7271 安永

7271
2020/01/27
時価
155億円
PER 予
-倍
2010年以降
赤字-131.58倍
(2010-2019年)
PBR
1.2倍
2010年以降
0.36-4.26倍
(2010-2019年)
配当 予
0.75%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

1/27

前日 (1/24)
1,206
始値
1,191
高値
1,207
安値
1,180
終値 -0.58%
1,199
出来高 +50%
33,300

乖離率

株価(5日)
移動平均値
-0.91%
1,210
株価(25日)
移動平均値
-2.36%
1,228
出来高(5日)
移動平均値
+50.82%
22,080

2019/08/27~2020/01/27

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
01/271,1911,2071,1801,199-0.58%33,300155億1342万-2.36%-1.2
01/241,2041,2111,2001,206-0.08%22,200156億399万-2.11%-1.21
01/231,2131,2301,2071,207-0.9%13,700156億1693万-2.35%-1.21
01/221,2321,2541,2121,218-0.08%25,500157億5926万-1.69%-1.22
01/211,2341,2391,2111,219+1.16%15,700157億7220万-1.85%-1.22
01/201,2201,2251,2051,205-1.63%15,100155億9105万-3.21%-1.21
01/171,2111,2341,2071,225+2%15,200158億4983万-1.84%-1.23
01/161,2071,2141,2011,201-0.91%12,700155億3930万-4%-1.2
01/151,2101,2191,2061,212-0.57%8,000156億8163万-3.43%-1.21
01/141,2031,2201,2011,219+0.49%15,200157億7220万-3.18%-1.22
01/101,2211,2211,2111,213-0.33%7,400156億9456万-3.81%-1.21
01/091,2061,2401,2061,217+1.33%17,700157億4632万-3.79%-1.22
01/081,2251,2251,1801,201-2.04%40,600155億3930万-5.21%-1.2
01/071,2031,2341,2031,226+2%17,200158億6277万-3.54%-1.23
01/061,2081,2101,1901,202-1.31%23,200155億5224万-5.65%-1.2
2019
12/301,2281,2281,2101,218-1.38%27,900157億5926万-4.62%-1.22
12/271,2181,2511,2151,235+1.15%35,200159億7921万-3.44%-1.24
12/261,2141,2231,2141,2210%33,100157億9807万-4.61%-1.22
12/251,2301,2351,2161,221-1.13%33,200157億9807万-4.76%-1.22
12/241,2551,2551,2201,235-1.2%39,900159億7921万-3.82%-1.24
12/231,2821,2821,2501,250-2.04%19,500161億7329万-2.8%-1.25
12/201,2811,2851,2681,276-0.62%15,800165億970万-0.93%-1.28
12/191,2921,2991,2811,284-0.62%12,700166億1321万-0.47%-1.28
12/181,2841,2941,2821,292-0.62%21,900167億1672万+0.08%-1.29
12/171,3121,3151,2921,300-0.15%19,300168億2023万+0.62%-1.3
12/161,3121,3121,2921,302+0.23%13,000168億4610万+0.54%-1.3
12/131,3091,3231,2911,299+1.09%40,700168億729万+0.08%-1.3
12/121,2861,2991,2821,285-0.46%13,800166億2615万-1.08%-1.29
12/111,2911,3001,2801,291+0.16%13,900167億378万-0.77%-1.29
12/101,2821,3051,2811,289-0.15%15,400166億7790万-1.15%-1.29
12/091,3051,3101,2901,291-0.62%18,200167億378万-1.22%-1.29
12/061,2931,3101,2901,299-0.54%8,500168億729万-0.69%-1.3
12/051,2991,3141,2951,306+0.93%16,100168億9786万-0.46%-1.31
12/041,2651,2941,2651,294+0.47%14,200167億4259万-1.52%-1.29
12/031,2811,2911,2671,288-0.39%15,900166億6496万-2.2%-1.29
12/021,2971,2981,2861,293+1.17%16,800167億2966万-2.12%-1.29
11/291,3041,3131,2661,278-1.39%31,000165億3558万-3.55%-1.28
11/281,3011,3191,2931,296-0.38%24,700167億6847万-2.41%-1.3
11/271,2991,3071,2821,301+1.56%19,500168億3316万-2.11%-1.3
11/261,2891,2971,2801,281+0.63%19,500165億7439万-3.61%-1.28
11/251,2691,2831,2691,273+0.95%9,300164億7088万-4.21%-1.27
11/221,2681,2911,2591,261+0.08%20,800163億1562万-5.19%-1.26
11/211,2631,2701,2401,260-0.47%24,600163億268万-5.41%-1.26
11/201,2951,2951,2651,266-2.39%23,700163億8031万-4.95%-1.27
11/191,3111,3111,2971,297-0.31%9,200167億8141万-2.48%-1.3
11/181,3211,3211,3001,301-1.44%16,300168億3316万-2.03%-1.3
11/151,3011,3281,3011,320+1.46%14,500170億7900万-0.38%-1.32
