5975 東プレ

5975
2024/06/20
時価
1153億円
PER 予
10.94倍
2010年以降
3.34-47.09倍
(2010-2024年)
PBR
0.51倍
2010年以降
0.27-1.34倍
(2010-2024年)
配当 予
2.81%
ROE 予
4.69%
ROA 予
2.74%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
2,160
始値
2,139
高値
2,168
安値
2,115
終値 -1.16%
2,135
出来高 -38.89%
75,100

乖離率

株価(5日)
移動平均値
-1.52%
2,168
株価(25日)
移動平均値
-3.31%
2,208
出来高(5日)
移動平均値
-45.93%
138,900

2024/01/25~2024/06/20

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
06/202,1392,1682,1152,135-1.16%75,1001153億3659万-3.31%10.940.51
06/192,1502,1762,1452,160+0.47%122,9001166億8713万-2.22%11.070.52
06/182,1762,1852,1502,150-0.69%90,5001161億4692万-2.85%11.020.52
06/172,1942,1942,1272,165-2.96%165,4001169億5724万-2.57%11.10.52
06/142,1512,2322,1342,231+3.43%240,6001205億2268万-0.18%11.430.54
06/132,1632,1752,1362,157+0.98%258,4001165億2507万-3.96%11.050.52
06/122,1242,1522,1092,136-1.07%129,3001153億9061万-5.53%10.950.51
06/112,1782,1892,1522,159-0.87%77,4001166億3311万-5.1%11.060.52
06/102,1342,1832,1302,178+1.4%99,1001176億5953万-4.85%11.160.52
06/072,1392,1542,0982,148+0.99%225,9001160億3887万-6.69%11.010.52
06/062,1712,1732,0832,127-2.25%255,3001149億441万-8.16%10.90.51
06/052,1902,2052,1282,176-2.38%302,7001175億5148万-6.73%11.150.52
06/042,2282,2972,2142,229-1.2%147,1001204億1464万-4.95%11.420.54
06/032,2392,2832,2392,256+0.27%62,4001218億7323万-4.2%11.560.54
05/312,2212,2502,1992,250+2.55%131,0001215億4910万-4.98%11.530.54
05/302,2002,2102,1602,194-1.08%59,7001185億2388万-7.82%11.240.53
05/292,2542,2682,2012,218-1.86%97,3001198億2040万-7.31%11.370.53
05/282,2582,2822,2522,260-0.62%62,8001220億8932万-5.95%11.580.54
05/272,2512,2742,2402,274+1.02%56,5001228億4562万-5.8%11.650.55
05/242,2222,2912,2102,251-0.71%49,4001216億312万-7.21%11.540.54
05/232,2562,2782,1982,267+0.49%53,5001224億6747万-7.09%11.620.54
05/222,2762,2762,2352,256-1.96%120,5001218億7323万-8.18%11.560.54
05/212,3082,3762,3012,301-0.22%93,1001243億421万-6.99%11.790.55
05/202,2262,3382,2262,306+4.06%116,5001245億7432万-7.39%11.820.55
05/172,1502,2402,1442,216+2.12%73,9001197億1236万-11.47%11.360.53
05/162,2002,2212,1622,170-3.08%232,1001172億2735万-13.89%11.120.52
05/152,1582,3032,1582,239-6.59%368,6001209億5486万-11.78%11.470.54
05/142,4752,4792,2752,397-3.35%289,2001294億9031万-6.04%12.280.58
05/132,4482,4992,4302,480-0.72%120,2001339億7412万-3.13%12.710.6
05/102,5392,5402,4522,498-1.54%77,7001349億4651万-2.57%12.80.6
05/092,4982,5542,4852,537+1.56%65,7001370億5336万-1.09%130.61
05/082,5062,5332,4932,498-0.4%61,6001349億4651万-2.61%12.80.6
05/072,4992,5272,4822,508+0.8%49,9001354億8673万-2.41%12.850.6
05/022,4812,5162,4672,488-0.68%43,5001344億629万-3.27%12.750.6
05/012,5132,5382,4902,505-1.8%66,1001353億2466万-2.79%12.840.6
04/302,5002,5682,4652,551+3.4%137,3001378億967万-1.12%13.070.61
04/262,4602,4912,4002,467-1.12%146,6001332億7183万-4.38%12.640.59
04/252,5502,5862,4952,495-3.33%73,7001347億8445万-3.48%12.790.6
04/242,5742,5912,5382,581+1.98%79,5001394億3032万-0.31%13.230.62
04/232,5262,5472,4982,531+0.28%63,1001367億2923万-2.16%12.970.61
04/222,5192,5402,4902,524+2.14%90,9001363億5108万-2.28%12.940.61
04/192,5392,5492,4382,471-3.02%103,6001334億8792万-4.22%12.660.59
04/182,5492,5672,5112,548-0.78%92,4001376億4760万-1.16%13.060.61
04/172,6092,6092,4842,568-1.57%127,7001387億2804万-0.12%13.160.62
04/162,6502,6952,5892,609-2.72%80,1001409億4293万+1.76%13.370.63
04/152,6752,7022,6372,682-0.26%66,6001448億8653万+4.89%13.740.64
