8586 日立キャピタル

8586
2021/03/29
時価
4056億円
PER 予
13.8倍
2010年以降
6.12-30.42倍
(2010-2020年)
PBR
0.96倍
2010年以降
0.41-1.24倍
(2010-2020年)
配当 予
2.89%
ROE 予
6.95%
ROA 予
0.74%
資料
Link
CSV,JSON

株価チャート

株価

3/29

前日 (3/26)
3,460
始値
3,495
高値
3,495
安値
3,250
終値 -6.07%
3,250
出来高 +514.11%
1,788,900

乖離率

株価(5日)
移動平均値
-4.04%
3,387
株価(25日)
移動平均値
+0.9%
3,221
出来高(5日)
移動平均値
+201.22%
593,880

2020/10/30~2021/03/29

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
2021
03/293,4953,4953,2503,250-6.07%1,788,9004056億8629万+0.9%13.80.96
03/263,4803,4953,4403,460+0.73%291,3004318億9986万+7.89%14.691.02
03/253,3903,4853,3903,435+2.23%285,1004287億7920万+7.88%14.591.01
03/243,3403,4103,3253,360-2.04%312,2004194億1721万+6.09%14.270.99
03/233,4953,5303,4303,430-1.72%291,9004281億5507万+8.85%14.571.01
03/223,5003,5353,4803,4900%297,6004356億4466万+11.43%14.821.03
03/193,4503,5253,4303,490+0.58%478,0004356億4466万+12.29%14.821.03
03/183,3953,4753,3953,470+2.66%372,3004331億4813万+12.59%14.741.02
03/173,3503,4053,3453,380-0.29%208,9004219億1374万+10.53%14.351
03/163,3653,4203,3553,390-0.73%281,0004231億6201万+11.59%14.41
03/153,3303,4153,3303,415+3.02%359,6004262億8267万+13.23%14.51.01
03/123,3253,3453,3003,315-0.45%341,8004138億1万+10.94%14.080.98
03/113,3153,3703,2953,330+1.52%320,4004156億7241万+12.39%14.140.98
03/103,2653,3253,2403,280-0.3%328,5004094億3109万+11.72%13.930.97
03/093,2253,3153,2203,290+4.28%378,5004106億7935万+13.02%13.970.97
03/083,0503,2003,0503,155+4.47%385,1003938億2777万+9.43%13.40.93
03/053,0153,0252,9663,020+0.7%180,3003769億7618万+5.52%12.820.89
03/042,9443,0252,9442,999+0.17%257,9003743億5482万+5.38%12.740.89
03/032,9983,0102,9602,994+0.91%237,9003737億3069万+5.68%12.710.88
03/023,0003,0152,9582,967-0.13%303,5003703億6037万+5.25%12.60.88
03/012,9372,9802,9082,971+3.27%177,1003708億5968万+5.96%12.620.88
02/262,9122,9552,8772,877-2.87%218,9003591億2599万+3.19%12.220.85
02/252,9562,9772,9312,962+2.28%140,5003697億3624万+6.66%12.580.87
02/242,9002,9662,8962,896-0.28%233,3003614億9769万+4.89%12.30.86
02/222,9512,9832,8932,904+0.28%155,4003624億9630万+5.64%12.330.86
02/192,9002,9212,8752,896+0.66%225,8003614億9769万+5.81%12.30.86
02/183,0503,0502,8762,877-4.26%219,7003591億2599万+5.5%12.220.85
02/172,9743,0252,9643,005+1.25%148,2003751億378万+10.56%12.760.89
02/162,9712,9852,9382,968+0.17%275,4003704億8520万+9.76%12.60.88
02/152,9042,9732,9032,963+2.81%173,2003698億6107万+10.19%12.580.87
02/122,8502,8942,8472,882+1.12%196,3003597億5012万+7.86%12.240.85
02/102,8482,8802,8152,850-0.18%153,3003557億5567万+7.26%12.10.84
02/092,8642,8782,8302,855-0.9%183,5003563億7980万+8.1%12.120.84
02/082,8672,9182,8462,881+1.59%299,7003596億2529万+9.71%12.230.85
02/052,7992,8532,7802,836+3.88%315,4003540億810万+8.62%12.040.84
02/042,7032,7682,7012,730+1.6%247,0003407億7648万+5.08%11.590.81
02/032,6852,7032,6632,687+1.32%263,0003354億894万+3.79%11.410.79
02/022,6652,6682,6342,652-0.34%128,9003310億4001万+2.83%11.260.78
02/012,5562,6632,5562,661+3.22%191,2003321億6345万+3.54%11.30.79
01/292,6252,6472,5762,578-2.01%174,5003218億285万+0.74%10.950.76
01/282,5872,6552,5862,631-0.23%232,0003284億1865万+3.1%11.170.78
01/272,6642,6752,6342,637-0.64%185,4003291億6761万+3.61%11.20.78
01/262,6802,6802,6382,654-0.19%156,7003312億8966万+4.61%11.270.78
01/252,6042,6672,5932,659+2.74%198,4003319億1380万+5.18%11.290.79
01/222,5722,6122,5642,588+0.19%232,3003230億5111万+2.74%10.990.76
01/212,5982,5982,5602,583+0.19%212,4003224億2698万+2.83%10.970.76
