7167 めぶき FG

7167
2024/09/18
時価
5603億円
PER 予
10.59倍
2014年以降
1.87-14.16倍
(2014-2024年)
PBR
0.57倍
2014年以降
0.21-0.83倍
(2014-2024年)
配当 予
2.54%
ROE 予
5.38%
ROA 予
0.24%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
548
始値
550
高値
555
安値
545
終値 +0.55%
551
出来高 -13.82%
2,951,300

乖離率

株価(5日)
移動平均値
-0.54%
554
株価(25日)
移動平均値
-2.48%
565
出来高(5日)
移動平均値
-16.53%
3,535,720

2024/04/24~2024/09/18

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
09/18550555545551+0.55%2,951,3005603億9742万-2.48%10.590.57
09/17566568539548-1.62%3,424,4005573億4625万-3.01%10.540.57
09/13561569557557-1.59%3,736,7005664億9975万-1.24%10.710.58
09/12565573562566+2.91%4,096,3005756億5325万+0.71%10.880.58
09/11554562547550-2.14%3,469,9005593億8036万-1.61%10.580.57
09/10555570555562+1.08%2,911,5005715億8503万+0.9%10.810.58
09/09548561539556-2.63%3,480,2005654億8270万+0.54%10.690.57
09/06562573562571+2.7%2,426,2005807億3852万+3.25%10.980.59
09/05549569545556-2.11%4,026,1005654億8270万0%10.690.57
09/04573579566568-4.22%4,201,9005776億8736万+1.61%10.920.59
09/03585593583593+1.89%3,085,0006031億1374万+5.7%11.40.61
09/02580585575582+2.11%2,671,2005919億2613万+3.74%11.190.6
08/305705735635700%2,339,2005797億2147万+1.42%10.960.59
08/29569573565570+0.53%2,164,7005797億2147万+1.24%10.960.59
08/28556567553567+1.07%1,282,7005766億7030万+0.35%10.90.59
08/27556562551561+1.45%1,267,3005705億6797万-1.06%10.790.58
08/26567569552553-2.47%2,071,5005624億3153万-2.81%10.630.57
08/23565570558567+0.18%1,968,1005766億7030万-0.7%10.90.59
08/22570572562566-1.22%2,378,9005756億5325万-1.22%10.880.58
08/21574578567573-0.69%2,403,5005827億7263万-0.17%11.020.59
08/20590591577577-0.52%3,045,5005868億4086万+0.17%11.090.6
08/19585591577580-0.85%4,005,9005898億9202万+0.52%11.150.6
08/16585593577585+4.46%4,841,1005949億7730万+1.21%11.250.6
08/15551569547560+2.56%3,300,1005695億5092万-3.28%10.770.58
08/14539562536546+2.06%3,112,6005553億1214万-6.02%10.50.56
08/13519538510535+2.69%3,409,7005441億2454万-8.23%10.290.55
08/09525537511521+3.17%5,116,3005298億8576万-11.24%10.020.54
08/08503531498505-1.56%6,754,3005136億1288万-14.55%9.710.52
08/07473526470513+4.91%6,127,6005217億4932万-13.78%9.860.53
08/06480539470489+4.49%10,623,6004973億4000万-18.5%9.40.51
08/05500500459468-16.28%6,252,2004759億8184万-22.77%90.48
08/02616620558559-12.93%5,898,2005685億3386万-8.66%10.750.58
08/01645655636642+1.1%5,602,4006529億4944万+4.39%12.340.66
07/31603635599635+6.37%4,051,8006458億3006万+3.42%12.210.66
07/30601606592597-1.65%1,843,1006071億8196万-2.61%11.480.62
07/29596610593607+2.19%2,358,9006173億5251万-0.98%11.670.63
07/26598605587594-0.67%2,158,5006041億3079万-3.1%11.420.61
07/25600610595598-2.76%3,816,8006081億9902万-2.45%11.50.62
07/24627632614615-1.76%2,707,1006254億8895万+0.49%11.820.64
07/23610627610626+2.96%3,639,5006366億7656万+2.45%12.040.65
07/22611614605608+0.5%1,750,9006183億6957万-0.33%11.690.63
07/19612613599605-1.14%2,384,7006153億1840万-0.66%11.630.63
07/18602614601612+0.82%2,461,4006224億3779万+0.66%11.770.63
07/17609609603607+0.17%2,048,8006173億5251万-0.16%11.670.63
07/16605609601606+0.17%2,441,4006163億3546万-0.16%11.650.63
07/12601607598605-0.66%2,960,9006153億1840万-0.33%11.630.63
07/11616618607609-0.49%2,281,7006193億8662万+0.33%11.710.63
07/10611616605612+0.49%2,713,8006224億3779万+0.99%11.770.63
07/09610613605609+0.16%1,903,2006193億8662万+0.66%11.710.63
07/08614615603608-1.14%2,296,2006183億6957万+0.33%11.690.63
07/05627628614615-1.76%1,786,2006254億8895万+1.32%11.820.64
07/04624627620626+0.64%3,032,3006366億7656万+3.13%12.040.65
07/03630631620622-1.74%2,949,4006326億834万+2.47%11.960.64
07/02630644628633+0.48%4,461,9006437億9595万+4.46%12.170.65
07/01634634621630+0.64%3,300,7006407億4478万+4.13%12.110.65
06/28626636623626+0.32%3,751,3006366億7656万+3.81%12.040.66
06/27628629618624-0.48%3,074,2006346億4245万+3.83%120.66
06/26625634621627+2.96%5,448,5006376億9362万+4.67%12.060.66
06/25602610599609+2.7%4,061,8006193億8662万+1.84%11.710.64
06/24594598586593-0.67%4,164,9006031億1374万-0.67%11.40.62
06/21603603596597+0.67%7,221,2006071億8196万0%11.480.63
06/206036045915930%3,436,5006031億1374万-0.67%11.40.62
06/19590598590593+0.51%3,391,0006031億1374万-0.67%11.40.62
06/18594594588590+0.68%2,107,3006000億6257万-1.17%11.340.62
06/17587595584586-0.17%2,362,5005959億9435万-1.84%11.270.62
06/14581593575587-0.17%5,255,4005970億1141万-1.68%11.290.62
06/13599601584588-1.34%3,564,1005980億2846万-1.34%11.310.62
06/12593598592596-0.67%1,913,6006061億6490万+0.34%11.460.63
06/11608613600600-1.15%2,824,8006102億3313万+1.35%11.540.63
06/10599607598607+2.19%2,385,9006173億5251万+2.88%11.670.64
06/07590598588594+0.68%3,025,3006041億3079万+1.02%11.420.62
06/06593597586590-0.51%6,601,0006000億6257万+0.68%11.340.62
06/05602602591593-3.42%5,995,2006031億1374万+1.37%11.40.62
06/04632639612614-3.46%5,136,2006244億7190万+5.32%11.810.65
06/03633639629636+0.95%4,683,4006468億4711万+9.66%12.230.67
05/31615632614630+3.28%5,558,1006407億4478万+9.19%12.110.66
05/30604614597610-0.16%4,145,8006204億368万+6.27%11.730.64
05/29604618603611+2.86%5,772,3006214億2073万+7.01%11.750.64
05/28586596583594+1.54%4,158,0006041億3079万+4.58%11.420.62
05/27577585575585+1.39%3,294,9005949億7730万+3.36%11.250.61
05/24577582574577-0.86%3,707,3005868億4086万+2.49%11.090.61
05/23581585575582-1.02%4,259,1005919億2613万+3.56%11.190.61
05/22592598586588-0.51%4,098,3005980億2846万+4.81%11.310.62
05/21597605590591-2.15%4,309,4006010億7963万+5.72%11.360.62
05/20598604595604+1.51%3,376,8006143億135万+8.24%11.610.63
05/17585595581595+1.54%3,608,1006051億4785万+7.4%11.440.63
05/16584587575586-1.84%4,394,8005959億9435万+6.16%11.270.62
05/15595606592597+1.7%5,805,7006071億8196万+8.74%11.480.63
05/14585590578587+1.21%5,783,4005970億1141万+7.51%11.290.62
05/13575588568580+2.65%5,617,0005898億9202万+6.81%11.150.61
05/10553569549565+2.91%4,060,2005746億3619万+4.63%10.860.59
05/09544553543549+0.55%2,123,3005583億6331万+2.23%10.560.58
05/08545549541546+0.37%2,445,6005553億1214万+2.06%10.50.57
05/07530545529544-1.09%3,646,8005532億7803万+1.87%10.460.57
05/02551552544550-0.18%2,706,5005593億8036万+3.38%10.580.58
05/01551555545551-1.43%3,526,1005603億9742万+3.96%10.590.58
04/30551564549559+1.08%4,501,7005685億3386万+5.87%10.750.59
04/26541555537553+2.03%5,433,2005624億3153万+5.13%10.630.58
04/25548550542542-1.09%2,919,6005512億4392万+3.44%10.420.57
04/24545550540548+0.37%3,017,6005573億4625万+4.98%10.540.58

