7947 エフピコ

時価総額

2024/03/06

2023/10/06～2024/03/06

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
03/06	2,664	2,695	2,655	2,655	-1.08%	171,400	2245億2916万	-5.65%	18.54	1.5
03/05	2,723	2,733	2,684	2,684	-2.4%	138,600	2269億8165万	-4.89%	18.74	1.51
03/04	2,780	2,799	2,748	2,750	-0.58%	146,300	2325億6316万	-2.79%	19.2	1.55
03/01	2,733	2,779	2,729	2,766	+0.66%	172,200	2339億1626万	-2.4%	19.32	1.56
02/29	2,750	2,760	2,711	2,748	-0.11%	186,300	2323億9402万	-3.17%	19.19	1.55
02/28	2,731	2,762	2,731	2,751	-0.07%	175,200	2326億4773万	-3.2%	19.21	1.55
02/27	2,779	2,802	2,744	2,753	-0.94%	168,600	2328億1687万	-3.27%	19.22	1.55
02/26	2,800	2,859	2,779	2,779	+1.35%	386,500	2350億1565万	-2.49%	19.41	1.57
02/22	2,824	2,840	2,736	2,742	-3.45%	350,000	2318億8661万	-3.86%	19.15	1.55
02/21	2,836	2,848	2,801	2,840	+0.14%	175,800	2401億7432万	-0.77%	19.83	1.6
02/20	2,870	2,888	2,823	2,836	-1.18%	186,600	2398億3605万	-1.15%	19.8	1.6
02/19	2,812	2,870	2,797	2,870	+1.45%	343,500	2427億1137万	-0.24%	20.04	1.62
02/16	2,762	2,878	2,758	2,829	+3.06%	456,400	2392億4407万	-1.87%	19.76	1.6
02/15	2,856	2,869	2,711	2,745	-4.29%	505,800	2321億4032万	-4.98%	19.17	1.55
02/14	2,877	2,889	2,844	2,868	-0.73%	208,900	2425億4224万	-1.04%	20.03	1.62
02/13	2,905	2,932	2,871	2,889	-0.55%	187,500	2443億1817万	-0.34%	20.17	1.63
02/09	2,869	2,923	2,854	2,905	+1.25%	204,400	2456億7127万	+0.21%	20.29	1.64
02/08	2,948	2,948	2,837	2,869	-2.68%	282,800	2426億2680万	-1.1%	20.03	1.62
02/07	2,931	2,948	2,883	2,948	+0.37%	412,300	2493億771万	+1.48%	20.59	1.66
02/06	2,911	2,984	2,894	2,937	+0.89%	317,800	2483億7746万	+1.03%	20.51	1.66
02/05	2,800	2,911	2,790	2,911	+4.15%	388,900	2461億7868万	+0.1%	20.33	1.64
02/02	2,776	2,844	2,774	2,795	+0.68%	373,100	2363億6874万	-3.79%	19.52	1.58
02/01	2,920	2,941	2,752	2,776	-3.28%	984,500	2347億6194万	-4.54%	19.39	1.57
01/31	2,838	2,870	2,834	2,870	+0.84%	146,600	2427億1137万	-1.48%	20.04	1.62
01/30	2,865	2,875	2,840	2,846	-0.04%	194,200	2406億8173万	-2.3%	19.87	1.61
01/29	2,870	2,870	2,837	2,847	-0.14%	131,800	2407億6630万	-2.33%	19.88	1.61
01/26	2,898	2,900	2,851	2,851	-0.87%	137,800	2411億457万	-2.26%	19.91	1.61
01/25	2,854	2,879	2,848	2,876	+0.03%	118,100	2432億1878万	-1.44%	20.08	1.62
01/24	2,867	2,883	2,854	2,875	+0.98%	111,400	2431億3421万	-1.47%	20.08	1.62
01/23	2,827	2,879	2,827	2,847	+0.25%	135,900	2407億6630万	-2.4%	19.88	1.61
01/22	2,859	2,864	2,825	2,840	-0.25%	114,500	2401億7432万	-2.57%	19.83	1.6
01/19	2,853	2,872	2,845	2,847	-0.14%	164,500	2407億6630万	-2.27%	19.88	1.61
01/18	2,972	2,972	2,842	2,851	-4.36%	228,800	2411億457万	-2.03%	19.91	1.61
