5975 東プレ

5975
2019/11/22
時価
950億円
PER 予
8.8倍
2010年以降
3.34-47.09倍
(2010-2019年)
PBR
0.63倍
2010年以降
0.45-1.34倍
(2010-2019年)
配当 予
3.41%
ROE 予
7.14%
ROA 予
4.11%
資料
Link
CSV,JSON

株価チャート

株価

11/22

前日 (11/21)
1,770
始値
1,770
高値
1,796
安値
1,756
終値 -0.56%
1,760
出来高 -57.75%
106,300

乖離率

株価(5日)
移動平均値
-1.9%
1,794
株価(25日)
移動平均値
-5.22%
1,857
出来高(5日)
移動平均値
-39.34%
175,240

2019/06/27~2019/11/22

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
2019
11/221,7701,7961,7561,760-0.56%106,300950億7841万-5.22%6.60.63
11/211,8041,8131,7561,770-1.34%251,600956億1862万-4.79%6.640.63
11/201,8151,8301,7881,794-1.43%213,000969億1515万-3.5%6.730.64
11/191,8201,8351,8121,820-0.38%127,500983億1971万-2.05%6.820.65
11/181,8481,8491,8171,827-1.83%177,800986億9787万-1.4%6.850.65
11/151,9501,9501,8391,861-3.02%378,2001005億3461万+0.7%6.980.66
11/141,9431,9431,9051,919-1.24%142,5001036億6788万+4.24%7.190.68
11/131,9651,9701,9391,943-1.37%103,2001049億6440万+6.12%7.280.69
11/121,9331,9711,9241,970+1.86%129,5001064億2299万+8.24%7.390.7
11/111,9731,9781,9301,934-2.18%107,8001044億7820万+7.03%7.250.69
11/081,9501,9791,9441,977+2.54%227,6001068億114万+9.96%7.410.71
11/071,9381,9401,9001,928+0.47%145,3001041億5407万+7.89%7.230.69
11/061,9101,9251,8911,919+1.64%183,6001036億6788万+7.93%7.190.68
11/051,9061,9101,8681,888+0.64%217,2001019億9320万+6.73%7.080.67
11/011,8761,8901,8521,876-0.95%113,5001013億4494万+6.35%7.030.67
10/311,8931,9021,8571,894+0.37%146,7001023億1733万+7.74%7.10.68
10/301,8621,8881,8431,887+1.62%188,9001019億3918万+7.83%7.070.67
10/291,8581,8771,8481,857+1.42%131,0001003億1852万+6.54%6.960.66
10/281,8211,8501,8211,831+0.99%153,000989億1395万+5.41%6.860.65
10/251,8191,8191,8001,813-0.71%103,400979億4156万+4.68%6.80.65
10/241,8221,8311,8101,826+0.66%91,500986億4385万+5.55%6.850.65
10/231,8101,8171,7771,814+1.8%87,500979億9558万+5.04%6.80.65
10/211,7831,8001,7711,782+0.85%63,100962億6689万+3.24%6.680.64
10/181,7871,8031,7601,767-0.51%61,500954億5656万+2.43%6.620.63
10/171,7991,8021,7721,776-1.22%62,700959億4275万+3.08%6.660.63
10/161,8251,8451,7901,798+0.73%244,900971億3123万+4.6%6.740.64
10/151,7861,8141,7821,785+2.23%186,200964億2895万+4.26%6.690.64
10/111,7381,7501,7221,746+1.81%149,500943億2210万+2.34%6.550.62
10/101,7151,7281,7031,715+0.94%205,100926億4742万+0.82%6.430.61
10/091,6671,7001,6531,699+1.01%106,600917億8307万+0.12%6.370.61
10/081,6711,7071,6711,682+0.66%113,700908億6470万-0.77%6.310.6
10/071,6601,6791,6571,671+0.66%134,000902億7046万-1.36%6.260.6
10/041,6421,6651,6391,660+0.48%122,900896億7622万-1.83%6.220.59
10/031,6601,6711,6381,652-2.54%93,600892億4405万-2.07%6.190.59
10/021,6961,7151,6871,695-1.17%92,700915億6699万+0.65%6.350.6
10/011,7191,7311,7061,715+0.65%109,200926億4742万+2.21%6.430.61
09/301,7091,7361,6851,704+0.35%282,300920億5318万+1.79%6.390.61
09/271,7221,7301,6771,698-3.03%249,700917億2905万+1.68%6.370.61
09/261,7621,7781,7431,751+1.68%181,800945億9221万+5.04%6.560.62
09/251,7041,7311,6921,722+0.7%203,100930億2558万+3.67%6.460.61
09/241,7081,7291,6971,710-0.29%233,800923億7731万+3.2%6.410.61
09/201,7011,7281,7011,715+0.88%199,200926億4742万+3.81%6.430.61
09/191,7021,7301,6991,700-0.12%164,800918億3710万+3.22%6.370.61
09/181,7511,7531,6981,702-3.02%134,200919億4514万+3.59%6.380.61
09/171,7601,7651,7351,755-0.9%128,800948億830万+7.14%6.580.63
09/131,7731,7841,7531,7710%167,900956億7265万+8.65%6.640.63
