4771 エフアンドエム

4771
2024/09/18
時価
258億円
PER 予
17.68倍
2010年以降
6.37-36.4倍
(2010-2024年)
PBR
2.07倍
2010年以降
0.49-4.09倍
(2010-2024年)
配当 予
2.43%
ROE 予
11.72%
ROA 予
9.38%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,673
始値
1,673
高値
1,685
安値
1,640
終値 -1.67%
1,645
出来高 +66.67%
19,000

乖離率

株価(5日)
移動平均値
-0.48%
1,653
株価(25日)
移動平均値
+0.73%
1,633
出来高(5日)
移動平均値
+46.6%
12,960

2024/04/24~2024/09/18

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
09/181,6731,6851,6401,645-1.67%19,000258億5018万+0.73%17.682.07
09/171,6481,6761,6371,673+1.52%11,400262億9019万+2.64%17.982.11
09/131,6601,6921,6481,648-0.72%11,700258億9733万+1.42%17.712.07
09/121,6971,6991,6551,660+1.28%9,100260億8590万+2.41%17.842.09
09/111,6591,6911,6391,639-0.79%13,600257億5590万+1.42%17.612.06
09/101,6811,7071,6371,652+0.12%21,200259億6018万+2.48%17.752.08
09/091,6001,6891,6001,650+0.61%42,700259億2876万+2.55%17.732.08
09/061,6571,6981,6401,640-0.43%37,800257億7161万+2.05%17.622.06
09/051,6001,6881,5941,647+2.3%32,400258億8161万+2.62%17.72.07
09/041,6301,6581,5771,610-2.13%72,700253億18万+0.37%17.32.03
09/031,6591,6851,6451,645-0.42%16,300258億5018万+2.49%17.682.07
09/021,6741,6901,6501,652-1.31%12,900259億6018万+2.99%17.752.08
08/301,6721,7081,6671,674+1.03%28,300263億590万+4.49%17.992.11
08/291,6701,6851,6501,6570%14,000260億3876万+3.56%17.812.09
08/281,6641,7031,6531,657-0.06%10,300260億3876万+3.76%17.812.09
08/271,6531,6861,6511,658+0.3%8,300260億5447万+3.95%17.822.09
08/261,6971,7091,6431,653-1.61%31,300259億7590万+3.77%17.762.08
08/231,7291,7291,6801,680+1.88%72,900264億19万+5.59%18.052.11
08/221,5831,6691,5831,649+4.3%61,300259億1304万+3.71%17.722.08
08/211,5821,6091,5681,581+0.7%33,000248億4446万-0.57%16.991.99
08/201,5901,6141,5681,570-0.19%33,600246億7160万-1.51%16.871.98
08/191,5901,6061,5701,573-1.63%23,400247億1875万-1.69%16.91.98
08/161,6081,6191,5751,599+1.78%21,400251億2732万-0.31%17.182.01
08/151,5531,6101,5501,571+1.88%51,900246億8732万-2.24%16.881.98
08/141,5651,6051,5051,542-1.15%56,000242億3160万-4.28%16.571.94
08/131,5971,6121,5471,560+0.19%29,600245億1446万-3.41%16.761.96
08/091,5461,6221,5191,557+1.3%25,100244億6732万-3.89%16.731.96
08/081,5741,5761,5101,537-1.22%37,300241億5303万-5.42%16.521.93
08/071,5001,5761,5001,556+1.83%36,900244億5160万-4.72%16.721.96
08/061,5301,6431,5111,528-2.68%80,100240億1160万-6.77%16.421.92
08/051,5181,5961,4561,570-1.75%99,100246億7160万-4.62%16.871.98
08/021,6041,6151,5541,598-0.62%40,500251億1161万-3.21%17.172.01
08/011,6001,6301,5061,608-1.17%95,400252億6875万-2.84%17.282.02
07/311,6061,6501,6061,627+0.31%25,400255億6732万-1.87%17.482.05
07/301,6231,6391,6031,622+0.43%22,200254億8875万-2.35%17.432.04
07/291,6001,6641,6001,615+0.94%25,500253億7875万-3%17.352.03
07/261,6311,6391,5981,600-1.9%32,300251億4304万-4.13%17.192.01
07/251,6021,6531,5991,631+2.84%79,100256億3018万-2.45%17.532.05
07/241,6111,6281,5861,586-0.81%48,700249億2303万-5.26%17.042
07/231,6151,6241,5791,599-0.56%52,500251億2732万-4.65%17.182.01
07/221,6171,6401,6021,608-0.56%46,900252億6875万-4.29%17.282.02
07/191,6521,6521,6081,617-1.28%21,800254億1018万-3.81%17.382.04
07/181,6451,6451,6101,638-0.73%44,900257億4018万-2.67%17.62.06
07/171,6681,6681,6211,650-2.08%44,800259億2876万-1.96%17.732.08
07/161,7141,7141,6591,685-2.03%16,200264億7876万0%18.112.12
07/121,6661,7301,6661,720+3.24%26,500270億2876万+2.14%18.482.17
07/111,6721,6961,6641,666-0.36%12,700261億8019万-0.89%17.92.1
