4327 日本エス・エイチ・エル

4327
2020/01/28
時価
127億円
PER 予
14.49倍
2010年以降
7.38-20.8倍
(2010-2019年)
PBR
2.62倍
2010年以降
1.32-3.98倍
(2010-2019年)
配当 予
3.46%
ROE 予
18.08%
ROA 予
15.54%
資料
Link
CSV,JSON

株価チャート

株価

1/28

前日 (1/27)
2,135
始値
2,135
高値
2,135
安値
2,081
終値 -2.44%
2,083
出来高 +63.16%
3,100

乖離率

株価(5日)
移動平均値
-1.37%
2,112
株価(25日)
移動平均値
+1.31%
2,056
出来高(5日)
移動平均値
+50.49%
2,060

2019/08/28~2020/01/28

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
01/282,1352,1352,0812,083-2.44%3,100127億9203万+1.31%14.492.62
01/272,1142,1352,1002,135+0.95%1,900131億1137万+3.99%14.852.69
01/242,0982,1202,0882,115+0.19%2,000129億8854万+3.27%14.712.66
01/232,1142,1202,1112,111-0.14%2,300129億6398万+3.28%14.692.66
01/222,1182,1182,1102,114+1.15%1,000129億8240万+3.63%14.712.66
01/212,0992,1102,0902,090+0.48%3,500128億3502万+2.65%14.542.63
01/202,0672,0882,0672,080+1.22%1,700127億7360万+2.31%14.472.62
01/172,0802,0802,0512,055-1.15%3,000126億2007万+1.18%14.32.59
01/162,1432,1682,0792,079-2.85%3,300127億6746万+2.46%14.462.62
01/152,1482,1812,1402,140-0.09%5,700131億4207万+5.57%14.892.69
01/142,0692,1902,0692,142+3.83%16,200131億5436万+5.93%14.92.69
01/102,0342,0702,0182,063+1.48%4,800126億6920万+2.33%14.352.6
01/092,0412,0412,0292,033+0.59%1,300124億8497万+0.89%14.142.56
01/082,0292,0302,0022,021-0.93%2,700124億1128万+0.35%14.062.54
01/072,0482,0492,0392,0400%1,600125億2796万+1.29%14.192.57
01/062,0392,0482,0282,040+0.79%3,100125億2796万+1.34%14.192.57
2019
12/302,0262,0282,0122,0240%2,900124億2970万+0.6%14.082.55
12/272,0432,0432,0172,024+1.2%2,400124億2970万+0.6%14.082.55
12/262,0022,0032,0002,000-0.15%1,700122億8231万-0.55%13.912.52
12/252,0012,0142,0012,003+0.5%2,200123億73万-0.45%13.942.52
12/242,0152,0151,9931,993-0.4%2,900122億3932万-0.94%13.872.51
12/232,0052,0142,0002,0010%1,400122億8845万-0.6%13.922.52
12/202,0102,0122,0012,001-0.45%6,100122億8845万-0.6%13.922.52
12/192,0092,0102,0002,010+0.25%5,900123億4372万-0.15%13.982.53
12/182,0092,0102,0012,0050%1,000123億1302万-0.4%13.952.52
12/172,0152,0152,0022,005-0.5%800123億1302万-0.45%13.952.52
12/162,0152,0152,0002,0150%1,100123億7443万0%14.022.54
12/132,0402,0401,9902,015+0.4%3,600123億7443万0%14.022.54
12/122,0442,0442,0072,007-0.3%2,100123億2530万-0.4%13.962.53
12/112,0202,0282,0082,013-0.35%1,400123億6215万-0.1%142.53
12/102,0162,0232,0132,020+0.1%800124億513万+0.2%14.052.54
12/092,0292,0322,0042,018-0.15%2,600123億9285万+0.1%14.042.54
12/062,0182,0282,0182,021+0.15%2,200124億1128万+0.25%14.062.54
12/052,0132,0182,0002,018+0.4%6,000123億9285万+0.1%14.042.54
12/042,0032,0171,9902,010+0.1%5,800123億4372万-0.4%13.982.53
12/032,0182,0192,0032,008-0.54%2,900123億3144万-0.5%13.972.53
12/022,0312,0312,0062,019+0.05%2,800123億9899万0%14.052.54
11/292,0232,0232,0152,018-0.25%1,700123億9285万0%14.042.54
11/282,0302,0302,0232,023+0.1%700124億2356万+0.3%14.072.55
11/272,0422,0422,0192,021+0.05%1,000124億1128万+0.3%14.062.54
11/262,0152,0282,0072,020+0.25%1,600124億513万+0.3%14.052.54
11/252,0152,0152,0092,015+0.45%61,300123億7443万+0.15%14.022.54
11/222,0052,0152,0052,006+0.05%1,400123億1916万-0.2%13.962.52
11/212,0152,0152,0042,005-0.25%1,000123億1302万-0.1%13.952.52
11/202,0122,0152,0102,010-0.15%1,300123億4372万+0.25%13.982.53
11/192,0152,0152,0102,013+0.15%1,300123億6215万+0.45%142.53
11/182,0152,0152,0012,010+0.25%3,500123億4372万+0.4%13.982.53
11/152,0042,0192,0042,005-0.59%1,200123億1302万+0.15%13.952.52
