4327 日本エス・エイチ・エル

4327
2020/09/18
時価
157億円
PER 予
17.86倍
2010年以降
7.38-20.8倍
(2010-2019年)
PBR
2.96倍
2010年以降
1.32-3.98倍
(2010-2019年)
配当 予
2.8%
ROE 予
16.56%
ROA 予
14.22%
資料
Link
CSV,JSON

株価チャート

株価

9/23

前日 (9/18)
2,567
始値
2,578
高値
2,608
安値
2,574
終値 +1.6%
2,608
出来高 -50%
3,900

乖離率

株価(5日)
移動平均値
+2.52%
2,544
株価(25日)
移動平均値
+7.99%
2,415
出来高(5日)
移動平均値
+19.63%
3,260

2020/04/24~2020/09/23

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
2020
09/232,5782,6082,5742,608+1.6%3,900160億1614万+7.99%18.143
09/182,5292,5752,5162,567+2.15%7,800157億6435万+6.87%17.862.96
09/172,5132,5132,4862,5130%1,200154億3273万+5.32%17.482.9
09/162,5182,5182,5002,513-0.32%1,400154億3273万+5.9%17.482.9
09/152,5002,5212,4812,521+0.88%2,000154億8185万+6.87%17.542.9
09/142,4992,4992,4792,499+0.44%3,000153億4675万+6.57%17.392.88
09/112,4212,5002,4212,488+0.97%3,800152億7920万+6.74%17.312.87
09/102,4502,4862,4282,464+0.65%2,700151億3181万+6.34%17.142.84
09/092,4002,4482,3802,448-0.93%1,100150億3355万+6.25%17.032.82
09/082,4712,4722,4292,471+1.69%2,600151億7480万+7.86%17.192.85
09/072,4832,4832,4282,430-0.12%2,900149億2301万+6.72%16.912.8
09/042,3322,4332,3172,433+3.27%3,100149億4143万+7.46%16.932.8
09/032,3522,3562,3222,356+1.77%1,800144億6856万+4.66%16.392.71
09/022,3272,3402,3012,315+1.67%3,300142億1678万+3.26%16.112.67
09/012,3042,3332,2762,277-1.17%2,000139億8341万+1.92%15.842.62
08/312,3352,3492,2712,304-2.21%7,500141億4922万+3.41%16.032.65
08/282,3752,4402,3562,356-0.46%11,600144億6856万+6.22%16.392.71
08/272,3692,3692,3522,367+0.51%2,200145億3612万+7.3%16.472.73
08/262,3512,3702,3512,355+0.77%1,700144億6242万+7.39%16.382.71
08/252,3752,3832,3372,337-1.14%2,400143億5188万+7.25%16.262.69
08/242,3752,3752,3562,364+0.38%2,000145億1769万+9.09%16.452.72
08/212,3552,3602,3432,355+0.77%2,700144億6242万+9.38%16.382.71
08/202,3602,3602,3352,337-0.34%1,500143億5188万+9.21%16.262.69
08/192,3602,3612,3262,345-0.64%3,300144億101万+10.2%16.312.7
08/182,3262,3602,3202,360+3.51%12,200144億9313万+11.53%16.422.72
08/172,2222,2962,1952,280+5.07%10,100140億184万+8.42%15.862.63
08/142,1832,1832,1702,170-0.6%700133億2631万+3.68%15.12.5
08/132,1772,1832,1552,183+0.88%2,200134億614万+4.55%15.192.51
08/122,1672,1672,1462,164-0.05%2,100132億8946万+3.89%15.062.49
08/112,1522,1692,1522,165+0.7%2,700132億9560万+4.19%15.062.49
08/072,1402,1502,1392,150+0.47%2,500132億348万+3.66%14.962.48
08/062,1362,1402,1302,140+0.33%1,200131億4207万+3.33%14.892.47
08/052,1132,1332,1132,133-0.19%500130億9909万+3.09%14.842.46
08/042,1182,1382,1052,137+1.04%1,100131億2365万+3.39%14.872.46
08/032,1162,1182,0922,115+1.1%3,700129億8854万+2.32%14.712.44
07/312,1252,1412,0922,092-0.66%3,600128億4730万+1.06%14.552.41
07/302,1722,1792,1002,106-1.68%9,700129億3327万+1.49%14.652.43
07/292,1372,1672,1172,142+1.47%11,400131億5436万+3.03%14.92.47
07/282,1272,1302,1112,111-0.75%2,000129億6398万+1.44%14.692.43
07/272,1152,1272,0902,127+3.25%4,400130億6224万+2.16%14.82.45
07/222,0572,0602,0512,060+0.15%1,100126億5078万-1.06%14.332.37
07/212,0702,0722,0552,057+1.08%2,000126億3236万-1.34%14.312.37
07/202,0252,0482,0252,035+0.89%800124億9725万-2.58%14.162.34
07/172,0222,0292,0172,017-0.25%400123億8671万-3.54%14.032.32
07/162,0122,0272,0122,022+0.55%600124億1742万-3.39%14.072.33
07/152,0412,0502,0102,011-1.85%5,300123億4986万-4.06%13.992.32