01/202,6002,6012,5612,578-0.19%193,2003218億285万+2.96%10.950.76
01/192,6002,6082,5822,583+0.23%157,5003224億2698万+3.53%10.970.76
01/182,6082,6112,5602,577-1.49%194,1003216億7802万+3.66%10.940.76
01/152,6362,6652,6162,616-1.06%209,0003265億4626万+5.57%11.110.77
01/142,6592,6892,6192,644-0.64%224,0003300億4140万+7.04%11.230.78
01/132,6562,6792,6142,661+0.45%218,3003321億6345万+8.17%11.30.79
01/122,5802,6492,5772,649+2.71%348,4003306億6553万+8.08%11.250.78
01/082,5492,5872,5322,579+1.3%165,6003219億2767万+5.61%10.950.76
01/072,5032,5792,5032,546+1.35%245,2003178億840万+4.52%10.810.75
01/062,4452,5302,4372,512+3.04%332,3003135億6429万+3.33%10.670.74
01/052,4502,4692,4322,438-2.21%258,4003043億2713万+0.49%10.350.72
01/042,4982,5142,4852,493+0.08%76,1003111億9259万+2.72%10.590.74
2020
12/302,5002,5172,4702,491-1.27%142,2003109億4294万+2.68%10.580.74
12/292,5102,5382,5042,523+0.92%122,8003149億3739万+4.13%10.710.75
12/282,4652,5002,4522,500+1.92%95,4003120億6638万+3.31%10.620.74
12/252,4522,4652,4362,453+1.11%64,2003061億9953万+1.57%10.420.72
12/242,3872,4262,3872,426+2.06%128,1003028億2921万+0.62%10.30.72
12/232,3942,4022,3662,377-0.59%141,5002967億1271万-1.33%10.090.7
12/222,4332,4332,3872,391-2.8%153,5002984億6028万-0.83%10.150.71
12/212,4472,4612,4412,460+1.07%90,1003070億7331万+2.07%10.450.73
12/182,4122,4592,4122,434+0.16%228,8003038億2782万+1.21%10.340.72
12/172,4402,4492,4172,430-0.53%82,3003033億2852万+1.12%10.320.72
12/162,4292,4442,4172,443+1.66%101,7003049億5126万+1.62%10.370.72
12/152,3872,4142,3862,403+0.67%100,6002999億5820万+0.04%10.20.71
12/142,3702,4212,3702,387+1.06%237,8002979億6097万-0.42%10.140.7
12/112,3502,3752,3282,362+0.47%244,2002948億4031万-1.25%10.030.7
12/102,3712,3862,3512,351-1.34%208,4002934億6722万-1.51%9.980.69
12/092,4012,4072,3812,383-1.57%154,1002974億6167万0%10.120.7
12/082,3762,4232,3662,421+1.47%122,8003022億508万+1.89%10.280.71
12/072,4252,4392,3862,386-1.77%269,4002978億3615万+0.8%10.130.7
12/042,4302,4512,4172,429-0.41%241,4003032億369万+2.79%10.310.72
12/032,4132,4632,4132,439+0.58%217,2003044億5196万+3.48%10.360.72
12/022,4322,4442,4042,425+0.79%385,3003027億438万+3.06%10.30.72
12/012,3652,4202,3652,406+0.5%345,7003003億3268万+2.38%10.220.71
11/302,4652,4662,3752,394-3.08%333,3002988億3476万+1.92%10.170.71
11/272,4502,4902,4502,470-0.04%379,4003083億2158万+5.24%10.490.73
11/262,4482,4722,4202,471+2.15%183,0003084億4640万+5.46%10.490.73
11/252,4772,4982,4192,419-0.41%444,7003019億5542万+3.51%10.270.71
11/242,4112,4722,3922,429+2.27%398,1003032億369万+3.98%10.310.72
11/202,3642,3852,3572,375+0.51%317,1002964億6306万+1.84%10.090.7
11/192,3862,3862,3472,363-0.59%374,9002949億6514万+1.42%10.030.7
11/182,3822,3902,3442,377-2.1%500,8002967億1271万+1.97%10.090.7
11/172,3882,4282,3642,428+2.4%472,8003030億7886万+4.12%10.310.72
11/162,3702,3972,3622,371+1.89%311,5002959億6375万+1.72%10.070.7
11/132,3742,3882,3092,327-1.98%371,7002904億7138万-0.21%9.880.69
11/122,4642,4742,3612,374-3.81%430,4002963億3823万+1.58%10.080.7
11/112,4652,5422,4542,468+2.96%426,2003080億7193万+5.43%10.480.73
11/102,3332,4022,3332,397+5.73%598,1002992億924万+2.35%10.180.71
11/092,3112,3192,2532,267+0.27%154,1002829億8179万-3.33%9.630.67
11/062,2492,2852,2332,261+0.94%395,8002822億3283万-3.75%9.60.67
11/052,2152,2622,1892,240-0.13%560,5002796億1147万-4.96%9.510.66
11/042,2762,2802,2082,243+0.76%263,1002799億8595万-5.36%9.520.66
11/022,1862,2512,1812,226+1.18%305,9002778億6390万-6.59%9.450.66
10/302,2852,2902,1812,200-3.72%468,9002746億1841万-8.18%9.340.65

