8771 イー・ギャランティ

8771
2022/12/05
時価
1077億円
PER 予
39.17倍
2010年以降
6.11-67.38倍
(2010-2022年)
PBR
5.75倍
2010年以降
0.91-10.72倍
(2010-2022年)
配当 予
1.14%
ROE 予
14.67%
ROA 予
10.68%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
2,316
始値
2,316
高値
2,328
安値
2,273
終値 -1.55%
2,280
出来高 -41.12%
109,700

乖離率

株価(5日)
移動平均値
-5.08%
2,402
株価(25日)
移動平均値
-6.67%
2,443
出来高(5日)
移動平均値
-0.05%
109,760

2022/07/08~2022/12/05

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
2022
12/052,3162,3282,2732,280-1.55%109,7001077億2954万-6.67%39.175.75
12/022,3732,3732,2892,316-4.06%186,3001094億3053万-5.43%39.795.84
12/012,4712,4802,4052,414-1.83%99,2001140億6101万-1.59%41.486.09
11/302,5022,5022,4522,459-3.15%107,1001161億8725万+0.2%42.256.2
11/292,5602,5612,5302,539-0.98%46,5001199億6724万+3.59%43.626.4
11/282,5562,5942,5452,564+2.15%82,8001211億4848万+4.78%44.056.46
11/252,5222,5302,4752,510-0.48%64,0001185億9699万+2.91%43.126.33
11/242,5302,5592,5172,522+0.2%89,3001191億6399万+3.62%43.336.36
11/222,4802,5242,4752,517+2.36%56,5001189億2774万+3.58%43.256.35
11/212,4722,4792,4282,459-0.49%56,7001161億8725万+1.4%42.256.2
11/182,5002,5072,4702,471-0.52%73,5001167億5425万+1.77%42.456.23
11/172,4802,4882,4732,484+0.36%85,5001173億6850万+2.35%42.686.26
11/162,4732,4932,4472,475-0.28%73,1001169億4325万+1.98%42.526.24
11/152,4882,4912,4682,482+0.12%65,3001172億7400万+2.27%42.646.26
11/142,4482,4912,4482,479+1.27%66,8001171億3225万+2.06%42.596.25
11/112,4182,4532,4132,448+2.6%70,5001156億6751万+0.66%42.066.17
11/102,3652,4032,3652,3860%64,7001127億3802万-2.01%40.996.02
11/092,3732,3912,3632,386-0.21%37,1001127億3802万-2.25%40.996.02
11/082,3882,4052,3832,391+0.38%33,1001129億7427万-2.25%41.086.03
11/072,3712,3942,3632,382+0.51%42,5001125億4902万-2.78%40.936.01
11/042,3502,3802,3502,370-0.59%93,8001119億8202万-3.5%40.725.97
11/022,4552,4562,3662,384-4.33%151,0001126億4352万-3.01%40.966.01
11/012,3972,4972,3972,492+3.57%146,4001177億4650万+1.34%42.826.28
10/312,3802,4072,3192,406-2.35%238,4001136億8301万-1.96%41.346.07
10/282,4002,4962,4002,464+2.03%239,2001164億2350万+0.45%42.336.21
10/272,4302,4332,4002,415-0.54%70,0001141億826万-1.43%41.496.09
10/262,4502,4572,4142,428+0.12%143,6001147億2251万-0.86%41.726.12
10/252,4112,4402,3992,425+1.21%109,5001145億8076万-0.86%41.666.11
10/242,4522,4522,3892,396-1.72%142,9001132億1052万-1.92%41.176.04
10/212,3892,4582,3752,438+2.78%118,2001151億9501万-0.04%41.896.15
10/202,3662,4002,3392,372-0.42%146,6001120億7652万-2.67%40.755.98
10/192,4092,4092,3712,382-1.12%114,9001125億4902万-2.22%40.936.01
10/182,4442,4502,4012,409+0.63%144,8001138億2476万-0.95%41.396.07
10/172,4682,4682,3652,394-5.49%211,2001131億1602万-1.28%41.136.04
10/142,4982,5552,4902,533+3.05%95,6001196億8374万+4.8%43.526.39
10/132,4632,4892,4382,458-0.49%123,2001161億4000万+2.29%42.236.2
10/122,4762,4852,4532,470-1%79,2001167億700万+3.22%42.446.23
10/112,4902,5332,4782,495-1.27%91,0001178億8825万+4.66%42.876.29
10/072,5192,5412,5152,527-0.63%92,2001194億24万+6.44%43.426.37
10/062,5282,5502,4992,543+0.75%119,1001201億5624万+7.53%43.696.41
10/052,5502,5602,5112,524-0.79%104,9001192億5849万+7.18%43.376.36
10/042,5312,5632,5072,544+1.35%123,9001202億349万+8.49%43.716.41
10/032,4752,5192,4562,510+0.6%121,1001185億9699万+7.4%43.126.33
09/302,5122,5282,4812,495-0.99%150,4001178億8825万+7.04%42.876.29
09/292,4722,5212,4622,520+3.92%145,8001190億6949万+8.39%43.36.35
09/282,3832,4272,3572,425+1.04%127,1001145億8076万+4.53%41.666.11
