7860 エイベックス

7860
2024/07/17
時価
685億円
PER 予
15.09倍
2010年以降
赤字-665.33倍
(2010-2024年)
PBR
1.23倍
2010年以降
赤字-3.28倍
(2010-2024年)
配当 予
3.33%
ROE 予
8.15%
ROA 予
4.1%
資料
Link
CSV,JSON

株価チャート

株価

7/17

前日 (7/16)
1,475
始値
1,478
高値
1,508
安値
1,469
終値 +1.76%
1,501
出来高 +34.89%
277,200

乖離率

株価(5日)
移動平均値
+1.83%
1,474
株価(25日)
移動平均値
+11.02%
1,352
出来高(5日)
移動平均値
+7.56%
257,720

2024/02/21~2024/07/17

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
07/171,4781,5081,4691,501+1.76%277,200685億4076万+11.02%15.091.23
07/161,4731,4901,4631,475+0.14%205,500673億5351万+10.07%14.831.21
07/121,4531,4761,4531,473+1.38%231,200672億6218万+10.75%14.811.21
07/111,4731,4751,4321,453-0.89%309,200663億4892万+10.16%14.611.19
07/101,4901,4971,4561,466-1.68%265,500669億4254万+12.08%14.741.2
07/091,4761,5171,4761,491+1.71%393,400680億8412万+14.87%14.991.22
07/081,5031,5031,4341,466-2.07%351,400669億4254万+14%14.741.2
07/051,4881,5151,4801,497+1.56%526,300683億5810万+17.41%15.051.23
07/041,4251,4751,4241,474+4.02%362,200673億785万+16.61%14.821.21
07/031,4211,4461,4051,417-0.49%342,000647億503万+13.18%14.251.16
07/021,4071,4241,3911,424+0.64%382,500650億2468万+14.56%14.321.17
07/011,3711,4161,3711,415+3.74%482,300646億1371万+14.67%14.231.16
06/281,3661,3681,3501,364-0.22%242,600622億8487万+11.26%13.721.12
06/271,3351,3671,3331,367+2.55%355,000624億2186万+12.05%13.751.12
06/261,3181,3411,3121,333+0.68%231,300608億6931万+9.8%13.41.09
06/251,2861,3331,2861,324+5.41%694,100604億5834万+9.51%13.311.09
06/241,2301,2641,2241,256+4.49%427,900573億5323万+4.15%12.631.03
06/211,2051,2131,1981,202-0.08%165,000548億8740万-0.25%12.090.99
06/201,2091,2151,2031,203-0.17%157,200549億3307万-0.25%12.10.99
06/191,2051,2061,2001,205+0.08%48,300550億2439万-0.17%12.120.99
06/181,2021,2081,2001,204+0.33%56,500549億7873万-0.33%12.110.99
06/171,2001,2001,1831,200+0.08%114,900547億9608万-0.74%12.070.98
06/141,1811,2031,1811,199+1.1%134,800547億5041万-0.99%12.060.98
06/131,2001,2021,1861,186-1.08%125,300541億5679万-2.15%11.930.97
06/121,2201,2231,1981,199-1.64%120,700547億5041万-1.4%12.060.98
06/111,2171,2231,2121,219+0.16%116,500556億6368万0%12.261
06/101,2041,2251,2001,217+2.01%435,000555億7235万-0.41%12.241
06/071,1921,1971,1881,193+0.25%46,100544億7643万-2.53%120.98
06/061,1981,1991,1861,190-0.58%58,800543億3944万-3.09%11.970.98
06/051,2031,2061,1951,197-0.66%67,000546億5908万-2.92%12.040.98
06/041,1971,2071,1951,205+0.67%126,000550億2439万-2.51%12.120.99
06/031,2001,2051,1921,197-0.25%104,900546億5908万-3.39%12.040.98
05/311,2001,2031,1961,200+0.42%170,600547億9608万-3.46%12.070.98
05/301,1781,1961,1711,195+1.01%139,400545億6776万-4.17%12.020.98
05/291,2041,2081,1811,183-2.15%225,100540億1980万-5.44%11.90.97
05/281,2141,2171,2051,209-0.17%101,000552億705万-3.67%12.160.99
05/271,2051,2111,2021,211+0.67%111,900552億9837万-3.81%12.180.99
05/241,2061,2121,2021,203-0.58%106,000549億3307万-4.6%12.10.99
05/231,2161,2171,2041,210-0.82%168,700552億5271万-4.27%12.170.99
05/221,2271,2331,2201,220-1.21%96,700557億934万-3.71%12.271
05/211,2421,2481,2341,235-0.88%74,000563億9429万-2.68%12.421.01
05/201,2351,2501,2331,246+0.89%120,900568億9659万-1.89%12.531.02
05/171,2161,2361,2121,235+1.15%116,200563億9429万-2.76%12.421.01
05/161,2221,2251,2111,2210%150,500557億5501万-3.93%12.281
05/151,2441,2441,2191,221-2.01%174,300557億5501万-3.93%12.281
05/141,2381,2551,2311,246+0.81%254,100568億9659万-2.04%12.531.02