04/122,6852,6962,6622,689+0.22%64,2001452億6468万+5.49%13.780.65
04/112,6312,6872,6312,683+1.44%69,9001449億4055万+5.55%13.750.64
04/102,6432,6692,6262,645+0.04%66,6001428億8772万+4.22%13.560.64
04/092,6282,6532,6142,644+1.23%52,3001428億3370万+4.51%13.550.64
04/082,5832,6172,5712,612+1.63%53,8001411億500万+3.61%13.390.63
04/052,5242,5802,5112,570-1.53%64,8001388億3608万+2.23%13.170.62
04/042,6392,6482,5992,610+0.77%85,0001409億9696万+3.98%13.380.63
04/032,5302,6082,5152,590+2.53%97,0001399億1652万+3.52%13.270.62
04/022,5372,5492,5022,526-0.55%109,5001364億5912万+1.28%12.950.61
04/012,6372,6602,5402,540-2.76%97,3001372億1543万+2.01%13.020.61
03/292,5322,6282,5242,612+2.07%109,4001411億500万+5.2%8.020.64
03/282,5922,6152,5482,559-2.22%100,9001382億4184万+3.6%7.860.63
03/272,5762,6332,5762,617+1.59%145,8001413億7511万+6.34%8.030.64
03/262,5742,5802,5392,576+0.51%89,0001391億6021万+5.23%7.910.63
03/252,5802,6032,5542,563-1.04%83,7001384億5793万+5.13%7.870.63
03/222,5802,6102,5632,590+0.43%98,6001399億1652万+6.8%7.950.64
03/212,5502,5942,5442,579+2.1%171,1001393億2228万+6.97%7.920.63
03/192,5202,5372,4952,526+3.14%118,3001364億5912万+5.29%7.750.62
03/182,4782,4832,4432,449+0.45%79,2001322億9944万+2.64%7.520.6
03/152,4152,4762,4152,438+0.99%150,1001317億520万+2.61%7.480.6
03/142,4152,4272,3842,414+1.26%81,8001304億868万+1.94%7.410.59
03/132,4232,4522,3442,384-0.79%112,3001287億8802万+1.1%7.320.59
03/122,3832,4242,3662,403-0.54%122,5001298億1444万+2.21%7.380.59
03/112,4222,4502,3602,416-3.01%117,7001305億1672万+3.16%7.420.59
03/082,4702,5342,4482,491-0.8%132,3001345億6836万+6.82%7.650.61
03/072,6102,6232,4992,511-2.79%111,4001356億4880万+8.28%7.710.62
03/062,4832,5942,4832,583+5.21%260,4001395億3837万+12.06%7.930.64
03/052,3862,4572,3612,455+1.95%109,5001326億2357万+7.25%7.540.6
03/042,4332,4342,3742,408-1.47%133,3001300億8455万+5.85%7.390.59
03/012,4652,4742,4372,444-0.49%121,6001320億2933万+7.9%7.50.6
02/292,4532,4792,4122,456+1.45%129,4001326億7759万+9.06%7.540.6
02/282,4222,4502,4042,421+1%102,4001307億8683万+8.08%7.430.6
02/272,4452,4722,3912,397-0.66%123,2001294億9031万+7.54%7.360.59
02/262,4342,4682,4062,413+1.99%190,2001303億5466万+8.74%7.410.59
02/222,3382,3682,3202,366+3.05%103,9001278億1563万+7.2%7.260.58
02/212,3172,3492,2722,296-1.46%97,4001240億3410万+4.46%7.050.57
02/202,3002,3452,2882,330+1.53%117,0001258億7084万+6.59%7.150.57
02/192,3312,3502,2732,295-1.54%122,1001239億8008万+5.61%7.050.56
02/162,3002,3402,2822,331+4.06%299,9001259億2487万+7.92%7.160.57
02/152,1902,2502,1252,2400%358,3001210億888万+4.38%6.880.55
02/142,2702,2982,2272,240-1.5%216,1001210億888万+4.92%6.880.55
02/132,2252,2792,2082,274+3.74%193,7001228億4562万+7.11%6.980.56
02/092,2022,2172,1832,192-0.63%126,4001184億1583万+3.94%6.730.54
02/082,2402,2402,1752,206-1.3%106,7001191億7214万+5.2%6.770.54
02/072,1712,2352,1712,235+2.81%120,0001207億3877万+7.25%6.860.55
02/062,1912,2022,1732,174-0.82%98,6001174億4344万+5.02%6.670.54
02/052,2082,2222,1802,192+0.55%108,8001184億1583万+6.51%6.730.54
02/022,1912,2112,1652,180+0.69%107,1001177億6757万+6.65%6.690.54
02/012,1552,1802,1462,165-0.23%57,6001169億5724万+6.65%6.650.53
01/312,1542,1702,1472,170+0.7%66,8001172億2735万+7.53%6.660.53
01/302,1832,1892,1552,155-1.28%67,7001164億1703万+7.43%6.620.53
01/292,1382,1842,1362,183+3.61%77,3001179億2964万+9.37%6.70.54
01/262,1462,1532,1012,107-2.86%128,3001138億2398万+6.09%6.470.52
01/252,1202,1692,0992,169+2.31%251,1001171億7333万+9.66%6.660.53