09/121,7681,7891,7461,771+0.68%169,100956億7265万+9.25%6.640.63
09/111,7121,7601,7051,759+2.75%184,600950億2438万+9.19%6.590.63
09/101,6721,7141,6681,712+2.15%177,900924億8536万+6.87%6.420.61
09/091,6461,6781,6411,676+1.82%116,100905億4057万+5.08%6.280.6
09/061,6331,6501,6191,646+0.8%159,400889億1992万+3.46%6.170.59
09/051,6031,6561,5941,633+1.87%173,300882億1763万+2.64%6.120.58
09/041,5981,6071,5761,603-1.48%128,800865億9698万+0.75%6.010.57
09/031,6081,6321,5861,627-0.91%148,400878億9350万+1.94%6.10.58
09/021,6511,6661,6391,642-0.55%320,800887億383万+2.75%6.160.59
08/301,6181,6531,6121,651+3.58%318,100891億9003万+3.12%6.190.59
08/291,5721,6001,5551,594+2.11%217,400861億1078万-0.69%5.980.57
08/281,5841,5871,5511,561-1.64%128,400843億2806万-3.04%5.850.56
08/271,5601,5931,5601,587+2.12%136,100857億3263万-1.92%5.950.57
08/261,5611,5771,5451,554-3.66%140,000839億4991万-4.19%5.830.55
08/231,6071,6161,5981,613+0.25%52,100871億3720万-0.92%6.050.58
08/221,6131,6211,6001,609+0.37%88,800869億2111万-1.17%6.030.57
08/211,5881,6211,5871,603-0.62%105,400865億9698万-1.72%6.010.57
08/201,6041,6171,5841,613+0.25%105,700871億3720万-1.35%6.050.58
08/191,5991,6201,5951,609+1.26%111,600869億2111万-1.89%6.030.57
08/161,5891,6141,5801,589-0.5%216,500858億4067万-3.35%5.960.57
08/151,5591,6221,5481,597-0.44%163,900862億7285万-3.21%5.990.57
08/141,6001,6281,5931,604+1.39%277,000866億5100万-3.14%6.010.57
08/131,5261,5921,5191,582+2.13%289,000854億6252万-4.93%5.930.56
08/091,5351,5561,5061,549+0.91%219,400836億7980万-7.47%5.810.55
08/081,5141,5561,5111,535+0.92%193,000829億2349万-8.9%5.750.55
08/071,5351,5521,5191,521-0.91%121,900821億6719万-10.32%5.70.54
08/061,4841,5431,4781,535-1.03%197,800829億2349万-10.13%5.750.55
08/051,5471,5531,5131,551-1.21%239,600837億8784万-9.83%5.810.55
08/021,5861,5911,5501,570-3.86%328,800848億1426万-9.2%5.890.56
08/011,6291,6471,6111,633-0.49%214,300882億1763万-5.99%6.120.58
07/311,7041,7241,6411,641-4.7%411,900886億4981万-5.64%6.150.59
07/301,7051,7271,7011,722+1.77%172,600930億2558万-1.15%6.460.61
07/291,7051,7051,6791,692-0.59%69,000914億492万-2.93%6.340.6
07/261,7201,7251,6881,702-2.69%142,900919億4514万-2.46%6.380.61
07/251,7311,7551,7171,749+0.98%103,600944億8417万+0.11%6.560.62
07/241,7491,7491,7241,732-0.97%107,100935億6579万-0.92%6.490.62
07/231,7021,7691,7021,749+2.76%155,600944億8417万+0.11%6.560.62
07/221,6801,7101,6731,702+0.83%108,100919億4514万-2.52%6.380.61
07/191,6331,6911,6331,688+3.37%130,800911億8883万-3.49%6.330.6
07/181,6691,6731,6271,633-3.09%217,600882億1763万-6.85%6.120.58
07/171,7071,7131,6821,685-1.12%111,600910億2677万-4.21%6.320.6
07/161,7151,7191,6971,704-0.64%108,400920億5318万-3.4%6.390.61
07/121,7301,7391,7081,715-0.41%79,900926億4742万-3.05%6.430.61
07/111,7261,7351,7081,722-0.75%106,300930億2558万-2.82%6.460.61
07/101,7501,7501,7151,735-1.42%117,300937億2786万-2.25%6.50.62
07/091,8001,8081,7521,760-1.84%51,800950億7841万-1.01%6.60.63
07/081,8201,8231,7891,793-1.65%91,800968億6113万+0.9%6.720.64
07/051,8341,8451,8181,823-0.22%55,000984億8178万+2.76%6.830.65
07/041,8271,8361,8121,827+1%45,200986億9787万+3.22%6.850.65
07/031,7941,8141,7841,809-0.44%75,600977億2547万+2.32%6.780.65
07/021,8271,8271,8071,817-1.14%60,900981億5765万+2.83%6.810.65
07/011,8301,8381,7861,838+2.62%81,600992億9211万+4.02%6.890.66
06/281,7661,7981,7631,791+1.88%141,300967億5308万+1.47%6.710.63
06/271,6961,7591,6961,758+3.72%190,200949億7036万-0.4%6.590.62