07/142,0492,0492,0192,049+0.69%2,300125億8323万-2.43%14.262.36
07/132,0372,0422,0332,0350%2,300124億9725万-3.23%14.162.34
07/102,0182,0362,0172,035+0.35%900124億9725万-3.37%14.162.34
07/092,0482,0482,0132,028-0.73%3,000124億5426万-3.8%14.112.34
07/082,0382,0442,0142,043-0.24%1,900125億4638万-3.18%14.212.35
07/072,0502,0502,0402,048+0.24%1,000125億7709万-3.12%14.252.36
07/062,0432,0602,0402,043-0.05%2,900125億4638万-3.54%14.212.35
07/032,0812,0812,0302,044-1.26%3,600125億5252万-3.68%14.222.35
07/022,0992,0992,0612,0700%1,900127億1219万-2.5%14.42.38
07/012,0882,0902,0702,070-0.72%2,000127億1219万-2.54%14.42.38
06/302,1082,1122,0622,085-0.76%3,800128億431万-1.88%14.512.4
06/292,1772,1772,1012,101-1.22%2,700129億257万-1.13%14.622.42
06/262,2012,2142,1252,127-3.32%5,300130億6224万+0.19%14.82.45
06/252,2002,2322,2002,2000%3,100135億1054万+3.77%15.312.53
06/242,2502,2502,1942,200-0.59%3,700135億1054万+4.12%15.312.53
06/232,1992,2212,1972,213+1.33%5,800135億9038万+5.08%15.42.55
06/222,1682,1902,1652,184+1.77%3,200134億1228万+4%15.192.52
06/192,1442,1662,1442,146+1.27%26,000131億7892万+2.53%14.932.47
06/182,1562,1632,1022,119-1.44%2,300130億1311万+1.53%14.742.44
06/172,1622,1682,1412,150+0.42%2,300132億348万+3.22%14.962.48
06/162,1102,1502,1102,141+1.71%5,300131億4821万+3.08%14.92.47
06/152,0612,1502,0612,105+2.33%3,600129億2713万+1.69%14.642.43
06/122,0032,0572,0032,057-1.34%5,600126億3236万-0.44%14.312.37
06/112,1272,1462,0852,085-1.97%4,900128億431万+1.07%14.512.4
06/102,1152,1342,1152,127+0.95%1,400130億6224万+3.25%14.82.45
06/092,1252,1342,1002,107-0.61%2,300129億3941万+2.58%14.662.43
06/082,1352,1352,1092,120+1.68%2,400130億1925万+3.52%14.752.44
06/052,1362,1362,0572,085-0.24%3,000128億431万+2.11%14.512.4
06/042,1692,1692,0622,090-2.52%3,300128億3502万+2.65%14.542.41
06/032,1692,1732,1202,144+0.09%3,500131億6664万+5.72%14.922.47
06/022,1512,1612,1382,142-0.37%3,900131億5436万+6.14%14.92.47
06/012,0802,1502,0802,150+4.37%6,700132億348万+7.02%14.962.48
05/292,0902,0902,0522,060-1.44%1,800126億5078万+3.1%14.332.37
05/282,0962,0962,0822,090-0.29%1,400128億3502万+4.87%14.542.41
05/272,0952,0962,0712,096+0.58%2,200128億7186万+5.54%14.582.41
05/262,0682,0952,0652,084+1.61%2,500127億9817万+5.25%14.52.4
05/252,0382,0702,0382,051+0.2%2,200125億9551万+3.9%14.272.36
05/222,0612,0612,0472,047+0.64%1,200125億7095万+3.91%14.242.36
05/212,0622,0622,0312,034+0.2%700124億9111万+3.51%14.152.34
05/202,0462,0582,0302,030-0.78%4,400124億6655万+3.52%14.122.34
05/192,0292,0462,0292,046+1.44%1,000125億6480万+4.39%14.232.36
05/182,0192,0202,0012,017+0.45%1,300123億8671万+3.01%14.032.32
05/152,0092,0102,0002,008+0.45%1,200123億3144万+2.66%13.972.31
05/141,9932,0081,9851,999+0.05%1,300122億7617万+2.3%13.912.3
05/131,9931,9981,9791,998+1.01%1,500122億7003万+2.36%13.92.3
05/122,0002,0001,9781,978-1.1%1,800121億4721万+1.59%13.762.28
05/112,0002,0001,9862,000+0.05%2,600122億8231万+2.99%13.912.3
05/081,9682,0001,9681,999+0.45%2,800122億7617万+3.2%13.912.3
05/071,9971,9971,9791,990+0.56%2,700122億2090万+2.95%13.842.29
05/011,9881,9881,9671,979+0.3%2,300121億5335万+2.43%13.772.28
04/301,9901,9901,9551,973+1.18%5,500121億1650万+2.23%13.732.27
04/281,9471,9501,9181,950+0.72%2,700119億7525万+1.09%13.572.25
04/271,9001,9431,9001,936+2.11%4,600118億8928万+0.41%13.472.23
04/241,9041,9081,8151,896-0.42%5,900116億4363万-1.51%13.192.18