11/141,3401,3401,3011,301-2.84%20,100168億3316万-1.51%-1.3
11/131,3711,3711,3361,339-1.76%12,600173億2483万+1.67%-1.34
11/121,3841,3841,3501,363-1.23%12,000176億3536万+3.89%-1.36
11/111,3301,3901,3301,380+3.99%43,100178億5532万+5.59%-1.38
11/081,3551,3571,3241,327-1.12%21,100171億6957万+1.92%-1.33
11/071,3561,3561,3311,342-0.89%16,900173億6365万+3.23%-1.34
11/061,3681,3681,3501,354-0.66%17,600175億1891万+4.31%-1.35
11/051,3391,3701,3391,363+2.71%21,900176億3536万+5.17%-1.36
11/011,3701,3701,3131,327-3.63%45,600171億6957万+2.55%-1.33
10/311,3811,3941,3511,377+0.88%41,300178億1650万+6.41%-1.38
10/301,3901,3901,3591,365-1.16%37,000176億6124万+5.57%-1.37
10/291,3941,4121,3691,381-0.43%52,700178億6826万+6.89%-1.38
10/281,3891,3981,3761,387+0.51%24,700179億4589万+7.52%-1.39
10/251,3851,3921,3581,380+1.1%49,800178億5532万+7.23%-1.38
10/241,3161,3721,3111,365+4.52%83,400176億6124万+6.23%-1.37
10/231,3171,3171,2901,306+0.62%15,800168億9786万+1.71%-1.31
10/211,3011,3131,2941,298-0.38%12,300167億9435万+0.85%-1.3
10/181,2861,3111,2861,303+1.32%14,700168億5904万+1.09%-1.3
10/171,2951,3011,2811,286-1.61%26,000166億3908万-0.23%-1.29
10/161,3101,3491,2961,307+3.16%60,300169億1080万+1.32%-1.31
10/151,2321,2861,2301,267+4.11%53,000163億9325万-1.93%-1.27
10/111,2581,2581,2091,217-1.93%58,200157億4632万-5.88%-1.22
10/101,3201,3221,2411,241+1.89%111,500160億5685万-3.95%-1.24
10/091,2111,2321,2111,218-0.57%17,900157億5926万-5.65%-1.22
10/081,2251,2371,2181,225+1.07%20,300158億4983万-5.11%-1.23
10/071,2191,2231,2101,212-0.57%20,400156億8163万-6.12%-1.21
10/041,2211,2401,2151,219-0.49%24,600157億7220万-5.58%-1.22
10/031,2301,2321,2171,225-2.31%37,300158億4983万-5.11%-1.23
10/021,2611,2701,2421,254-1.88%26,700162億2505万-2.79%-1.25
10/011,2821,3021,2731,278-0.39%20,800165億3558万-0.78%-1.28
09/301,3081,3191,2831,283-2.95%22,400166億27万-0.31%-1.28
09/271,3181,3431,3131,322+0.92%20,600171億488万+2.72%-1.32
09/261,3351,3651,3011,310-1.87%47,700169億4961万+2.02%-1.31
09/251,3251,3351,3171,335-0.74%13,000172億7308万+4.05%-1.34
09/241,3251,3571,3251,345+0.75%19,000174億246万+5.08%-1.35
09/201,3331,3381,3211,335+0.53%13,400172億7308万+4.71%-1.34
09/191,3201,3511,3201,328+1.07%14,600171億8251万+4.4%-1.33
09/181,3281,3351,3141,314-1.79%14,300170億137万+3.71%-1.31
09/171,3301,3551,3191,338-0.52%27,200173億1189万+5.85%-1.34
09/131,3681,3701,3361,345-1.39%34,700174億246万+6.75%-1.35
09/121,3571,3701,3491,364+1.04%42,700176億4830万+8.51%-1.36
09/111,3251,3511,3251,350+2.97%36,400174億6716万+7.48%-1.35
09/101,3191,3351,3051,311-0.61%18,900169億6255万+4.38%-1.31
09/091,3551,3551,3101,319-2.66%20,600170億6606万+5.02%-1.32
09/061,2871,3771,2871,355+5.78%84,600175億3185万+7.63%-1.36
09/051,1981,3171,1981,281+7.65%87,500165億7439万+1.59%-1.28
09/041,2061,2081,1901,190-2.46%17,600153億9698万-6.08%-1.19
09/031,2061,2311,1991,220+1.16%8,400157億8513万-4.54%-1.22
09/021,2181,2271,2061,206-2.19%11,800156億399万-6.22%-1.21
08/301,2091,2361,2091,233+2.07%16,900159億5334万-4.93%-1.23
08/291,2151,2181,2071,208-0.82%23,900156億2987万-7.5%-1.21
08/281,2031,2271,2011,218+1.25%13,100157億5926万-7.45%-1.22
08/271,2171,2261,2031,203-0.91%24,700155億6518万-9.28%-1.2