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
3月期
932
8/24
661
4/2
221,100
10/28
--+13.9%
8/10
-13.48%
2/15
2011年
3月期
816
4/15
503
3/15
347,600
4/15
440億8180万271億7297万+8.91%
6/21
-27.04%
3/15
2012年
3月期
887
3/19
593
4/19
265,900
6/21
479億1735万320億3494万+14.77%
6/30
-12.89%
8/22
2013年
3月期
979
3/27
600
6/4
136,400
3/21
528億8736万324億1309万+15.14%
1/4
-13.82%
6/4
2014年
3月期
1,626
1/20
771
6/25
481,900
1/31
878億3948万416億5082万+19.07%
8/8
-19.6%
2/4
2015年
3月期
1,999
3/23
1,004
4/11
555,300
6/4
1079億8962万542億3791万+18.88%
6/4
-9.44%
10/17
2016年
3月期
2,863
12/18
1,818
4/1
451,300
8/20
1546億6448万982億1167万+11.41%
8/6
-16.87%
2/12
2017年
3月期
3,110
2/23
1,881
8/26
406,600
5/13
1680億787万1016億1505万+14.79%
5/13
-11.32%
8/18
2018年
3月期
3,570
1/31
2,651
4/17
557,900
8/1
1928億5791万1432億1185万+11.07%
5/11
-9.91%
2/14
2019年
3月期
2,527
2/27
1,945
12/25
498,600
3/22
1365億1314万1050億7244万+7.1%
1/21
-11.62%
3/8
最新1,760
2019/11/22
106,300950億7841万-5.22%
1,857

年間値上がり率

1984/12/28 vs 1983/12/28
-14%(0.86倍)
1985/12/28 vs 1984/12/28
76%(1.76倍)
1986/12/27 vs 1985/12/28
-31%(0.69倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
43%(1.43倍)
1990/12/28 vs 1989/12/29
29%(1.29倍)
1991/12/30 vs 1990/12/28
-46%(0.54倍)
1992/12/30 vs 1991/12/30
-12%(0.88倍)
1993/12/30 vs 1992/12/30
18%(1.18倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/29 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/29
7%(1.07倍)
1999/12/30 vs 1998/12/30
-32%(0.68倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
17%(1.17倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
78%(1.78倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
58%(1.58倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
26%(1.26倍)
2010/12/30 vs 2009/12/30
-25%(0.75倍)
2011/12/30 vs 2010/12/30
22%(1.22倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
98%(1.98倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
61%(1.61倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/11/22 vs 2018/12/28
-20%(0.8倍)
過去安値
274円(1983/02/10)
543%(6.43倍)
1,760円(11/22)