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
2010年
9月期
618
123,500
9/27

123,500
3/24
498
99,500
11/25
17,800
89
2/1
--+9.37%
12/29
-10.14%
11/20
2011年
9月期
735
147,000
2/22
550
110,000
3/15
32,200
161
3/14
46億3579万34億6896万+8.99%
12/16
-15.48%
3/15
2012年
9月期
780
156,000
4/27
638
127,500
11/10
22,200
111
8/1
49億1961万40億2084万+3.7%
2/6
-3.41%
11/10
2013年
9月期
1,043
2,085
5/8
708
141,600
10/1
31,600
15,800
4/30
65億7525万44億6549万+15.43%
3/25
-6.28%
6/7
2014年
9月期
1,320
2,640
9/22
960
1,920
10/8
59,400
29,700
10/28
81億8875万60億5491万+8.3%
11/25
-4.84%
2/6
2015年
9月期
1,430
2,860
8/7
1,210
2,420
10/17

2,420
10/14
28,200
14,100
11/13
86億3342万75億1724万+4.72%
11/2
-7.78%
8/25
2016年
9月期
1,475
2,950
12/30

2,950
12/29
1,245
2,490
10/15
69,000
34,500
9/28
89億3725万75億2198万+8.72%
11/30
-8.33%
2/12
2017年
9月期
2,605
5,210
9/14
1,325
2,650
11/9
85,400
42,700
3/29
158億7788万80億5859万+17.46%
9/14
-8.16%
11/6
2018年
9月期
2,057
6/12
1,844
9/28
32,400
8/8
125億4432万112億4758万+3.91%
7/26
-9.42%
10/26
2019年
9月期
2,024
8/8
1,829
6/4
21,200
7/30
124億2970万112億803万+3.84%
10/30
-5.77%
8/28
最新2,608
2020/9/23
3,900160億1614万+7.99%
2,415

年間値上がり率

2002/12/26 vs 2001/12/28
-37%(0.63倍)
2003/12/30 vs 2002/12/26
19%(1.19倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
112%(2.12倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
31%(1.31倍)
2020/09/23 vs 2019/12/30
29%(1.29倍)
過去安値
360円(2008/10/10)
624%(7.24倍)
2,608円(9/23)