7086 きずな HD

7086
2021/03/04
時価
53億円
PER 予
17.71倍
2020年以降
26.19-37.88倍
(2020-2020年)
PBR
1.42倍
2020年以降
1.55-2.25倍
(2020-2020年)
配当 予
0%
ROE 予
7.99%
ROA 予
1.55%
資料
Link
CSV,JSON

PER

2020年5月29日
30.12倍

2020/10/07~2021/03/04

株価&PERの推移

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
03/041,5821,5821,5211,543-2.59%17,30053億1445万-1.59%17.711.42
03/031,5571,5861,5511,584+1.73%6,10054億5566万+0.89%18.191.45
03/021,5951,6011,5351,557-2.38%16,10053億6267万-0.83%17.881.43
03/011,6081,6081,5701,595-0.31%9,30054億9355万+1.4%18.311.46
02/261,5801,6131,5311,600+0.25%20,50055億1077万+1.65%18.371.47
02/251,6161,6161,5901,596+0.5%7,60054億9699万+1.4%18.321.46
02/241,5941,6201,5871,5880%28,00054億6944万+0.76%18.231.46
02/221,5681,5881,5621,588+2.78%18,00054億6944万+0.76%18.231.46
02/191,5401,5601,5161,545-1.02%12,50053億2134万-1.84%17.741.42
02/181,5851,6121,5501,561-1.89%12,30053億7645万-0.64%17.921.43
02/171,5941,6221,5641,591-0.06%24,30054億7977万+1.73%18.271.46
02/161,6091,6291,5741,592-1%18,20054億8322万+2.18%18.281.46
02/151,5931,6401,5901,608+1.97%22,10055億3832万+3.68%18.461.47
02/121,5401,5821,5101,577+3.21%20,00054億3155万+2.27%18.11.45
02/101,5381,5381,5101,528+0.79%7,60052億6279万-0.52%17.541.4
02/091,5551,5551,4561,516-1.81%18,40052億2146万-0.98%17.41.39
02/081,5701,5991,5421,544-1.09%13,00053億1789万+1.38%17.731.42
02/051,5641,5771,5551,561+0.58%6,90053億7645万+3.31%17.921.43
02/041,5751,5931,5451,552-2.39%6,40053億4545万+3.74%17.821.42
02/031,5481,6001,5481,590+2.78%10,40054億7633万+7.51%18.251.46
02/021,5201,5701,5161,547+2.25%11,70053億2823万+5.89%17.761.42
02/011,5001,5421,4921,513-0.72%12,50052億1112万+4.63%17.371.39
01/291,6001,6001,4801,524-4.75%50,80052億4901万+6.42%17.51.4
01/281,5761,6021,5621,600+0.44%17,80055億1077万+12.83%18.371.47
01/271,5841,6081,5801,593+0.13%14,50054億8666万+13.38%18.291.46
01/261,5931,6151,5821,591+0.06%12,10054億7977万+14.38%18.271.46
01/251,6161,6171,5771,590-2.39%17,00054億7633万+15.47%18.251.46
01/221,6031,6351,5901,629+0.74%29,10056億1065万+19.43%18.71.49
01/211,6201,6391,6081,617+0.12%27,60055億6932万+19.96%18.561.48
01/201,6471,6501,6031,615-0.98%20,40055億6243万+21.06%18.541.48
01/191,5861,6381,5791,631+2.39%40,10056億1754万+23.75%18.721.5
01/181,5381,6431,5381,593+2.71%75,70054億8666万+22.54%18.291.46
01/151,5501,5841,5161,551+6.97%70,50053億4200万+20.79%17.811.42
01/141,3971,4601,3601,450+3.5%86,80049億9414万+14.26%16.651.33
01/131,4301,4401,3881,401-2.98%37,20048億2537万+11.46%16.081.29
01/121,4251,4801,4211,444+1.76%62,40049億7347万+15.61%16.581.32
01/081,3701,4191,3701,419+3.5%28,50048億8736万+14.53%16.291.3
01/071,4201,4351,3611,371-4.79%57,10047億2204万+11.37%15.741.26
01/061,4021,4501,4021,440+3.23%42,20049億5969万+17.74%16.531.32
01/051,3181,4101,3011,395+5.68%72,10048億470万+15%16.021.28
01/041,2451,3281,2201,320+6.02%63,20045億4639万+9.45%15.151.21
2020
12/301,1811,2461,1711,245+5.69%45,20042億8807万+3.75%14.291.14
12/291,1201,1941,1201,178+4.62%39,40040億5730万-1.67%13.521.08
12/281,1501,1701,1141,126-2.43%93,20038億7820万-6.01%12.931.03
12/251,1601,1791,1481,154-0.09%29,70039億7464万-3.83%13.251.06
12/241,1661,2001,1421,155-1.2%54,10039億7809万-3.83%13.261.06
12/231,1861,1871,1591,169-0.17%29,80040億2631万-2.83%13.421.07
12/221,2601,2601,1711,171-8.66%68,40040億3319万-2.9%13.441.07