05/131,2311,2361,2111,236+1.56%296,000564億3996万-2.75%12.431.01
05/101,3051,3151,2171,217-6.74%657,500555億7235万-4.17%12.241
05/091,2711,3061,2661,305+2.76%303,200595億9073万+2.76%13.121.07
05/081,2821,2861,2691,270-0.78%112,200579億9251万+0.16%12.771.04
05/071,2801,2941,2801,280-0.31%83,500584億4915万+0.95%12.871.05
05/021,2981,2981,2771,284-0.93%56,500586億3180万+1.26%12.911.05
05/011,2991,2991,2871,296-0.23%62,800591億7976万+2.05%13.031.06
04/301,2831,2991,2771,299+1.33%86,000593億1675万+2.28%13.061.07
04/261,2721,2851,2681,282+0.31%87,000585億4047万+0.94%12.891.05
04/251,2901,2901,2761,278-0.7%93,700583億5782万+0.47%12.851.05
04/241,2981,2991,2821,287-1%110,600587億6879万+1.1%12.941.06
04/231,3061,3071,2961,300-0.38%89,500593億6242万+2.04%13.071.07
04/221,2951,3121,2921,305+1.4%142,300595億9073万+2.43%13.121.07
04/191,2911,2951,2731,287-0.23%130,900587億6879万+1.02%12.941.06
04/181,2751,2971,2741,290+1.34%166,900589億578万+1.18%12.971.06
04/171,2811,2841,2611,273-0.47%116,000581億2950万-0.16%12.81.04
04/161,2851,2881,2741,279-0.47%124,600584億348万+0.24%12.861.05
04/151,2531,2861,2531,285+1.74%136,300586億7746万+0.71%12.921.05
04/121,2621,2731,2601,263+0.16%206,100576億7287万-1.1%12.71.04
04/111,2551,2671,2491,261+0.24%196,000575億8154万-1.33%12.681.03
04/101,2501,2621,2471,258+1.04%165,900574億4455万-1.64%12.651.03
04/091,2421,2471,2341,245+0.89%170,300568億5093万-2.73%12.521.02
04/081,2391,2391,2261,234-0.08%142,300563億4863万-3.74%12.411.01
04/051,2111,2421,2091,235+1.48%279,200563億9429万-3.82%12.421.01
04/041,2281,2281,2091,217+0.16%178,300555億7235万-5.44%12.241
04/031,2131,2251,2121,215-0.65%168,900554億8103万-5.89%12.221
04/021,2581,2581,2171,223-2.16%290,000558億4633万-5.56%12.31
04/011,2801,2841,2501,250-2.34%288,400570億7925万-3.85%12.571.02
03/291,2791,2881,2771,280+0.08%167,300584億4915万-1.69%58.691.05
03/281,2831,2911,2771,279-2.89%307,400584億348万-1.77%58.641.05
03/271,3121,3281,3111,317+0.77%312,700601億3869万+1.07%60.381.08
03/261,3041,3091,3011,307+0.31%225,900596億8206万+0.38%59.921.07
03/251,3231,3251,3021,303-1.51%207,800594億9941万+0.15%59.741.07
03/221,3211,3261,3161,323+0.68%217,600604億1267万+1.69%60.661.08
03/211,3161,3251,3131,314+0.31%170,400600億170万+1%60.251.08
03/191,3061,3121,3041,310+0.31%175,000598億1905万+0.54%60.061.07
03/181,3001,3061,2951,306+0.77%148,100596億3640万+0.08%59.881.07
03/151,3031,3031,2961,296-0.46%111,700591億7976万-0.99%59.421.06
03/141,3011,3061,2921,302+0.62%75,000594億5374万-0.84%59.71.07
03/131,3051,3061,2911,294-0.77%113,600590億8843万-1.82%59.331.06
03/121,2871,3041,2721,304+1.32%156,100595億4507万-1.44%59.791.07
03/111,3001,3041,2771,287-1.23%166,800587億6879万-3.01%59.011.06
03/081,2801,3081,2781,303+1.24%186,600594億9941万-2.25%59.741.07
03/071,2951,2951,2771,287+0.16%137,500587億6879万-3.74%59.011.06
03/061,2891,3001,2821,285+0.08%190,900586億7746万-4.25%58.921.05
03/051,2861,2911,2791,284-0.16%173,400586億3180万-4.68%58.871.05
03/041,2951,2971,2801,286-0.85%189,900587億2313万-4.88%58.961.05
03/011,3031,3101,2921,297-0.46%175,300592億2542万-4.42%59.471.06
02/291,3091,3141,2871,303-0.69%213,300594億9941万-4.26%59.741.07
02/281,3261,3341,3111,312-1.5%155,000599億1038万-3.88%60.151.08
02/271,3261,3421,3241,332+0.08%201,200608億2364万-2.7%61.071.09
02/261,3051,3361,3041,331+2.31%240,400607億7798万-2.99%61.031.09
02/221,3021,3021,2881,301+0.62%183,200594億808万-5.38%59.651.07
02/211,2961,3001,2791,293-0.15%173,200590億4277万-6.24%59.281.06