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
2007年
3月期
2,500
2/5
1,704
7/27
1,133,800
7/27
--+13.54%
8/16
-12.94%
5/1
2008年
3月期
2,415
4/9
1,143
1/23
1,944,500
8/9
--+21.53%
5/7
-17.74%
8/17
2009年
3月期
1,942
7/24
667
10/28
954,800
5/22
--+23.09%
3/27
-35.14%
10/27
2010年
3月期
1,410
8/14
1,034
4/28
595,500
6/15
--+17.94%
6/15
-12.63%
9/29
2011年
3月期
1,519
5/13
857
3/15
555,500
5/7
1896億1153万1069億7635万+10.19%
11/18
-25.59%
3/15
2012年
3月期
1,296
3/15
865
10/6
583,300
10/28
1617億7521万1079億7496万+10.6%
12/5
-9.43%
10/6
2013年
3月期
2,097
3/28
1,073
6/4
757,300
2/27
2617億6127万1339億3889万+18.47%
4/8
-10.02%
6/4
2014年
3月期
3,160
12/27
1,817
6/21
1,521,400
3/31
3944億5190万2268億984万+16.91%
7/16
-16.48%
6/13
2015年
3月期
2,942
7/2
2,175
4/1
1,680,600
4/2
3672億3971万2714億9775万+13.35%
11/4
-10.73%
10/17
2016年
3月期
3,570
11/26
2,189
2/23
1,838,900
2/26
4456億3079万2732億4532万+10.15%
10/9
-20.46%
2/12
2017年
3月期
3,050
1/5

12/12
1,725
7/8
4,522,500
6/27
3807億2098万2153億2580万+16.9%
11/16
-21.19%
6/27
2018年
3月期
3,245
2/2
2,444
9/8
1,160,800
8/3
4050億6216万3050億7609万+9.29%
1/11
-9.54%
2/14
2019年
3月期
3,285
9/25
2,130
12/25
795,100
10/30
4100億5522万2658億8055万+8.82%
5/9
-16.76%
12/25
2020年
3月期
3,280
2/10
1,705
3/19
1,348,100
3/19
4094億3109万2128億2927万+9.49%
1/10
-36.39%
3/19

年間値上がり率

1984/12/28 vs 1983/12/28
-11%(0.89倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/27 vs 1985/12/28
42%(1.42倍)
1987/12/28 vs 1986/12/27
-19%(0.81倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
8%(1.08倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
38%(1.38倍)
1994/12/30 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
1%(1.01倍)
1997/12/30 vs 1996/12/30
14%(1.14倍)
1998/12/30 vs 1997/12/30
17%(1.17倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
11%(1.11倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
66%(1.66倍)
2013/12/30 vs 2012/12/28
73%(1.73倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)