01/17	3,010	3,028	2,979	2,981	-1.23%	223,100	2520億9847万	+2.55%	20.82	1.68
01/16	3,048	3,048	3,002	3,018	-0.53%	126,100	2552億2750万	+4.07%	21.08	1.7
01/15	3,015	3,045	2,995	3,034	+0.73%	156,300	2565億8059万	+4.91%	21.19	1.71
01/12	3,010	3,026	2,992	3,012	+0.8%	141,500	2547億2009万	+4.51%	21.03	1.7
01/11	2,994	3,010	2,975	2,988	+0.91%	172,900	2526億9045万	+4%	20.87	1.69
01/10	2,916	2,976	2,911	2,961	+1.72%	175,900	2504億710万	+3.35%	20.68	1.67
01/09	2,890	2,919	2,885	2,911	+0.8%	100,800	2461億7868万	+1.85%	20.33	1.64
01/05	2,930	2,939	2,868	2,888	-1.6%	143,500	2442億3360万	+1.23%	20.17	1.63
01/04	2,982	2,997	2,913	2,935	-1.21%	180,200	2482億832万	+2.98%	20.5	1.66
2023
12/29	2,982	3,019	2,882	2,971	-1.3%	194,800	2512億5278万	+4.54%	20.75	1.67
12/28	2,941	3,010	2,941	3,010	+2.1%	175,800	2545億5095万	+6.25%	21.02	1.69
12/27	2,867	2,954	2,867	2,948	+3.26%	212,600	2493億771万	+4.39%	20.59	1.66
12/26	2,870	2,873	2,846	2,855	-0.42%	98,200	2414億4285万	+1.31%	19.94	1.6
12/25	2,921	2,927	2,856	2,867	-1.24%	162,000	2424億5767万	+1.81%	20.02	1.61
12/22	2,889	2,912	2,886	2,903	+1.22%	95,200	2455億213万	+3.16%	20.27	1.63
12/21	2,856	2,890	2,843	2,868	-0.62%	201,000	2425億4224万	+2.1%	20.03	1.61
12/20	2,894	2,900	2,863	2,886	-0.45%	174,200	2440億6447万	+2.85%	20.15	1.62
12/19	2,874	2,904	2,863	2,899	+0.94%	174,300	2451億6386万	+3.46%	20.24	1.63
12/18	2,880	2,898	2,848	2,872	+0.03%	162,800	2428億8051万	+2.57%	20.06	1.61
12/15	2,866	2,881	2,826	2,871	+0.03%	184,200	2427億9594万	+2.61%	20.05	1.61
12/14	2,822	2,920	2,822	2,870	+2.68%	382,300	2427億1137万	+2.61%	20.04	1.61
12/13	2,783	2,809	2,783	2,795	+0.43%	148,500	2363億6874万	-0.18%	19.52	1.57
12/12	2,778	2,794	2,767	2,783	+0.72%	163,700	2353億5392万	-0.61%	19.43	1.56
12/11	2,747	2,773	2,747	2,763	-0.61%	146,100	2336億6255万	-1.43%	19.29	1.55
12/08	2,778	2,835	2,773	2,780	-1.35%	234,000	2351億21万	-1%	19.41	1.56
12/07	2,819	2,841	2,805	2,818	-0.04%	195,000	2383億1381万	+0.14%	19.68	1.58
12/06	2,787	2,825	2,787	2,819	+1.15%	146,900	2383億9838万	+0.07%	19.69	1.58
12/05	2,790	2,806	2,779	2,787	+0.5%	110,100	2356億9219万	-0.85%	19.46	1.57
12/04	2,772	2,818	2,754	2,773	-0.68%	144,900	2345億823万	-1.21%	19.36	1.56
12/01	2,800	2,827	2,791	2,792	+0.04%	125,100	2361億1503万	-0.32%	19.5	1.57
11/30	2,796	2,815	2,780	2,791	-0.07%	135,700	2360億3047万	-0.11%	19.49	1.57
11/29	2,798	2,820	2,786	2,793	-0.25%	118,900	2361億9960万	+0.25%	19.5	1.57
11/28	2,743	2,809	2,733	2,800	+2.68%	199,200	2367億9158万	+0.86%	19.55	1.57
11/27	2,785	2,785	2,700	2,727	-1.16%	121,100	2306億1809万	-1.45%	19.04	1.53