11/142,0302,0302,0102,017-0.54%700123億8671万+0.85%14.032.54
11/132,0272,0282,0272,028+0.05%300124億5426万+1.5%14.112.55
11/122,0202,0302,0202,027+0.65%1,200124億4812万+1.55%14.12.55
11/112,0072,0142,0072,014+0.2%1,200123億6829万+1.05%14.012.53
11/082,0262,0262,0102,0100%500123億4372万+0.95%13.982.53
11/072,0302,0302,0072,010-0.99%1,600123億4372万+1.16%13.982.53
11/062,0162,0312,0152,030-0.2%1,100124億6655万+2.32%14.122.55
11/052,0422,0422,0182,034+1.04%2,300124億9111万+2.73%14.152.56
11/012,0472,0472,0132,013-0.64%1,500123億6215万+1.72%142.53
10/312,0202,0472,0182,026-1.32%1,100124億4198万+2.43%14.12.55
10/302,0282,0722,0282,053+1.28%2,600126億779万+3.84%14.282.58
10/292,0202,0272,0082,027+0.25%2,600124億4812万+2.63%14.12.55
10/282,0802,0802,0112,022+1.05%7,400124億1742万+2.48%14.072.54
10/251,9912,0011,9842,001+0.96%5,900122億8845万+1.52%13.922.52
10/241,9901,9901,9791,982+0.46%1,200121億7177万+0.66%13.792.49
10/231,9921,9931,9731,973-0.95%1,000121億1650万+0.31%13.732.48
10/211,9881,9931,9881,992+0.2%2,700122億3318万+1.37%13.862.51
10/181,9571,9891,9571,988+2%56,100122億862万+1.33%13.832.5
10/171,9661,9681,9361,949+0.57%1,300119億6911万-0.56%13.562.45
10/161,9651,9651,9381,938-1.17%900119億156万-1.07%13.482.44
10/151,9841,9841,9601,961-0.51%600120億4281万+0.15%13.642.47
10/111,9791,9791,9711,971-0.35%600121億422万+0.77%13.712.48
10/101,9901,9901,9741,978-1%900121億4721万+1.23%13.762.49
10/091,9681,9981,9681,998+1.63%1,000122億7003万+2.36%13.92.51
10/081,9981,9991,9631,966+0.05%1,500120億7351万+0.77%13.682.47
10/072,0002,0001,9651,965+0.26%3,100120億6737万+0.82%13.672.47
10/041,9601,9601,9601,9600%300120億3666万+0.72%13.642.47
10/031,9311,9601,9311,9600%1,000120億3666万+0.93%13.642.47
10/021,9471,9691,9451,960+1.55%2,200120億3666万+0.93%13.642.47
10/011,9241,9651,9241,930+0.31%1,100118億5243万-0.67%13.432.43
09/301,9321,9601,9201,924-0.62%3,600118億1558万-1.08%13.722.42
09/271,9701,9701,9331,936-2.96%3,300118億8928万-0.62%13.812.44
09/262,0052,0051,9831,995-0.35%2,900122億5161万+2.36%14.232.51
09/251,9952,0021,9842,002+0.35%8,900122億9459万+2.77%14.282.52
09/241,9881,9971,9861,995+0.25%1,400122億5161万+2.41%14.232.51
09/201,9901,9901,9901,990+0.25%900122億2090万+2.16%14.192.5
09/191,9901,9901,9851,985+0.71%10,100121億9019万+1.95%14.162.5
09/181,9711,9711,9591,971+0.66%1,200121億422万+1.23%14.062.48
09/171,9531,9901,9531,958+1.29%1,400120億2438万+0.51%13.962.46
09/131,9201,9431,9201,933+0.52%2,500118億7085万-0.87%13.782.43
09/121,9181,9231,9061,923+0.26%600118億944万-1.54%13.712.42
09/111,9221,9291,9151,918-0.57%700117億7874万-1.99%13.682.41
09/101,9161,9361,9051,929+0.52%1,400118億4629万-1.58%13.762.43
09/091,9151,9201,9151,919-0.47%2,600117億8488万-2.14%13.682.41
09/061,9211,9441,9211,928+0.52%1,100118億4015万-1.73%13.752.43
09/051,9291,9291,9171,918+0.31%6,800117億7874万-2.29%13.682.41
09/041,9321,9321,9121,912-1.04%500117億4189万-2.65%13.632.41
09/031,9821,9821,9301,932-1.33%1,000118億6471万-1.63%13.782.43
09/021,9341,9771,9011,958+2.3%3,000120億2438万-0.46%13.962.46
08/301,9301,9301,8931,914+1.27%1,900117億5417万-2.74%13.652.41
08/291,8671,9001,8671,890+1.56%1,500116億678万-4.11%13.482.38
08/281,9551,9551,8401,861-5.49%16,100114億2869万-5.77%13.272.34

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2,083
2020/1/28
3,100127億9203万+1.31%
2,056

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)
2020/01/28 vs 2019/12/30
3%(1.03倍)
過去安値
360円(2008/10/10)
479%(5.79倍)
2,083円(1/28)