5975 東プレ

5975
2020/07/08
時価
618億円
PER 予
10.93倍
2010年以降
3.34-47.09倍
(2010-2020年)
PBR
0.41倍
2010年以降
0.38-1.34倍
(2010-2020年)
配当 予
2.62%
ROE 予
3.76%
ROA 予
2.06%
資料
Link
CSV,JSON

株価チャート

株価

7/8

前日 (7/7)
1,156
始値
1,146
高値
1,170
安値
1,134
終値 -0.95%
1,145
出来高 -10.7%
97,600

乖離率

株価(5日)
移動平均値
-1.8%
1,166
株価(25日)
移動平均値
-10.96%
1,286
出来高(5日)
移動平均値
+6.78%
91,400

2020/02/12~2020/07/08

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
07/081,1461,1701,1341,145-0.95%97,600618億5498万-10.96%10.930.41
07/071,2001,2001,1461,156-2.78%109,300624億4922万-10.66%11.030.41
07/061,1621,1981,1621,189+1.89%86,800642億3194万-8.54%11.350.43
07/031,1811,1941,1531,167-0.51%57,900630億4346万-10.51%11.140.42
07/021,1841,1981,1621,173-0.17%105,400633億6759万-10.39%11.190.42
07/011,2001,2001,1711,175-2.16%67,200634億7564万-10.78%11.210.42
06/301,2311,2391,2011,201+0.59%125,000648億8021万-9.08%11.460.43
06/291,2181,2211,1891,194-3.32%114,400645億205万-9.89%11.390.43
06/261,2441,2581,2201,235-0.56%134,800667億1695万-7%11.780.44
06/251,2561,2561,2151,242-3.42%177,900670億9510万-6.48%11.850.45
06/241,3241,3271,2861,286-4.03%147,900694億7206万-3.45%12.270.46
06/231,3521,3651,3271,340-0.52%63,400723億8924万+0.37%12.790.48
06/221,3431,3601,3251,347-0.44%78,600727億6739万+0.82%12.850.48
06/191,3661,3721,3441,353-0.51%167,500730億9152万+1.42%12.910.49
06/181,3401,3651,3231,360+1.42%150,300734億6968万+2.18%12.980.49
06/171,3431,3571,3261,341-0.67%113,200724億4326万+1.13%12.80.48
06/161,2911,3541,2891,350+7.06%123,100729億2946万+1.96%12.880.48
06/151,3061,3181,2611,261-2.78%125,800681億2152万-4.69%12.030.45
06/121,3051,3051,2671,297-0.84%206,300700億6630万-2.19%12.380.47
06/111,3611,3691,3021,308-5.49%139,600706億6054万-1.28%12.480.47
06/101,3991,3991,3681,384-2.54%157,700747億6620万+4.77%13.210.5
06/091,4291,4381,4061,420-0.28%181,800767億1099万+7.9%13.550.51
06/081,4201,4331,4101,424+1.35%154,400769億2707万+8.79%13.590.51
06/051,3891,4131,3781,405+0.57%189,200759億66万+7.91%13.410.5
06/041,3681,3991,3581,397+4.41%196,700754億6848万+7.88%13.330.5
06/031,3481,3651,3251,338+1.52%162,300722億8120万+3.96%12.770.48
06/021,3001,3271,2921,318+2.33%80,900712億76万+2.81%12.580.47
06/011,2881,2951,2511,288-0.54%95,900695億8010万+1.02%12.290.46
05/291,3551,3551,2941,295-4.64%192,200699億5826万+1.97%12.360.46
05/281,3161,3651,3131,358+5.43%199,600733億6163万+7.27%12.960.49
05/271,2931,3031,2781,288-0.46%132,200695億8010万+2.38%12.290.46
05/261,2871,3041,2751,294+1.73%113,100699億424万+3.35%12.350.46
05/251,2601,2871,2531,272+2.5%172,000687億1576万+2.17%12.140.46
05/221,3001,3171,2411,241-7.73%309,900670億4108万+0.16%11.840.45
05/211,3471,3621,3331,345-0.66%103,500726億5935万+9%12.830.48
05/201,3501,3581,3311,354+0.15%110,500731億4554万+10.35%12.920.49
05/191,3441,3651,3381,352+2.89%130,800730億3750万+11%12.90.49
05/181,2841,3161,2751,314+2.82%104,000709億8467万+8.77%12.540.47
05/151,2601,2901,2571,278+3.23%106,800690億3989万+6.5%12.20.46
05/141,2781,2781,2381,238-3.73%64,400668億7901万+3.95%11.810.44
05/131,2801,2991,2801,286-2.35%130,700694億7206万+8.61%12.270.46
05/121,3111,3191,2991,317-1.27%103,900711億4674万+11.99%12.570.47
05/111,2981,3391,2921,334+5.21%112,400720億6511万+14.11%12.730.48
05/081,2381,2691,2281,268+3.76%157,000684億9967万+8.93%12.10.45
05/071,2231,2391,2121,222-1.85%113,000660億1466万+5.16%11.660.44
05/011,2611,2611,2351,245-1.43%104,100672億5717万+6.87%11.880.45
04/301,2501,2861,2371,263+2.43%121,000682億2956万+8.6%12.050.45
04/281,2331,2431,2181,233+0.41%112,100666億890万+6.11%11.770.44
04/271,2211,2321,1991,228+1.49%58,900663億3879万+5.95%11.720.44