11/24	2,820	2,828	2,755	2,759	-1%	142,000	2333億2428万	-0.14%	19.27	1.55
11/22	2,787	2,810	2,783	2,787	0%	106,700	2356億9219万	+1.05%	19.46	1.57
11/21	2,798	2,807	2,764	2,787	-1.17%	222,000	2356億9219万	+1.27%	19.46	1.57
11/20	2,817	2,835	2,793	2,820	+0.04%	159,200	2384億8295万	+2.77%	19.69	1.58
11/17	2,758	2,828	2,756	2,819	+2.17%	256,000	2383億9838万	+3.15%	19.69	1.58
11/16	2,806	2,810	2,759	2,759	-1.67%	133,100	2333億2428万	+1.28%	19.27	1.55
11/15	2,791	2,817	2,789	2,806	+1.01%	158,400	2372億9899万	+3.28%	19.59	1.58
11/14	2,837	2,850	2,775	2,778	-2.73%	166,600	2349億3108万	+2.62%	19.4	1.56
11/13	2,876	2,893	2,840	2,856	+1.28%	214,300	2415億2741万	+5.86%	19.94	1.6
11/10	2,827	2,834	2,774	2,820	-0.98%	180,300	2384億8295万	+5.03%	19.69	1.58
11/09	2,931	2,972	2,840	2,848	-3.1%	360,700	2408億5087万	+6.67%	19.89	1.6
11/08	2,812	2,947	2,806	2,939	+5.49%	410,200	2485億4659万	+10.78%	20.52	1.65
11/07	2,818	2,827	2,781	2,786	-2.72%	253,300	2356億762万	+5.81%	19.46	1.56
11/06	2,922	2,926	2,839	2,864	-1.14%	306,300	2422億396万	+9.4%	20	1.61
11/02	2,917	2,917	2,846	2,897	-1.19%	223,400	2449億9472万	+11.42%	20.23	1.63
11/01	2,892	2,942	2,867	2,932	+1.42%	359,000	2479億5461万	+13.51%	20.47	1.65
10/31	2,860	3,033	2,852	2,891	+8.68%	858,800	2444億8731万	+12.8%	20.19	1.62
10/30	2,653	2,667	2,629	2,660	-0.71%	256,000	2249億5200万	+4.48%	18.58	1.49
10/27	2,664	2,682	2,647	2,679	+1.79%	214,700	2265億5880万	+5.64%	18.71	1.5
10/26	2,627	2,643	2,612	2,632	+0.23%	211,900	2225億8409万	+4.16%	18.38	1.48
10/25	2,612	2,634	2,595	2,626	+1.7%	216,900	2220億7668万	+4.12%	18.34	1.47
10/24	2,556	2,594	2,533	2,582	+1.1%	337,900	2183億5567万	+2.38%	18.03	1.45
10/23	2,544	2,590	2,534	2,554	-0.93%	265,300	2159億8775万	+1.15%	17.84	1.43
10/20	2,626	2,626	2,573	2,578	-1.83%	216,700	2180億1739万	+1.94%	18	1.45
10/19	2,597	2,654	2,590	2,626	+0.15%	148,400	2220億7668万	+3.71%	18.34	1.47
10/18	2,635	2,641	2,594	2,622	-0.57%	169,000	2217億3840万	+3.43%	18.31	1.47
10/17	2,615	2,649	2,602	2,637	+2.33%	309,900	2230億693万	+3.9%	18.41	1.48
10/16	2,553	2,591	2,550	2,577	+0.74%	149,800	2179億3282万	+1.46%	18	1.45
10/13	2,575	2,597	2,548	2,558	-1.65%	207,600	2163億2602万	+0.47%	17.86	1.44
10/12	2,564	2,621	2,562	2,601	+1.4%	142,400	2199億6247万	+1.8%	18.16	1.46
10/11	2,565	2,581	2,550	2,565	+0.35%	190,900	2169億1800万	+0.12%	17.91	1.44
10/10	2,556	2,572	2,536	2,556	0%	266,600	2161億5689万	-0.58%	17.85	1.44
10/06	2,542	2,575	2,540	2,556	+1.15%	261,700	2161億5689万	-0.97%	17.85	1.44

7947 エフピコ

時価総額

2023/10/06～2024/03/06

株価＆時価総額の推移

開示資料

決算

株式

チャート