07/101,6761,6981,6691,672-0.24%10,100262億7447万-0.3%17.972.1
07/091,6481,7101,6461,676+1.39%26,200263億3733万+0.18%18.012.11
07/081,6351,6651,6011,653-1.25%47,400259億7590万-0.84%17.762.08
07/051,6841,7071,6721,674-1.59%11,300263億590万+0.66%17.992.11
07/041,7191,7601,6811,701-1.16%38,900267億3019万+2.72%18.282.14
07/031,7351,7351,7041,721+0.82%20,600270億4448万+4.43%18.492.17
07/021,7051,7281,6991,707+0.12%12,000268億2448万+4.28%18.342.15
07/011,6961,7171,6731,705+0.53%25,200267億9305万+4.67%18.322.15
06/281,7091,7331,6811,696+0.12%25,100266億5162万+4.5%18.222.14
06/271,6841,7201,6841,694+0.12%14,200266億2019万+4.63%18.22.13
06/261,7001,7221,6911,692-0.47%13,200265億8876万+4.7%18.182.13
06/251,7281,7281,6891,700-1.33%23,500267億1448万+5.39%18.272.14
06/241,7191,7361,7021,723+1.35%22,400270億7591万+7.02%18.512.17
06/211,6891,7211,6891,700+0.65%28,100267億1448万+5.85%18.272.14
06/201,6781,7001,6691,689+1.32%17,200265億4162万+5.43%18.152.13
06/191,6551,6961,6551,667-0.36%19,300261億9590万+4.51%17.912.1
06/181,6771,6971,6521,673+0.3%20,900262億9019万+4.63%17.982.11
06/171,6441,6831,6441,668+1.4%38,300262億1161万+2.84%17.922.1
06/141,6401,6671,6361,645-0.36%24,000258億5018万+0.06%17.682.07
06/131,6511,6871,6511,651-0.24%18,000259億4447万-0.96%17.742.08
06/121,6851,6931,6511,655-1.78%24,700260億733万-2.13%17.782.08
06/111,6631,7081,6631,685+1.08%49,200264億7876万-1.75%18.112.12
06/101,6431,7101,6431,667+1.46%89,500261億9590万-3.92%17.912.1
06/071,5941,6601,5941,643+3.99%58,000258億1875万-6.49%17.662.07
06/061,5671,6001,5601,580+1.8%47,100248億2875万-11.19%16.981.99
06/051,5531,5611,5171,552+0.39%18,600243億8874万-13.97%16.681.95
06/041,5351,5861,5351,546+0.72%41,800242億9446万-15.47%16.611.95
06/031,5211,5511,5181,535+2.33%51,000241億2160万-17.25%16.491.93
05/311,5061,5401,4951,500-0.4%44,000235億7160万-20.3%16.121.89
05/301,4451,5251,4331,506+3.93%70,400236億6588万-21.11%16.181.9
05/291,4941,5101,4331,449-3.27%62,200227億7016万-25.12%15.571.82
05/281,5521,5521,4651,498-3.85%143,300235億4017万-23.69%16.11.89
05/271,6281,6281,5121,558-3.29%74,800244億8303万-21.67%16.741.96
05/241,6101,6151,5401,6110%77,300253億1589万-19.97%17.312.03
05/231,6161,6531,6111,611-0.25%56,500253億1589万-20.8%17.312.03
05/221,6231,6791,6151,615-0.37%40,800253億7875万-21.49%17.352.03
05/211,6441,6621,6151,621-0.06%41,700254億7304万-22.14%17.422.04
05/201,6451,6971,6131,622+1.06%62,600254億8875万-22.91%17.432.04
05/171,5801,6291,5631,605+5.45%86,300252億2161万-24.4%17.252.02
05/161,6311,6741,5021,522-13.08%220,300239億1731万-28.91%16.351.92
05/151,7671,8251,7511,751-22.21%161,400275億1591万-19.2%18.822.2
05/142,2122,2642,2122,251+1.49%21,500353億7311万+3.45%24.192.83
05/132,2242,3092,2082,218-0.27%12,500348億5453万+2.4%23.832.79
05/102,2132,2792,1772,224-0.85%36,700349億4882万+3.06%23.92.8
05/092,2842,2932,2132,243-1.32%10,500352億4739万+4.28%24.12.82
05/082,1722,3022,1722,273+4.22%36,800357億1883万+6.12%24.422.86
05/072,1512,2032,1512,181-0.91%7,200342億7310万+2.25%23.442.75
05/022,2162,2302,1612,201-0.36%9,600345億8739万+3.43%23.652.77
05/012,1702,2192,1612,209+1.01%5,400347億1310万+4.05%23.742.78
04/302,1812,1942,1742,187-0.09%5,300343億6739万+3.16%23.52.75
04/262,1852,2002,1602,189-0.77%11,700343億9882万+3.35%23.522.76
04/252,2212,2492,1982,206+0.32%28,400346億6596万+4.3%23.72.78
04/242,1982,2162,1782,199+1.06%9,900345億5596万+4.12%23.632.77

