7947 エフピコ

7947
2025/05/02
時価
2466億円
PER 予
17.91倍
2010年以降
9.74-34.06倍
(2010-2025年)
PBR
1.54倍
2010年以降
1.2-3.19倍
(2010-2025年)
配当 予
2.11%
ROE 予
8.58%
ROA 予
4.51%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,907
始値
2,880
高値
2,917
安値
2,866
終値 +0.34%
2,917
出来高 -11.95%
286,600

乖離率

株価(5日)
移動平均値
-2.93%
3,005
株価(25日)
移動平均値
-2.05%
2,978
出来高(5日)
移動平均値
+31.11%
218,600

2024/12/03~2025/05/02

  • 20
  • 50
  • 100

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
2025
05/022,8802,9172,8662,917+0.34%286,6002466億8609万-2.05%17.911.54
05/013,0453,0652,8932,907-5.62%325,5002458億4040万-2.35%17.851.53
04/303,0553,1753,0103,0800%258,6002604億7074万+3.46%18.911.62
04/283,0403,0803,0303,080+1.32%133,2002604億7074万+3.74%18.911.62
04/253,0403,0803,0203,0400%89,1002570億8800万+2.7%18.661.6
04/243,1153,1203,0103,040-3.03%228,0002570億8800万+2.91%18.661.6
04/233,1753,1753,1153,135-1.26%182,2002651億2200万+6.34%19.251.65
04/223,1853,1853,1453,175+0.16%125,1002685億474万+8.1%19.491.67
04/213,1653,2253,1603,170+0.32%101,8002680億8190万+8.34%19.461.67
04/183,1503,1703,1303,160+1.44%100,3002672億3621万+8.4%19.41.67
04/173,0853,1303,0803,115+1.63%145,1002634億3064万+7.3%19.121.64
04/163,0303,0803,0053,065+2%203,8002592億221万+5.87%18.821.62
04/153,0553,0602,9843,005-0.83%228,7002541億2811万+4.05%18.451.58
04/143,0003,0452,9953,030+2.05%235,6002562億4232万+5.03%18.61.6
04/112,9092,9712,8972,969+1.19%281,1002510億8365万+3.09%18.231.56
04/102,8772,9762,8612,934+0.58%513,8002481億2375万+1.95%18.011.55
04/092,8892,9622,8752,917+0.59%479,3002466億8609万+1.43%17.911.54
04/082,8292,9102,7712,900+3.46%416,1002452億4842万+0.87%17.81.53
04/072,7852,8832,7622,803-2.84%484,6002370億4529万-2.54%17.211.48
04/042,7942,8922,7822,885+2.85%282,3002439億7990万+0.21%17.711.52
04/032,7532,8052,7472,805+0.57%162,1002372億1442万-2.6%17.221.48
04/022,8472,8502,7892,789-1.69%148,5002358億6133万-3.33%17.121.47
04/012,8392,8602,8322,837+0.57%107,2002399億2061万-1.87%17.421.49
03/312,8622,8662,8152,821-1.6%177,5002385億6752万-2.56%18.271.49
03/282,8722,8992,8502,867-1.27%114,8002424億5767万-1.21%18.561.51
03/272,9002,9132,8672,904+0.45%184,5002455億8670万-0.07%18.81.53
03/262,8962,9252,8702,891+0.14%168,1002444億8731万-0.58%18.721.52
03/252,8482,9202,8482,887+1.3%115,1002441億4904万-0.82%18.691.52
03/242,8852,8852,8272,850-1.38%117,5002410億2000万-2.2%18.451.5
03/212,8832,9112,8792,890+0.17%128,7002444億274万-0.96%18.711.52
03/192,8782,8942,8632,885+0.17%114,0002439億7990万-1.2%18.681.52
03/182,8842,9112,8692,880-0.28%133,7002435億5706万-1.4%18.651.52
03/172,8862,9102,8812,888+0.03%102,9002442億3360万-1.13%18.71.52
03/142,8852,9072,8822,887+0.66%156,0002441億4904万-1.2%18.691.52
03/132,8652,8922,8512,868-1.44%140,8002425億4224万-1.95%18.571.51
03/122,8592,9372,8592,910+0.03%193,2002460億9411万-0.65%18.841.53
03/112,9102,9502,8892,909-0.21%233,0002460億954万-0.75%18.841.53
03/102,9332,9662,9152,915+0.17%175,8002465億1695万-0.72%18.881.54
03/072,9242,9422,8892,910-0.34%217,2002460億9411万-0.89%18.841.53
03/062,8942,9402,8942,920+1.6%132,4002469億3979万-0.51%18.911.54
03/052,8452,8812,8452,874-0.48%128,0002430億4965万-2.04%18.611.51
03/042,9242,9312,8732,888-1.26%154,6002442億3360万-1.5%18.71.52
03/032,8862,9352,8862,925+1.35%127,7002473億6264万-0.17%18.941.54
02/282,9122,9332,8812,886-1.06%179,3002440億6447万-1.3%18.691.52
02/272,9232,9492,8982,917+0.03%132,9002466億8609万-0.07%18.891.54
02/262,9542,9662,8962,916-1.32%154,8002466億152万+0.1%18.881.54
