.06%46,200832億6787万+0.06%24.081.76
08/261,7961,7981,7961,7970%33,900832億2156万0%24.061.76
08/251,7961,7981,7961,7970%9,300832億2156万0%24.061.76
08/241,7971,7981,7961,7970%20,100832億2156万0%24.061.76
08/231,7991,8001,7961,7970%106,300832億2156万0%24.061.76
08/201,7971,7981,7961,797+0.06%47,900832億2156万0%24.061.76
08/191,7971,7981,7961,7960%59,200831億7525万-0.06%24.051.76
08/181,7961,7991,7961,7960%65,100831億7525万-0.06%24.051.76
08/171,7971,7981,7961,7960%24,200831億7525万0%24.051.76
08/161,7971,7971,7961,796-0.11%24,100831億7525万0%24.051.76
08/131,7961,7981,7961,798+0.11%51,700832億6787万+0.11%24.081.76
08/121,7961,7971,7961,7960%19,400831億7525万0%24.051.76
08/111,7961,7981,7961,7960%36,900831億7525万0%24.051.76
08/101,7961,7981,7961,7960%51,100831億7525万0%24.051.76
08/061,7971,7981,7961,796-0.06%103,000831億7525万0%24.051.76
08/051,7961,7981,7951,797+0.11%254,400832億2156万+0.06%24.061.76
08/041,7971,7981,7951,795-0.11%211,500831億2894万-0.06%24.041.76
08/031,7971,7981,7961,797+0.06%93,700832億2156万0%24.061.76
08/021,7981,7981,7961,7960%151,600831億7525万-0.06%24.051.76
07/301,7951,7981,7941,796+0.17%535,900831億7525万-0.06%24.051.76
07/291,7981,7991,7931,793-0.28%1,771,300830億3632万-0.22%24.011.76
07/281,7981,8001,7971,798+0.06%200,900832億6787万+0.06%24.081.76
07/271,7991,8001,7971,7970%189,300832億2156万0%24.061.76
07/261,8001,8011,7971,797-0.06%297,200832億2156万0%24.061.76
07/211,8001,8001,7981,798-0.11%163,600832億6787万+0.06%24.081.76
07/201,7971,8011,7971,800+0.11%231,200833億6050万+0.17%24.11.76
07/191,7961,8011,7951,798+0.06%513,800832億6787万+0.06%24.081.76
07/161,7961,7971,7951,797+0.06%236,100832億2156万0%24.061.76
07/151,7971,7981,7961,796-0.11%309,800831億7525万-0.06%24.051.76
07/141,7961,7981,7951,798+0.17%226,300832億6787万+0.06%24.081.76
07/131,7961,7981,7951,7950%475,100831億2894万-0.11%24.041.76
07/121,7961,7991,7931,795+0.06%1,008,700831億2894万-0.11%24.041.76
07/091,7921,7971,7911,794+0.11%876,900830億8263万-0.17%24.021.76
07/081,7941,7951,7921,792-0.11%195,300829億9000万-0.28%241.76
07/071,7971,7971,7941,794-0.22%253,800830億8263万-0.22%24.021.76
07/061,7961,7991,7961,798+0.17%607,800832億6787万0%24.081.76
07/051,7981,7981,7941,795-0.17%955,200831億2894万-0.17%24.041.76
07/021,7991,7991,7981,7980%137,900832億6787万-0.06%24.081.76
07/011,7991,7991,7981,7980%90,300832億6787万+0.33%24.081.76
06/301,7991,7991,7981,7980%172,500832億6787万+1.41%24.081.76
06/291,7991,8001,7981,7980%206,000832億6787万+2.51%24.081.76
06/281,7991,8011,7981,7980%319,600832億6787万+3.75%24.081.76
06/251,7991,8001,7981,7980%317,900832億6787万+4.84%24.081.76
06/241,7991,8011,7981,798-0.06%409,100832億6787万+6.01%24.081.76
06/231,7971,7991,7971,799+0.11%391,700833億1418万+7.21%24.091.76
06/221,7981,7991,7971,797+0.06%760,400832億2156万+8.32%24.061.76
06/211,7981,8001,7961,796-0.06%846,000831億7525万+9.51%24.051.76
06/181,7981,7991,7971,797-0.06%817,900832億2156万+10.86%24.061.76
06/171,7991,7991,7981,7980%428,500832億6787万+12.23%24.081.76
06/161,7981,8001,7971,7980%719,900832億6787万+13.58%24.081.76
06/151,7991,8001,7981,7980%416,500832億6787万+14.96%24.081.76
06/141,7991,8001,7981,7980%823,300832億6787万+16.15%24.081.76
06/111,7991,7991,7981,7980%409,700832億6787万+17.36%24.081.76
06/101,7981,8001,7981,7980%587,500832億6787万+19.15%24.081.76
06/091,7981,7991,7981,7980%643,300832億6787万+21.16%24.081.76
06/081,7991,8001,7981,798-0.06%867,600832億6787万+23.24%24.081.76
06/071,8001,8031,7991,7990%1,136,000833億1418万+25.54%24.091.76
06/041,8011,8041,7991,799-0.06%1,237,600833億1418万+27.86%24.091.76
06/031,8011,8031,8001,8000%1,159,000833億6050万+30.25%24.11.76
06/021,8101,8141,8001,800-0.44%1,414,400833億6050万+32.55%24.11.76
06/011,7981,8141,7981,808+0.56%2,045,100837億3099万+35.74%24.211.77
05/311,8031,8081,7981,798+10.44%2,006,100832億6787万+37.67%24.081.76
05/281,6281,6281,6281,628+22.59%26,700753億9494万+27.09%21.81.6
05/271,3061,3351,3001,328+0.68%233,700615億152万+5.06%17.781.3
05/261,2881,3241,2751,319+2.49%147,500610億8472万+4.85%17.661.29
05/251,3391,3391,2861,287-3.88%186,400596億275万+2.8%17.231.26
05/241,3201,3421,2991,339+1.44%150,000620億1094万+7.38%17.931.31
05/211,3441,3521,3171,320-1.79%195,900611億3103万+6.45%17.681.29
05/201,3221,3601,3201,344+1.28%166,100622億4250万+8.91%181.32
05/191,3021,3331,2901,327+0.15%204,100614億5521万+8.24%17.771.3
05/181,3141,3321,2801,325+0.08%265,200613億6259万+8.7%17.741.3
05/171,3321,3451,3191,324+0.23%231,500613億1627万+9.24%17.731.3
05/141,3421,3491,3181,321-0.75%148,800611億7734万+9.63%17.691.29
05/131,3361,3761,3191,331+0.76%252,500616億4045万+10.92%17.821.3
05/121,3801,4011,3191,321-5.3%245,900611億7734万+10.73%17.691.29
05/111,3801,4141,3591,395-0.36%403,200646億438万+17.62%18.681.37
05/101,3471,4101,3121,400+14.75%708,900648億3594万+19.15%18.751.37
05/071,1751,2311,1751,220+4.1%245,900564億9989万+4.63%16.341.2
05/061,1791,1981,1721,172+0.17%165,500542億7694万+0.6%15.691.15
04/301,1651,1791,1641,170+1.47%164,600541億8432万+0.43%15.671.15
04/281,1581,1611,1401,153-0.17%373,800533億9703万-1.2%15.441.13
04/271,1811,1841,1551,155-1.79%109,100534億8965万-1.03%15.471.13
04/261,1931,1981,1721,176-0.34%144,300544億6219万+0.6%15.751.15
04/231,1671,1851,1621,180+0.85%129,300546億4743万+0.85%15.81.16
04/221,1651,1721,1561,170+2.72%110,200541億8432万0%15.671.15
04/211,1711,1761,1381,139-4.29%116,100527億4867万-2.65%15.251.12