09/272,3892,4162,3732,400+0.88%107,4001133億9952万+3.45%41.236.05
09/262,3732,3992,3712,379-0.46%103,3001124億727万+2.5%40.876
09/222,3702,4152,3312,390+0.72%111,1001129億2702万+2.84%41.066.03
09/212,3822,3962,3622,373-1.25%98,4001121億479万+2.15%40.775.98
09/202,3422,4092,3422,403+2.08%113,5001135億2204万+3.58%41.296.06
09/162,3312,3582,3252,354+0.99%86,8001112億719万+1.64%40.445.93
09/152,3542,3542,3172,331+0.95%52,8001101億2063万+0.73%40.055.88
09/142,3202,3722,3002,309-3.59%162,3001090億8131万-0.09%39.675.82
09/132,3232,4012,3232,395+2.88%108,7001131億4411万+3.68%41.156.04
09/122,3322,3462,3002,328+1.17%48,8001099億7891万+1%405.87
09/092,2542,3052,2472,301+3.05%98,5001087億338万-0.22%39.535.8
09/082,2082,2332,2072,233+2.57%76,1001054億9093万-3.12%38.375.63
09/072,1782,1932,1682,177-0.55%70,0001028億4539万-5.64%37.45.49
09/062,2272,2502,1762,189-1.44%82,2001034億1230万-5.24%37.615.52
09/052,2302,2412,1972,221-0.45%64,3001049億2403万-4.1%38.165.6
09/022,2372,2492,2172,231-0.67%62,8001053億9645万-3.84%38.335.62
09/012,2742,2742,2462,246-2.26%73,2001061億508万-3.31%38.595.66
08/312,3052,3392,2952,298+0.44%114,8001085億6165万-1.12%39.485.79
08/302,3082,3132,2662,288+0.57%113,2001080億8923万-1.46%39.315.77
08/292,2642,3082,2532,275-2.86%136,4001074億7509万-2.02%39.095.73
08/262,3782,3782,3392,342-1.39%48,5001106億4029万+0.82%40.245.9
08/252,3792,4072,3712,375+1.32%51,9001121億9927万+2.33%40.815.99
08/242,3852,3852,3292,344-2.09%79,7001107億3477万+1.21%40.275.91
08/232,3952,4092,3792,394-1.2%73,6001130億9686万+3.64%41.136.03
08/222,3972,4502,3612,423-0.53%71,4001144億2035万+5.12%41.636.1
08/192,4452,4492,4172,436-0.33%95,4001150億3425万+6.1%41.856.14
08/182,3622,4452,3462,444+3.6%157,9001154億1203万+6.91%41.996.16
08/172,3322,3652,3142,359+1.9%95,3001113億9811万+3.65%40.535.94
08/162,3292,3442,2932,315+0.56%91,0001093億2031万+1.89%39.775.83
08/152,3012,3242,2922,302+0.48%67,2001087億642万+1.54%39.555.8
08/122,2522,3202,2522,291+1.51%59,6001081億8697万+1.24%39.365.77
08/102,3092,3092,2532,257-1.14%32,9001065億8140万-0.04%38.785.69
08/092,3142,3342,2742,283+0.31%73,7001078億919万+1.29%39.225.75
08/082,3222,3222,2462,276-2.69%104,1001074億7863万+1.2%39.15.73
08/052,3082,3422,3022,339+2.05%107,9001104億5366万+4.23%40.195.89
08/042,3032,3032,2302,292+0.53%130,1001082億3419万+2.5%39.385.77
08/032,2902,3022,2612,280+0.97%67,3001076億6752万+2.24%39.175.74
08/022,3042,3042,2482,258-2.71%68,9001066億2863万+1.44%38.85.69
08/012,3012,3372,2612,321-0.21%169,6001096億365万+4.36%39.885.85
07/292,3442,3492,3132,326+0.22%69,8001097億6766万+4.82%39.965.86
07/282,2952,3232,2792,321+2.79%88,7001095億3170万+5.02%39.885.84
07/272,2882,2972,2532,258+0.04%113,3001065億5863万+2.64%38.85.69
07/262,2762,2762,2482,257-0.83%54,4001065億1144万+3.01%38.785.68
07/252,3052,3102,2682,276-1.39%90,5001074億808万+4.5%39.15.73
07/222,2822,3092,2602,308+1.01%88,0001089億1821万+6.61%39.655.81
07/212,2692,2922,2642,285+1.38%93,0001078億3280万+6.13%39.265.75
07/202,2402,2702,2212,254+2.55%81,9001063億6986万+5.38%38.735.68
07/192,2522,2522,1922,198-3.13%134,4001037億2713万+3.39%37.765.53
07/152,2002,2792,2002,269+3.14%213,6001070億7774万+7.28%38.985.71
07/142,1692,2032,1342,200+1.29%96,3001038億2152万+4.61%37.85.54
07/132,2002,2002,1492,172-1.94%82,0001025億15万+3.58%37.325.47
07/122,2442,2522,2052,215-1.42%113,8001045億2939万+5.88%38.065.58
07/112,2322,2532,2182,247+2.14%112,3001060億3952万+7.77%38.615.66
07/082,2192,2352,1782,2000%161,6001038億2152万+5.87%37.85.54