04/241,2231,2281,1901,210-0.17%114,300653億6640万+4.85%11.550.43
04/231,1551,2121,1541,212+5.39%103,300654億7445万+5.48%11.570.43
04/221,1461,1531,1261,150-0.95%120,500621億2509万+0.35%10.970.41
04/211,1611,1691,1401,161-1.36%81,500627億1933万+1.13%11.080.42
04/201,1871,2011,1611,177+0.09%133,200635億8368万+2.53%11.230.42
04/171,1421,1841,1301,176+3.7%151,700635億2966万+2.35%11.220.42
04/161,0881,1351,0841,134+2.62%153,300612億6074万-1.48%10.820.41
04/151,1231,1531,0961,105-2.99%135,000596億9411万-4.58%10.540.4
04/141,1191,1471,1001,139+2.52%160,800615億3085万-2.23%10.870.41
04/131,1461,1491,1021,111-4.14%83,800600億1824万-5.04%10.60.4
04/101,1561,1701,1131,159+1.4%95,300626億1129万-1.78%11.060.42
04/091,1161,1461,1001,143+3.91%136,500617億4694万-3.95%10.910.41
04/081,1011,1161,0621,1000%187,100594億2400万-8.41%10.50.39
04/071,0921,1191,0551,100+2.8%182,300594億2400万-9.39%10.50.39
04/061,0271,0831,0091,070+1.81%186,700578億335万-12.87%10.210.38
04/031,0941,1061,0311,051-4.28%203,600567億7693万-15.31%10.030.38
04/021,1111,1531,0941,098-3.77%171,600593億1596万-12.65%10.480.39
04/011,1781,2101,1311,141-4.92%169,400616億3890万-10.37%10.890.41
03/311,2411,2671,1821,200-1.88%148,200648億2618万-6.76%7.470.43
03/301,2091,2251,1501,223-4.97%245,000660億6869万-6.14%7.610.44
03/271,2291,2871,2051,287+7.34%373,100695億2608万-2.43%8.010.46
03/261,2241,2271,1551,199-3.46%286,800647億7216万-9.92%7.460.43
03/251,2491,2491,2011,242+7.16%199,200670億9510万-7.86%7.730.45
03/241,1411,1671,1241,159+5.46%203,700626億1129万-15.15%7.210.42
03/231,0681,1101,0651,099+1.01%304,500593億6998万-20.82%6.840.39
03/191,1041,1161,0531,088-4.06%330,800587億7574万-22.89%6.770.39
03/181,1741,2071,1321,134-5.18%264,200612億6074万-20.98%7.060.41
03/171,1331,2071,1021,196+2.22%273,600646億1010万-17.97%7.440.43
03/161,1891,2181,1531,170-1.6%352,300632億553万-20.89%7.280.42
03/131,1791,2241,1391,189-4.04%235,900642億3194万-20.84%7.40.43
03/121,2571,2741,2141,239-4.84%282,800669億3303万-18.65%7.710.44
03/111,2801,3211,2781,302+1.72%240,000703億3641万-15.51%8.10.47
03/101,2491,2861,2011,280+0.08%280,600691億4793万-17.74%7.960.46
03/091,3001,3141,2631,279-4.84%304,900690億9391万-18.69%7.960.46
03/061,3781,3801,3421,344-4.55%160,900726億533万-15.42%8.360.48
03/051,4401,4411,4021,408-1.12%120,000760億6272万-12.22%8.760.51
03/041,4041,4391,4011,424+0.07%159,600769億2707万-11.77%8.860.51
03/031,4591,4721,4231,423-1.52%190,400768億7305万-12.43%8.850.51
03/021,3871,4551,3801,445+2.56%227,200780億6153万-11.67%8.990.52
02/281,4181,4241,3771,409-2.69%219,800761億1675万-14.45%8.770.51
02/271,4801,4861,4431,448-2.95%203,100782億2360万-12.77%9.010.52
02/261,4881,4921,4551,492-0.93%224,500806億56万-10.77%9.280.54
02/251,5111,5261,5021,506-5.82%261,800813億5686万-10.46%9.370.54
02/211,5961,6171,5911,599-0.37%198,600863億8089万-5.44%9.950.57
02/201,6051,6191,5961,605+0.25%189,300867億502万-5.31%9.990.58
02/191,6251,6261,5991,601-1.54%140,100864億8894万-5.88%9.960.57
02/181,6571,6621,6221,626-2.93%153,100878億3948万-4.69%10.120.58
02/171,6841,6841,6411,675-1.99%100,400904億8655万-2.16%10.420.6
02/141,6741,7121,6621,709+1.73%177,400923億2329万-0.47%10.630.61
02/131,6971,7051,6761,680-0.53%229,100907億5666万-2.15%10.450.6
02/121,6961,7001,6661,689-0.65%240,000912億4286万-1.86%10.510.61

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
2020年
3月期
1,844
12/17
1,053
3/19
373,100
3/27
996億1624万568億8498万+8.93%
5/8
-22.89%
3/19
最新1,145
2020/7/8
97,600618億5498万-10.96%
1,286

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)
2020/07/08 vs 2019/12/30
-35%(0.65倍)
過去安値
274円(1983/02/10)
318%(4.18倍)
1,145円(7/8)