5989 エイチワン

5989
2021/04/09
時価
239億円
PER 予
23.66倍
2010年以降
赤字-98.33倍
(2010-2020年)
PBR
0.38倍
2010年以降
0.21-0.96倍
(2010-2020年)
配当 予
2.85%
ROE 予
1.62%
ROA 予
0.62%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/9)
843
始値
851
高値
882
安値
848
終値 +2.73%
866
出来高 +27.25%
162,500

乖離率

株価(5日)
移動平均値
+0.23%
864
株価(25日)
移動平均値
+5.87%
818
出来高(5日)
移動平均値
-14.35%
189,720

2020/11/16~2021/04/12

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
2021
04/12851882848866+2.73%162,500245億8819万+5.87%-0.39
04/098478598398430%127,700239億3515万+3.56%-0.38
04/08875878841843-5.17%200,700239億3515万+3.95%-0.38
04/07873895873889+1.25%148,100252億4122万+10.16%-0.41
04/06898911870878-2.01%309,600249億2890万+9.61%-0.4
04/05844902839896+12.14%672,800254億3997万+12.56%-0.41
04/02787799787799+1.52%48,300226億8587万+1.01%-0.36
04/01806818781787-1.75%95,100223億4515万-0.25%-0.36
03/318008287958010%143,300227億4265万+1.65%-0.37
03/30782807770801+0.63%136,400227億4265万+1.91%-0.37
03/29804807787796-0.62%243,300226億69万+1.4%-0.36
03/26806817791801+0.63%203,600227億4265万+2.17%-0.37
03/25790813786796+1.53%125,100226億69万+1.53%-0.36
03/24806807781784-3.92%122,200222億5997万-0.13%-0.36
03/23826846816816-1.81%122,700231億6854万+3.82%-0.37
03/22826841814831+0.61%86,500235億9444万+5.73%-0.38
03/19821835815826-0.96%144,300234億5247万+5.09%-0.38
03/18818834811834+2.33%94,000236億7962万+5.7%-0.38
03/17803815801815+0.12%45,300231億4015万+3.3%-0.37
03/168168168008140%78,000231億1176万+3.04%-0.37
03/15810819802814+2.39%98,500231億1176万+2.91%-0.37
03/12785795769795+1.92%108,100225億7229万+0.38%-0.36
03/11773783765780+1.17%66,100221億4640万-1.52%-0.36
03/10785785763771-1.41%77,300218億9087万-2.77%-0.35
03/09771790762782+3.3%98,400222億319万-1.39%-0.36
03/087667767477570%96,800214億9337万-4.42%-0.35
03/05743757731757+0.8%72,800214億9337万-4.42%-0.35
03/04749753734751-0.53%80,700213億2301万-5.18%-0.34
03/03741757739755+1.34%62,600214億3658万-4.55%-0.34
03/02773776736745-2.87%103,500211億5265万-5.82%-0.34
03/01754768744767+3.79%68,300217億7730万-3.03%-0.35
02/26756756739739-3.02%83,600209億8230万-6.57%-0.34
02/25761769756762+0.66%53,700216億3533万-3.79%-0.35
02/24772777753757-1.94%55,400214億9337万-4.42%-0.35
02/22791795772772-0.9%47,300219億1926万-2.53%-0.35
02/19787793779779-2.14%69,000221億1801万-1.77%-0.36
02/18814814788796-2.45%58,800226億69万+0.38%-0.36
02/17807819805816+0.49%36,100231億6854万+2.77%-0.37
02/16820820795812-0.98%96,000230億5497万+2.27%-0.37
02/15844845810820-2.84%69,500232億8212万+3.02%-0.37
02/12887887844844-4.63%89,400239億6354万+5.9%-0.38
02/10836890836885+5.36%123,300251億2765万+11.18%-0.4
02/09845845824840-0.24%46,000238億4997万+5.79%-0.38
02/08841845826842+0.6%85,200239億676万+6.31%-0.38
02/05832842815837+1.21%69,100237億6479万+5.68%-0.38
02/04823827813827+1.72%42,700234億8087万+4.42%-0.38
02/03810820802813+1.88%58,600230億8337万+2.65%-0.37
02/02775801769798+4.04%53,800226億5747万+0.38%-0.36
02/01750774749767+2.27%56,200217億7730万-3.76%-0.35
01/29775777750750-2.22%95,000212億9462万-6.25%-0.34
01/28742774734767+1.32%99,800217億7730万-4.6%-0.35
01/27735763721757+3.56%87,700214億9337万-6.31%-0.35
01/26746747727731-3.56%125,400207億5515万-10.2%-0.33
01/25742761739758+2.16%75,100215億2176万-7.33%-0.35
01/22761761736742-3.64%95,900210億6747万-9.73%-0.34
01/21775787766770+0.79%38,900218億6247万-7%-0.35
01/20762768752764+0.26%44,800216億9212万-8.17%-0.35
01/19763770760762-0.13%34,200216億3533万-8.63%-0.35
01/18770783761763-1.55%40,100216億6372万-8.62%-0.35
01/15785797775775-2.15%49,300220億444万-7.19%-0.35
01/14820820788792-3.77%106,600224億8712万-5.15%-0.36
01/13819841815823+1.11%73,300233億6729万-1.44%-0.38
01/12842842809814-4.57%98,000231億1176万-2.28%-0.37
01/08832856824853+1.43%82,300242億1908万+2.77%-0.39
01/07848866834841+0.48%54,700238億7837万+1.94%-0.38
01/06819843818837+2.32%39,000237億6479万+1.95%-0.38
01/05806822798818+1.11%47,400232億2533万+0.37%-0.37
01/04824824789809-2.41%77,900229億6979万-0.37%-0.37
2020
12/30838839816829-0.48%40,000235億3765万+2.47%-0.38
12/29832839813833-0.24%50,000236億5122万+3.61%-0.38
12/28870874820835-4.57%89,500237億801万+4.64%-0.38
12/25850879850875+3.18%55,300248億4372万+10.62%-0.4
12/24845865844848-0.24%48,400240億7711万+8.44%-0.39
12/23853864842850-1.85%64,500241億3390万+9.82%-0.39
12/22859875845866+0.35%89,500245億8819万+13.2%-0.39
12/21877888855863-2.82%86,300245億301万+14%-0.39
12/18838892838888+5.21%67,300252億1283万+18.72%-0.4
12/17853863831844-2.09%66,100239億6354万+14.21%-0.38
12/16894901843862-3.36%121,000244億7461万+17.92%-0.39
12/15908919883892+2.29%164,400253億2640万+23.55%-0.41
12/14884926859872+7.79%436,900247億5854万+22.64%-0.4
12/11777809765809+3.59%72,900229億6979万+15.57%-0.37
12/10771786760781+1.69%59,800221億7480万+13.02%-0.36
12/09793802763768-2.17%98,300218億569万+12.45%-0.35
12/08770795762785+2.08%86,000222億8837万+16.3%-0.36
12/07776779757769-0.9%120,700218億3408万+15.29%-0.35
12/04743776740776+4.44%118,100220億3283万+17.75%-0.35
12/03721747718743+2.34%29,700210億9587万+14.13%-0.34
12/02743743723726-1.49%60,700206億1319万+12.56%-0.33
12/01704742704737+5.29%74,200209億2551万+15.34%-0.34
11/30735735700700-4.76%65,000198億7498万+10.41%-0.32
11/27736743721735-1.08%110,000208億6873万+16.85%-0.34
11/26726744712743+4.8%139,500210億9587万+19.26%-0.34
11/25685756683709+4.57%353,200201億3051万+14.91%-0.32
11/24677682672678+1.8%40,700192億5033万+10.78%-0.31
11/20636669636666+4.55%30,200189億962万+9.54%-0.3
11/19644649637637-0.31%26,300180億8623万+5.46%-0.29
11/186396446256390%34,400181億4301万+5.97%-0.29
11/17663663634639-3.62%69,400181億4301万+6.32%-0.29
11/16650675641663+2.63%113,500188億2444万+10.68%-0.3

