8892 日本エスコン

8892
2021/05/07
時価
748億円
PER 予
11.65倍
2009年以降
赤字-13.52倍
(2009-2020年)
PBR
1.97倍
2009年以降
0.28-2.65倍
(2009-2020年)
配当 予
5.01%
ROE 予
16.89%
ROA 予
3.82%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/6)
750
始値
758
高値
767
安値
753
終値 +1.2%
759
出来高 -17.4%
164,300

乖離率

株価(5日)
移動平均値
+2.71%
739
株価(25日)
移動平均値
-1.68%
772
出来高(5日)
移動平均値
-46.23%
305,580

2020/12/08~2021/05/07

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
05/07758767753759+1.2%164,300748億2289万-1.68%11.651.97
05/06747753742750+1.76%198,900739億3566万-3.1%11.511.94
04/30728742723737+1.8%262,700726億5411万-5.03%11.311.91
04/28725733721724-0.14%289,900713億7256万-6.94%11.111.88
04/27745745724725-3.07%612,100714億7114万-7.05%11.131.88
04/26755755743748-0.93%207,500737億3850万-4.47%11.481.94
04/23756760753755-0.13%144,100744億2856万-3.82%11.591.96
04/22758761751756+0.93%118,000745億2715万-3.94%11.61.96
04/21755755745749-1.58%232,600738億3708万-5.19%11.51.94
04/20773773761761-1.3%164,700750億2005万-4.04%11.681.97
04/19779780771771-1.03%132,700760億586万-3.02%11.832
04/16780785777779-0.13%127,400767億9451万-2.14%11.962.02
04/15779787777780+0.13%130,000768億9309万-2.13%11.972.02
04/14785787779779-1.02%167,500767億9451万-2.26%11.962.02
04/13794798787787-0.76%121,300775億8315万-1.38%12.082.04
04/12799799788793-0.25%89,500781億7464万-0.63%12.172.06
04/09794803788795+0.25%144,000783億7180万-0.25%12.22.06
04/08800800789793-1.25%163,500781億7464万-0.38%12.172.06
04/07799808799803+0.63%145,900791億6045万+1.13%12.322.08
04/06807810794798-0.25%194,700574億2558万+0.63%12.252.07
04/05798800791800+0.5%81,700575億6950万+1.01%12.282.07
04/02797799786796+1.02%110,500572億8166万+0.63%12.222.06
04/01786789781788+0.38%191,900567億596万-0.13%12.092.04
03/31794799785785-1.38%137,600564億9008万-0.51%12.051.47
03/30798798787796-0.25%137,000572億8166万+1.02%12.221.49
03/298078077857980%244,900574億2558万+1.4%12.251.49
03/26799807796798+1.4%268,200574億2558万+1.66%12.251.49
03/25778792777787+2.08%192,300566億3400万+0.38%12.081.47
03/24788788767771-3.26%324,200554億8261万-1.53%11.831.44
03/23808809792797-1.24%282,700573億5362万+1.66%12.231.49
03/22819819807807-1.59%215,000580億7324万+2.93%12.391.51
03/19819821812820-0.36%285,500590億874万+4.86%12.581.53
03/18821824817823+0.49%154,100592億2463万+5.51%12.631.54
03/17814819806819+1.24%239,500589億3678万+5.27%12.571.53
03/16809814803809+0.37%183,800582億1716万+4.12%12.421.51
03/15798808797806+1.26%218,100580億128万+3.87%12.371.51
03/12795796781796+0.51%171,600572億8166万+2.84%12.221.49
03/11787793784792+0.76%218,000569億9381万+2.59%12.161.48
03/10786787775786+0.13%104,500565億6204万+2.08%12.061.47
03/09779786770785+2.21%234,600564億9008万+2.21%12.051.47
03/08772785763768+0.13%238,300552億6672万+0.26%11.791.43
03/05766769750767+0.13%285,100551億9476万+0.13%11.771.43
03/04765768756766-0.26%174,200551億2280万-0.13%11.761.43
03/03776776761768+0.39%182,500552億6672万+0.13%11.791.43
03/02787790759765-2.17%218,400550億5084万-0.39%11.741.43
03/01767783760782+3.58%435,300562億7419万+1.69%121.46