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
2008年
3月期
1,910
4/11
1,032
3/17
3,184,400
5/21
--+16.74%
6/29
-22.34%
5/21
2009年
3月期
1,349
7/30
566
10/10
1,069,700
10/1
--+20.27%
11/28
-37.79%
10/8
2010年
3月期
932
4/2
707
11/25
521,300
3/29
--+8.56%
6/3
-11.38%
11/25
2011年
3月期
1,290
9/2
791
4/1
1,763,700
5/17
595億4357万365億1082万+26.77%
5/17
-25.81%
3/15
2012年
3月期
1,109
5/31
822
11/18

11/17
313,600
3/28
511億8901万379億4171万+11.76%
12/20
-9.89%
9/14
2013年
3月期
2,756
2/4
868
5/10
2,569,300
1/25
1272億1092万400億6497万+32.05%
1/28
-6.71%
10/22
2014年
3月期
3,770
8/2
1,616
3/27

3/25
3,002,700
8/19
1740億1494万727億2000万+13.85%
8/2
-20.25%
8/16
2015年
3月期
2,078
2/5
1,450
10/17
2,125,000
8/8
935億1000万652億5000万+11.76%
12/19
-11.93%
10/17
2016年
3月期
2,514
5/26
1,133
1/21
1,635,300
10/30
1131億3000万509億8500万+24.11%
5/22
-22.57%
8/25
2017年
3月期
1,823
1/11
1,115
7/8

7/6
804,600
2/10
820億3500万501億7500万+12.54%
12/7
-10.92%
6/24
2018年
3月期
1,718
5/10
1,413
6/16
1,219,100
12/1
773億1000万635億8500万+9.72%
12/11
-9.14%
5/26
2019年
3月期
1,673
10/2
1,293
12/27
843,500
5/11
755億2172万583億6795万+9.18%
5/15
-12.32%
12/25
2020年
3月期
1,496
4/1
771
3/13
675,100
2/7
675億3168万348億6739万+7.02%
11/8
-26.83%
3/13
2021年
3月期
1,659
3/17

3/16
760
4/23
3,567,400
3/30
752億2486万343億6993万+18.48%
2/10
-11.87%
4/1
2022年
3月期
1,884
11/25
1,240
1/28
1,418,600
5/26
856億914万563億4572万+12.68%
11/12
-12.49%
1/7
2023年
3月期
1,800
2/8
1,051
5/25
1,042,400
5/13
820億584万477億5754万+12.15%
7/22
-18.99%
5/16
2024年
3月期
1,601
5/22
1,272
3/12
876,300
8/14
729億3963万580億8384万+4.91%
12/4
-8.15%
8/16
最新1,501
2024/7/17
277,200685億4076万+11.02%
1,352

年間値上がり率

2000/12/29 vs 1999/12/30
-64%(0.36倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/30 vs 2001/12/28
-63%(0.37倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
-34%(0.66倍)
2005/12/30 vs 2004/12/30
135%(2.35倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
61%(1.61倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
77%(1.77倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
-27%(0.73倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
-19%(0.81倍)
2024/07/17 vs 2023/12/29
10%(1.1倍)
過去安値
566円(2008/10/10)
165%(2.65倍)
1,501円(7/17)