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
368
589,000
4/13
63
101,000
8/21
8,220,800
5,138
9/20
--+61.9%
10/3
-29.62%
1/22
2009年
3月期
183
292,000
5/28
53
84,000
10/7
1,299,200
812
5/23
--+43.67%
1/19
-38.87%
10/7
2010年
3月期
205
328,000
7/10
81
130,000
4/1
1,065,600
666
7/10
--+38.5%
7/3
-20.14%
11/16
2011年
3月期
194
310,000
2/25
109
175,000
3/17

175,000
3/16
420,800
263
2/25
62億6262万35億3535万+25.81%
2/8
-31.66%
3/15
2012年
3月期
167
1,335
7/21
86
690
1/20
770,400
96,300
3/14
53億9393万27億8787万+25.6%
7/20
-17.65%
11/28
2013年
3月期
498
1,992
3/29
87
695
7/24
4,293,600
536,700
1/31
160億9695万28億807万+65.75%
4/23
-9.64%
12/21
2014年
3月期
1,165
4,660
5/8
405
1,620
4/2
7,177,200
1,794,300
4/22
376億5652万130億9089万+65.52%
5/9
-34.19%
6/7
2015年
3月期
606
2,425
4/21
396
1,585
10/17
957,600
239,400
11/4
248億4703万162億4022万+13.64%
11/4
-12.42%
10/17
2016年
3月期
700
2,800
12/18
457
1,826
5/1
930,000
232,500
7/9
289億7048万187億6361万+18.82%
5/28
-18.45%
8/25
2017年
3月期
834
3,335
7/14
544
2,176
5/16
858,800
214,700
8/1
345億591万225億1420万+15.22%
6/30
-11.16%
8/3
2018年
3月期
1,156
4,625
3/1
555
2,218
4/17
680,400
170,100
4/14
486億7627万229億5319万+17.14%
3/1
-9.25%
2/9
2019年
3月期
1,299
10/2
880
12/25
819,400
409,700
7/31
547億4557万370億8707万+18.27%
7/31
-16.54%
12/25
2020年
3月期
1,645
3/31
1,075
8/6

4/8
563,100
3/31
699億2302万456億9438万+27.06%
4/10
-12.13%
8/5
2021年
3月期
2,803
7/30
1,561
4/3
1,767,000
7/31
1191億4543万663億5249万+18.86%
7/3
-14.62%
11/2
2022年
3月期
2,845
11/4
1,757
1/28
855,700
10/28
1325億9805万821億2604万+12.35%
11/2
-15.82%
1/19
最新2,280
2022/12/5
109,7001077億2954万-6.67%
2,443

年間値上がり率

2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
88%(1.88倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
105%(2.05倍)
2013/12/30 vs 2012/12/28
236%(3.36倍)
2014/12/30 vs 2013/12/30
-29%(0.71倍)
2015/12/30 vs 2014/12/30
48%(1.48倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
10%(1.1倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
79%(1.79倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/05 vs 2021/12/30
-1%(0.99倍)
過去安値
53円(2008/10/07)
4243%(43.43倍)
2,280円(12/5)