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
2014年
3月期
604
1/16
417
12/26
60,911,100
12/19
1963億1125億9000万+6.3%
4/2
-10.19%
2/4
2015年
3月期
518
3/31
378
10/16
4,197,300
2/20
1726億2350万1259億6850万+13.76%
11/25
-9.8%
5/19
2016年
3月期
565
10/27
300
2/12
7,352,000
10/27
1882億8625万999億7500万+8.61%
4/25
-23.32%
2/12
2017年
3月期
509
3/6
293
4/8
18,143,500
3/17
6001億3910万976億4225万+17.08%
9/21
-10.46%
4/6
2018年
3月期
518
1/16

1/15
375
9/8

9/6
11,332,000
8/30
6107億5060万4421億4570万+8.98%
9/28
-13.08%
2/14
2019年
3月期
444
5/14
273
12/25
17,066,600
5/31
5235億51万3218億8207万+9.34%
7/30
-14.82%
12/25
2020年
3月期
301
11/12
160
3/13
10,976,200
3/17
3548億9562万1886億4883万+14.59%
3/27
-22.03%
3/13
2021年
3月期
293
3/19
199
1/5

1/4
77,030,600
11/30
3454億6317万2346億3198万+19.36%
3/19
-13.21%
10/15
2022年
3月期
290
2/14

2/9
222
12/1
27,734,400
3/18
3419億2601万2617億5025万+10.24%
2/9
-10.7%
3/8
2023年
3月期
382
3/10
232
5/20
23,105,600
3/14
4160億1909万2526億6081万+10.17%
12/27
-10.88%
3/20
2024年
3月期
518
3/27
320
4/6
11,437,900
3/28
5268億3460万3484億9766万+11.67%
4/12
-6.04%
10/4
最新551
2024/9/18
2,951,3005603億9742万-2.48%
565

年間値上がり率

2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
41%(1.41倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/09/18 vs 2023/12/29
28%(1.28倍)
過去安値
160円(2020/03/13)
244%(3.44倍)
551円(9/18)