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
392
6/30
258
11/30

11/24
40,400
3/29
--+22.03%
6/8
-11.55%
7/13
2011年
3月期
946
3/31

3/30
335
4/1
158,900
11/19
122億3934万43億3423万+39.02%
11/25
-18.6%
8/23
2012年
3月期
1,360
6/27
458
11/24

11/22
223,300
5/12
175億9568万59億2560万+34.8%
6/6
-28.2%
8/16
2013年
3月期
631
4/3
290
10/15
108,200
5/15
81億6387万37億5202万+21.24%
2/12
-29.94%
5/18
2014年
3月期
650
3/19
390
6/7
1,200,800
3/19
84億1011万50億4582万+14.35%
3/18
-9.09%
6/7
2015年
3月期
775
7/17
430
5/22

5/21

他2件
365,300
6/6
100億2744万55億6361万+25%
6/20
-14.87%
10/17
2016年
3月期
616
4/3
451
2/12
49,100
3/28
79億7020万58億3532万+5.98%
10/16
-10.48%
2/12
2017年
3月期
3,750
12/5
449
6/24
9,935,700
12/5
485億1989万58億944万+255.91%
12/2
-20.64%
1/24
2018年
3月期
3,860
9/28
1,124
6/21

6/16
12,689,200
9/8
499億4314万145億4303万+58.89%
9/12
-18.54%
11/15
2019年
3月期
1,722
12/10
1,128
12/25
252,200
2/15
222億8033万145億9478万+43.26%
4/4
-12.49%
5/9
最新1,199
2020/1/27
33,300155億1342万-2.36%
1,228

年間値上がり率

1997/12/29 vs 1996/12/30
-54%(0.46倍)
1998/12/24 vs 1997/12/29
-47%(0.53倍)
1999/12/29 vs 1998/12/24
-5%(0.95倍)
2000/12/22 vs 1999/12/29
7%(1.07倍)
2001/12/26 vs 2000/12/22
-34%(0.66倍)
2002/12/26 vs 2001/12/26
-12%(0.88倍)
2003/12/29 vs 2002/12/26
22%(1.22倍)
2004/12/30 vs 2003/12/29
79%(1.79倍)
2005/12/30 vs 2004/12/30
163%(2.63倍)
2006/12/29 vs 2005/12/30
-40%(0.6倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
-32%(0.68倍)
2010/12/30 vs 2009/12/30
144%(2.44倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
-27%(0.73倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
262%(3.62倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-50%(0.5倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/01/27 vs 2019/12/30
-2%(0.98倍)
過去安値
230円(2002/10/11)
421%(5.21倍)
1,199円(1/27)