02/252,9302,9632,9302,955+0.58%66,3002498億9969万+1.65%19.131.56
02/212,9862,9992,9202,938-1.84%121,1002484億6202万+1.35%19.021.55
02/202,9693,0152,9562,993+0.91%134,8002531億1329万+3.46%19.381.58
02/192,9652,9812,9502,966+0.27%46,8002508億2994万+2.95%19.211.56
02/182,9272,9842,8862,958-0.24%77,0002501億5339万+3.07%19.151.56
02/172,9752,9982,9632,965+0.1%57,0002507億4537万+3.67%19.21.56
02/142,9882,9982,9612,962+0.34%99,4002504億9167万+3.89%19.181.56
02/132,9322,9822,9272,952+1.06%115,3002496億4598万+3.87%19.121.56
02/122,8882,9542,8882,921+0.24%143,9002470億2436万+3.07%18.911.54
02/102,8982,9452,8982,914+0.55%61,0002464億3238万+3%18.871.54
02/072,9292,9562,8922,898-0.55%86,0002450億7929万+2.62%18.771.53
02/062,9412,9542,8912,914-1.29%139,8002464億3238万+3.26%18.871.54
02/053,0303,0452,9432,952-0.81%154,9002496億4598万+4.79%19.121.56
02/043,0853,0852,9762,976+0.47%249,7002516億7562万+5.87%19.271.57
02/033,0803,0852,8832,962-2.24%367,2002504億9167万+5.67%19.181.56
01/312,9463,0552,9073,030+3.77%305,8002562億4232万+8.41%19.621.6
01/302,8872,9202,8782,920+1.25%153,8002469億3979万+4.85%18.911.54
01/292,8722,8972,8602,884+0.42%136,8002438億9533万+3.67%18.671.52
01/282,8402,9002,8302,872+1.48%145,5002428億8051万+3.27%18.61.51
01/272,8702,8702,8202,830-0.39%79,0002393億2863万+1.73%18.331.49
01/242,7942,8622,7622,841+2.08%196,3002402億5889万+2.01%18.41.5
01/232,7492,7852,7352,783+1.24%85,5002353億5392万-0.22%18.021.47
01/222,7822,7822,7372,749-0.94%86,1002324億7859万-1.58%17.81.45
01/212,7922,7992,7532,775-0.04%98,5002346億7737万-0.79%17.971.46
01/202,7882,7992,7562,776+1.09%99,9002347億6194万-0.86%17.981.46
01/172,7792,7842,7052,746-1.19%104,2002322億2489万-2.1%17.781.45
01/162,7202,7902,7122,779+3.31%189,7002350億1565万-1.07%17.991.46
01/152,6962,7262,6762,690-0.37%101,0002274億8906万-4.27%17.421.42
01/142,7152,7152,6692,700-0.77%93,6002283億3474万-4.09%17.481.42
01/102,7322,7322,7012,721-0.51%62,1002301億1068万-3.44%17.621.43
01/092,7102,7412,6922,735+0.33%98,1002312億9463万-2.98%17.711.44
01/082,7522,7572,7202,726-1.41%90,8002305億3352万-3.3%17.651.44
01/072,7872,7912,7642,765-0.93%78,9002338億3169万-1.95%17.91.46
01/062,8032,8152,7812,791-0.11%97,1002360億3047万-0.85%18.071.47
2024
12/302,8472,8472,7782,794-1.69%115,1002362億8417万-0.5%18.091.49
12/272,8172,8522,8022,842+1.61%96,7002403億4346万+1.43%18.41.52
12/262,7972,8122,7832,797+0.5%112,4002365億3788万+0.11%18.111.49
12/252,7902,7972,7612,783+0.07%53,8002353億5392万-0.11%18.021.49
12/242,7812,7882,7602,781+0.54%40,2002351億8478万+0.11%18.011.49
12/232,7982,7982,7602,766-0.68%118,9002339億1626万-0.14%17.911.48
12/202,8342,8402,7832,785-1.8%132,6002355億2306万+0.72%18.031.49
12/192,8272,8592,8232,836-0.87%86,6002398億3605万+2.68%18.361.52
12/182,8752,9252,8462,861-1.68%102,4002419億5026万+3.81%18.531.53
12/172,8982,9272,8832,910+0.41%139,6002460億9411万+5.78%18.841.55
12/162,9312,9452,8792,898-0.92%169,6002450億7929万+5.61%18.771.55
12/132,8902,9302,8752,925+1.07%208,9002473億6264万+6.95%18.941.56
12/122,8512,9072,8452,894+1.15%223,0002447億4101万+6.2%18.741.55
12/112,8792,8792,8272,861+1.13%118,2002419億5026万+5.34%18.531.53
12/102,9042,9042,8202,829-2.58%170,1002392億4407万+4.55%18.321.51
12/092,8572,9142,8482,904+2.04%219,1002455億8670万+7.52%18.81.55
12/062,8252,8642,8162,846+1.39%150,2002406億8173万+5.72%18.431.52
12/052,7912,8172,7542,807-0.32%155,9002373億8356万+4.54%18.181.5
12/042,7632,8162,7542,816+1.37%121,9002381億4468万+5.11%18.231.5
12/032,7722,8162,7722,778+1.28%165,5002349億3108万+3.89%17.991.48