02/26760770755755-1.82%383,600543億3122万-1.82%11.591.41
02/25753776753769+0.13%446,700553億3869万-0.13%11.81.44
02/24779783768768-0.13%219,100552億6672万-0.26%11.791.43
02/22768777763769+1.99%158,800553億3869万-0.26%11.81.44
02/19755756743754-1.44%316,600542億5926万-2.2%11.571.41
02/18780780765765-1.92%196,500550億5084万-0.91%11.741.43
02/17784785776780-0.64%108,400561億3027万+0.78%11.971.46
02/167917957807850%214,700564億9008万+1.29%12.051.47
02/15789792780785+0.77%208,100564億9008万+1.29%12.051.47
02/12782786777779+1.43%166,300560億5830万+0.39%11.961.45
02/10772776766768-0.13%215,100552億6672万-1.16%11.791.43
02/09790790762769-1.79%271,800553億3869万-1.16%11.81.44
02/08784797783783+0.64%227,300563億4615万+0.38%12.021.46
02/05768779766778+2.23%209,600559億8634万-0.38%11.941.45
02/04751767751761+0.79%177,400547億6299万-2.69%11.681.42
02/03754759748755+0.67%179,600543億3122万-3.94%11.591.41
02/02726751722750+3.45%210,100539億7141万-5.18%11.511.4
02/01726734721725-0.96%235,300521億7236万-8.81%11.131.35
01/29770770732732-5.55%849,200526億7610万-8.5%11.231.37
01/28779782773775-2.15%312,600557億7046万-3.85%11.891.45
01/27783792779792+2.19%226,600569億9381万-2.34%12.161.48
01/26786786773775-1.77%275,800557億7046万-5.02%11.891.45
01/25791794785789-0.63%149,100567億7792万-3.9%12.111.47
01/22781794779794+1.66%269,200571億3773万-3.87%12.191.48
01/21772794771781+1.17%487,300562億223万-6.02%11.991.46
01/20770775762772+0.26%361,600555億5457万-7.66%11.851.44
01/19780783765770-1.03%400,800554億1065万-8.44%11.821.44
01/18775779771778-0.13%152,300559億8634万-8.04%11.941.45
01/15785789777779-1.14%253,200560億5830万-8.57%11.961.45
01/14799801785788-1.38%424,900567億596万-7.94%12.091.47
01/13800801796799-0.37%129,300574億9754万-7.2%12.261.49
01/12802807796802-0.37%168,200577億1343万-7.39%12.311.5
01/08808808798805+0.25%210,600579億2931万-7.58%12.351.5
01/07806810803803+0.12%307,200577億8539万-8.23%12.321.5
01/06793802792802+0.88%279,400577億1343万-8.86%12.311.5
01/05801802788795-1.24%358,400572億970万-10.17%12.21.48
01/04823827805805-1.35%320,500579億2931万-9.55%12.351.5
2020
12/30815822805816-0.24%330,300587億2089万-8.83%7.31.45
12/29825831809818-4.33%699,600588億6482万-8.91%7.321.45
12/28870876850855-1.5%800,300615億2741万-5.11%7.651.52
12/25853868853868+1.4%485,300624億6291万-3.88%7.761.54
12/24857857843856+0.71%411,300615億9937万-5.2%7.661.52
12/23869874840850-3.95%761,700611億6760万-5.87%7.61.51
12/22895896878885-1.56%447,200636億8626万-2.21%7.911.57
12/21908918895899-0.88%501,800646億7575万-0.66%8.041.6
12/18924924905907-0.87%392,500652億5129万+0.44%8.111.61
12/17922922908915-0.44%194,100658億2682万+1.44%8.181.62
12/16913923911919+1.32%211,500661億1459万+2%8.221.63
12/15908912902907+0.67%220,500652億5129万+0.67%8.111.61
12/14909917898901-0.33%440,900648億1964万+0.11%8.061.6
12/11902906887904+0.44%357,100650億3546万+0.33%8.081.61
12/10908910897900-1.1%257,900647億4769万-0.11%8.051.6
12/09905913899910+0.78%142,100654億6711万+1.11%8.141.62
12/08900912894903-0.11%291,000649億6352万+0.67%8.071.6