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
2007年
3月期
2,485
2/20
1,110
8/3
245,800
2/1
--+26.44%
2/19
-13.47%
7/21
2008年
3月期
2,085
4/2
790
1/24
73,600
6/26
--+9.75%
9/3
-22.72%
8/17
2009年
3月期
1,149
6/16
302
11/25
55,100
11/25
--+18.09%
6/13
-38.75%
10/10
2010年
3月期
1,000
3/30
308
4/21

4/20
163,900
3/2
--+40.73%
3/11
-11.78%
11/27
2011年
3月期
1,040
4/30
515
3/17
246,600
4/28
267億8086万132億6167万+18.39%
12/16
-35.96%
3/15
2012年
3月期
975
3/21
341
11/22
229,500
2/14
251億705万87億8103万+28.69%
2/15
-16.78%
11/21
2013年
3月期
1,098
3/19

3/15
555
10/15
262,400
5/1
282億7441万142億9171万+17.02%
11/19
-17.7%
10/15
2014年
3月期
1,356
4/26
835
6/7
1,348,400
12/11
349億1812万215億194万+17.14%
1/20
-21.35%
6/7
2015年
3月期
972
4/25
649
2/10
132,200
5/1
275億9783万184億2694万+12.4%
6/13
-14.84%
5/12
2016年
3月期
856
6/11
407
2/12
271,300
6/11
243億426万115億5588万+13.35%
3/15
-29.19%
2/12
2017年
3月期
1,877
3/6
471
7/11
6,658,500
8/8
532億9334万133億7302万+47.59%
2/17
-14.44%
4/6
2018年
3月期
1,860
1/4
1,061
8/4
1,916,600
4/27
528億1066万301億2479万+26.18%
10/31
-19.02%
2/6
2019年
3月期
1,504
8/6
847
12/26
442,500
4/26
427億281万240億4872万+19.39%
8/1
-16.55%
10/26
2020年
3月期
1,009
4/16
424
3/19
509,900
12/2
286億4836万120億3855万+14.44%
12/4
-25.13%
3/19
最新866
2021/4/12
162,500245億8819万+5.87%
818

年間値上がり率

1995/12/29 vs 1994/12/30
-40%(0.6倍)
1996/12/30 vs 1995/12/29
15%(1.15倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/28 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/28
-5%(0.95倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/25 vs 2000/12/29
24%(1.24倍)
2002/12/26 vs 2001/12/25
-24%(0.76倍)
2003/12/24 vs 2002/12/26
22%(1.22倍)
2004/12/28 vs 2003/12/24
41%(1.41倍)
2005/12/30 vs 2004/12/28
143%(2.43倍)
2006/12/29 vs 2005/12/30
18%(1.18倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
75%(1.75倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
53%(1.53倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
-32%(0.68倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
65%(1.65倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
-14%(0.86倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/04/12 vs 2020/12/30
4%(1.04倍)
過去安値
302円(2008/11/25)
187%(2.87倍)
866円(4/12)