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
2007年
9月期
1,018
407,000
8/6
575
230,000
10/12
409,600
1,024
11/13
--+17.37%
10/9
-8.52%
4/2
2008年
9月期
1,323
529,000
4/11
713
285,000
1/22
1,292,400
3,231
7/14
--+28.04%
2/21
-22.97%
1/22
2009年
9月期
1,163
465,000
12/9
658
263,100
10/7
591,200
1,478
2/12
--+20.46%
11/6
-19.04%
3/18
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
--+15.32%
3/19
-9.27%
11/25
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+9.02%
6/30
-18.12%
3/15
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+14.18%
2/22
-10.91%
10/5
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+26.67%
3/8
-21.52%
6/7
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+16.08%
11/18
-18.84%
2/6
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+16.51%
1/9
-16.37%
8/25
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+16%
12/1
-10.68%
1/12
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+14.59%
5/15
-9.17%
11/9
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+10.6%
6/13
-16.41%
2/6
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+8.71%
3/1
-21.66%
8/5
2020年
9月期
1,500
12/10
851
3/17
969,600
4/8
694億6708万394億1099万+12.36%
4/14
-24.26%
3/13

年間値上がり率

2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
29%(1.29倍)
2008/12/30 vs 2007/12/28
0%(1倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
50%(1.5倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
87%(1.87倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)