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
1,065
4,260
6/29
576
2,305
3/24
511,600
127,900
2/27
--+20.78%
11/30
-19.57%
11/9
2009年
3月期
1,223
4,890
3/9
548
2,190
4/10
848,800
212,200
3/17
--+22.72%
11/10
-15.81%
4/10
2010年
3月期
1,173
4,690
10/6

4,690
8/11
833
3,330
5/8
1,631,600
407,900
5/15
--+25.26%
5/20
-5.53%
12/24
2011年
3月期
1,290
5,160
2/14
875
3,500
3/15
543,200
135,800
5/13
1142億5272万774億9700万+10.18%
4/21
-24.36%
3/15
2012年
3月期
1,380
5,520
9/30
1,070
4,280
4/5
309,600
77,400
11/17
1222億2384万947億6776万+11.39%
9/30
-7.39%
8/9
2013年
3月期
1,675
6,700
3/7
1,129
4,515
5/24
513,600
128,400
3/15
1483億5140万999億7113万+12.59%
3/6
-8.72%
5/24
2014年
3月期
1,943
7,770
9/27

7,770
9/20
1,428
5,710
2/28
840,400
210,100
1/27
1720億4334万1264億3142万+9.47%
3/28
-15.11%
2/6
2015年
3月期
2,250
4,500
3/13
1,421
2,842
10/21
609,400
304,700
5/26
1992億7895万1258億5573万+15.41%
11/11
-8.38%
10/14
2016年
3月期
2,525
5,050
2/8
1,868
3,735
8/6
697,200
348,600
2/5
2236億3527万1654億153万+15.56%
2/8
-8.99%
7/27
2017年
3月期
2,925
5,850
10/11
2,283
4,565
6/24

4,565
4/6
747,800
373,900
11/8
2590億6264万2021億5742万+9.42%
7/14
-7.21%
8/9
2018年
3月期
3,510
7,020
3/30

7,020
3/12
2,505
5,010
4/17
1,055,400
527,700
2/7
3108億7516万2218億6390万+13.97%
3/12
-9.67%
5/7
2019年
3月期
3,645
7,290
4/5
2,790
5,580
10/30
845,800
422,900
5/8
3228億3190万2471億590万+11.45%
11/26
-11.57%
10/16
2020年
3月期
3,725
7,450
3/30
2,905
5,810
3/17
814,600
407,300
4/25
3299億1737万2572億9127万+15.54%
4/8
-7.22%
3/16
2021年
3月期
4,850
3/17
3,495
6,990
4/1
660,500
1/28
4101億5685万3095億4664万+10.64%
3/17
-5.49%
4/30
2022年
3月期
4,665
4/6
2,862
3/29
409,300
5/27
3945億1169万2420億3482万+7.24%
11/22
-12.38%
2/1
2023年
3月期
3,925
11/24
2,504
6/22
562,100
8/2
3319億3106万2117億5933万+13.27%
8/4
-8.84%
3/20
2024年
3月期
3,380
4/28
2,383
9/22
984,500
2/1
2858億4127万2015億2655万+13.52%
11/1
-10.11%
9/22
2025年
3月期
3,085
2/4

2/3
2,285
6/17
641,000
5/1
2608億9358万1932億3884万+8.42%
4/18
-7.39%
6/6
最新2,917
2025/5/2
286,6002466億8609万-2.05%
2,978

年間値上がり率

1992/12/30 vs 1991/12/27
-14%(0.86倍)
1993/12/30 vs 1992/12/30
-20%(0.8倍)
1994/12/30 vs 1993/12/30
-7%(0.93倍)
1995/12/29 vs 1994/12/30
20%(1.2倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
-2%(0.98倍)
1998/12/28 vs 1997/12/30
20%(1.2倍)
1999/12/30 vs 1998/12/28
54%(1.54倍)
2000/12/29 vs 1999/12/30
-35%(0.65倍)
2001/12/28 vs 2000/12/29
7%(1.07倍)
2002/12/30 vs 2001/12/28
-61%(0.39倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
82%(1.82倍)
2006/12/29 vs 2005/12/30
24%(1.24倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
28%(1.28倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
22%(1.22倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
11%(1.11倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
34%(1.34倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
-22%(0.78倍)
2024/12/30 vs 2023/12/29
-6%(0.94倍)
2025/05/02 vs 2024/12/30
4%(1.04倍)
過去安値
295円(2003/04/16)
890%(9.9倍)
2,917円(5/2)