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
1,337
11/1
859
3/18
416,700
11/27
--+19.62%
10/19
-17.64%
1/22
2009年
3月期
1,048
6/20
524
10/27
287,300
5/28
--+27.84%
11/5
-25.44%
10/10
2010年
3月期
932
8/24
661
4/2
221,100
10/28
--+13.97%
8/10
-13.52%
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+8.92%
6/21
-26.99%
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+14.76%
6/30
-12.93%
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+15.21%
1/4
-13.76%
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+19.1%
8/8
-19.61%
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+18.85%
6/4
-9.42%
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+11.39%
8/6
-16.88%
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+14.82%
5/13
-11.3%
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+11.08%
5/11
-9.91%
2/14
2019年
3月期
3,560
5/11
1,945
12/25
511,100
8/30
1923億1769万1050億7244万+9.79%
9/25
-14.68%
10/25
2020年
3月期
2,212
4/19

4/18
1,053
3/19
411,900
7/31
1194億9627万568億8498万+9.98%
11/8
-22.88%
3/19
2021年
3月期
1,741
3/19
998
8/5
808,600
11/16
940億5199万539億1378万+19.61%
12/14
-13.56%
7/10
2022年
3月期
1,741
6/7
1,020
3/9
425,500
8/10
940億5199万551億226万+12.68%
1/12
-14.81%
8/20
2023年
3月期
1,316
11/28
974
5/25
425,100
8/12
710億9272万526億1725万+12.1%
8/25
-8.81%
9/30
2024年
3月期
2,633
3/27
1,192
4/7
610,800
1/17
1422億3946万643億9401万+18.46%
11/15
-12.06%
10/4
最新2,135
2024/6/20
75,1001153億3659万-3.31%
2,208

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)
2019/12/30 vs 2018/12/28
-19%(0.81倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
-25%(0.75倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
66%(1.66倍)
2024/06/20 vs 2023/12/29
14%(1.14倍)
過去安値
274円(1983/02/10)
679%(7.79倍)
2,135円(6/20)