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
2008年
3月期
415
41,500
4/2
185
18,500
1/22
392,300
3,923
5/9
--+29.77%
2/18
-25.14%
1/16
2009年
3月期
273
27,300
5/8
161
16,100
3/19
42,400
424
10/27
--+17.17%
5/8
-14.56%
10/8
2010年
3月期
268
26,800
6/17
160
16,020
2/15
55,200
552
6/17
--+25.39%
6/16
-17.78%
7/13
2011年
3月期
284
28,400
3/7
116
11,620
3/15
657,400
6,574
3/7
43億9671万17億9893万+33.08%
3/4
-33.84%
3/15
2012年
3月期
195
19,500
1/25
145
14,500
8/9
64,600
646
3/26
30億1887万22億4480万+13.19%
1/25
-10.78%
8/8
2013年
3月期
210
3/22
153
5/18
80,800
4/6
32億5109万23億6865万+24.65%
4/19
-7.82%
5/16
2014年
3月期
527
8/23
184
6/7
775,100
7/25
81億5869万28億4857万+60.01%
8/23
-18.27%
9/10
2015年
3月期
775
1/14
258
5/20
361,300
9/10
119億9808万39億9420万+40.39%
6/26
-18.45%
2/5
2016年
3月期
1,055
3/30

3/28
437
8/25
288,200
1/22
163億3287万67億6537万+27.47%
2/1
-8.42%
12/14
2017年
3月期
1,283
4/25
820
9/15
206,600
5/16
198億6263万126億9720万+20.44%
3/8
-21.7%
5/18
2018年
3月期
1,409
2/2
948
8/14

8/10
111,400
2/1
218億6359万146億9504万+24.21%
2/1
-13.46%
8/10
2019年
3月期
1,300
4/5
924
1/4
46,300
12/25
201億7483万143億5628万+12.17%
4/24
-13.5%
1/11
2020年
3月期
1,489
2/10
984
3/26

3/23
51,800
2/5
231億6496万153億946万+14.52%
2/10
-20.34%
3/23
2021年
3月期
1,887
1/5
1,000
4/7
133,400
12/29
294億2134万155億5840万+25.32%
10/23
-11.84%
11/18
2022年
3月期
2,560
12/29
1,190
8/18
689,000
11/1
402億2886万187億13万+42.63%
11/1
-21.83%
1/27
2023年
3月期
2,849
11/30
1,290
5/12
337,300
8/2
447億7032万202億7157万+31.72%
5/20
-11.27%
5/12
2024年
3月期
2,997
7/26
1,750
1/18
300,700
8/1
470億9605万275億20万+17.75%
6/21
-11.59%
9/20
最新1,645
2024/9/18
19,000258億5018万+0.73%
1,633