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
12月期
1,404
212,000
2/27

212,000
2/26
662
100,000
8/16
790,851
5,236
1/18
--+19.76%
10/10
-25.1%
1/23
2008年
12月期
728
110,000
1/8

110,000
1/7

他2件
40
6,110
11/18
1,150,177
7,615
9/22
--+97.55%
11/27
-58.53%
8/19
2009年
12月期
89
13,500
5/29
23
3,410
7/14
7,795,226
51,610
6/19
--+129.52%
9/3
-46.91%
6/24
2010年
12月期
59
8,960
5/6
33
4,920
2/25
6,258,988
41,439
8/12
29億9231万16億4310万+33.71%
5/7
-20.26%
5/25
2011年
12月期
70
10,600
2/15
23
3,465
11/25
3,885,530
25,725
2/14
35億4001万11億5718万+40.23%
2/15
-42.62%
3/15
2012年
12月期
81
122
11/28
22
3,450
1/20

3,425
1/19

他4件
3,723,916
24,655
2/17
40億7436万11億1877万+51.6%
1/9
-16.41%
5/15
2013年
12月期
321
485
4/9
72
108
1/4
8,048,371
5,328,600
4/5
161億9725万36億681万+100.08%
4/8
-33.96%
6/6
2014年
12月期
235
11/19
118
5/21
10,997,200
11/12
164億3963万82億3036万+36.75%
11/18
-13.04%
10/14
2015年
12月期
316
8/18
180
1/23

1/22

他4件
12,834,200
3/18
222億3372万126億5721万+30.99%
4/7
-24.69%
1/21
2016年
12月期
455
12/26
164
2/12
10,679,300
11/30
321億2067万115億6394万+22.56%
12/5
-20.1%
2/12
2017年
12月期
738
12/13
362
4/13
3,602,300
12/5
515億6323万249億374万+28.92%
12/4
-12.82%
8/14
2018年
12月期
1,063
2/21
612
12/26

10/30
5,050,500
7/3
756億8920万438億3840万+35.82%
2/21
-17.73%
5/31
2019年
12月期
1,025
12/18
634
1/4
1,362,900
1/7
736億205万454億1429万+11.76%
10/10
-7.63%
1/8
2020年
12月期
1,002
10/20

10/15
500
3/13
1,235,800
4/30
720億3567万359億2094万+22.71%
5/13
-33.42%
3/13
最新759
2021/5/7
164,300748億2289万-1.68%
772

年間値上がり率

2002/12/27 vs 2001/12/28
-41%(0.59倍)
2003/12/30 vs 2002/12/27
81%(1.81倍)
2004/12/30 vs 2003/12/30
51%(1.51倍)
2005/12/30 vs 2004/12/30
62%(1.62倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
-92%(0.08倍)
2009/12/30 vs 2008/12/30
-42%(0.58倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
189%(2.89倍)
2013/12/30 vs 2012/12/28
128%(2.28倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
38%(1.38倍)
2016/12/30 vs 2015/12/30
67%(1.67倍)
2017/12/29 vs 2016/12/30
50%(1.5倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
45%(1.45倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/05/07 vs 2020/12/30
-7%(0.93倍)
過去安値
23円(2012/01/20)
3223%(33.23倍)
759円(5/7)