12/211,2571,2951,2451,282+2.56%39,40044億1550万+6.13%14.721.18
12/181,2451,2521,2151,250+0.81%31,20043億529万+3.73%14.351.15
12/171,2471,2601,2401,240-1.27%28,80042億7085万+3.08%14.241.14
12/161,2401,2721,2291,256+1.45%31,30043億2595万+4.32%14.421.15
12/151,2761,2761,2141,238-0.64%41,80042億6396万+2.91%14.211.14
12/141,2181,2591,2181,246+2.3%22,90042億9151万+3.83%14.31.14
12/111,1971,2181,1881,218+2.78%17,90041億9507万+1.75%13.981.12
12/101,1941,1981,1791,185-0.08%9,30040億8141万-0.92%13.61.09
12/091,1871,2101,1751,186+0.08%20,30040億8486万-0.92%13.621.09
12/081,1561,1851,1531,185+2.42%29,70040億8141万-0.84%13.61.09
12/071,1861,1891,1331,157-2.28%34,00039億8497万-3.02%13.281.06
12/041,1911,2011,1711,184-1.82%15,40040億7797万-0.84%13.591.09
12/031,2161,2281,1951,206-0.33%37,60041億5374万+1.01%13.851.11
12/021,1921,2101,1861,210+1.94%14,60041億6752万+1.34%13.891.11
12/011,2071,2131,1801,187-0.59%22,30040億8830万-0.67%13.631.09
11/301,1961,2021,1861,194-0.25%17,70041億1241万-0.33%13.711.1
11/271,1841,2111,1811,197+1.1%15,30041億2274万-0.25%13.741.1
11/261,1801,2001,1791,184-0.17%11,80040億7797万-1.66%13.591.09
11/251,2001,2081,1851,186-0.75%10,10040億8486万-1.82%13.621.09
11/241,1811,2121,1811,195+1.79%14,00041億1586万-1.48%13.721.1
11/201,1761,2181,1681,174-0.51%15,30040億4353万-3.61%13.481.08
11/191,2011,2191,1801,180-2.16%22,10040億6419万-3.75%13.551.08
11/181,2401,2401,1951,206-2.27%9,60041億5374万-2.82%13.851.11
11/171,2411,2421,1871,234+1.65%20,70042億5018万-1.67%14.171.13
11/161,2011,2151,1801,214+1.08%16,30041億8130万-4.33%13.941.11
11/131,2081,2091,1751,201-0.83%19,10041億3652万-6.61%13.791.1
11/121,2671,2711,1951,211-4.27%35,30041億7096万-7.13%13.91.11
11/111,2851,2971,2571,265+2.85%40,60043億5695万-4.31%14.521.16
11/101,2261,2561,2011,230+4.68%36,30042億3640万-8%14.121.13
11/091,1721,1851,1601,175+0.43%11,80040億4697万-13.09%13.491.08
11/061,1891,1921,1701,170-1.6%16,10040億2975万-14.47%13.431.07
11/051,1951,2091,1701,189-0.75%16,60040億9519万-14.21%13.651.09
11/041,1781,1981,1541,198+5.18%14,30041億2619万-14.55%13.751.1
11/021,1501,1741,1391,139+0.26%9,70039億2298万-19.62%13.081.04
10/301,1851,1851,1331,136-4.14%30,10039億1265万-20.78%13.041.04
10/291,1631,2061,1501,185-0.59%21,00040億8141万-18.44%13.61.09
10/281,2021,2061,1721,192-1.24%23,00041億552万-19.02%13.681.09
10/271,2061,2211,1951,207-1.23%19,20041億5719万-19.05%13.861.11
10/261,2651,2651,2151,222-3.4%21,70042億885万-18.91%14.031.12
10/231,2661,2671,2161,265+1.85%16,10043億5695万-16.94%14.521.16
10/221,2811,2811,2151,242-3.94%44,70042億7773万-19.14%14.261.14
10/211,2861,3221,2681,293+0.86%26,40044億5339万-16.58%14.841.19
10/201,2881,3301,2781,282-2.73%25,90044億1550万-18.03%14.721.18
10/191,3081,3291,2781,318-0.38%22,70045億3950万-16.53%15.131.21
10/161,3441,3501,2801,323-3.71%85,40045億5672万-16.95%15.191.21
10/151,5701,6051,3701,374-12.26%151,30047億3237万-14.55%15.771.26
10/141,5501,5761,5501,566+1.16%11,20053億9367万-3.21%17.981.44
10/131,5861,6081,5441,548-2.03%40,50053億3167万-4.44%17.771.42
10/121,6081,6111,5721,580-3.01%28,70054億4189万-2.71%18.141.45
10/091,6451,6691,6201,629-1.63%11,00056億1065万+0.12%18.71.49
10/081,6531,6731,6321,656-0.3%14,00057億365万+1.53%19.011.52
10/071,6491,6611,6121,661+1.47%22,20057億2087万+1.71%19.071.52

年初来

年度株価出来高
高値安値大商い
2020年
5月期
2,340
4/20

3/6
1,618
3/23
1,764,700
3/6
最新1,543
2021/3/4
17,300