9697 カプコン

9697
2021/08/03
時価
8343億円
PER 予
21.92倍
2010年以降
10.01-62.81倍
(2010-2021年)
PBR
4.93倍
2010年以降
1.21-6.69倍
(2010-2021年)
配当 予
1.17%
ROE 予
22.5%
ROA 予
17.26%
資料
Link
CSV,JSON

株価チャート

株価

8/3

前日 (8/2)
3,160
始値
3,160
高値
3,160
安値
2,945
終値 -2.53%
3,080
出来高 +85.16%
2,403,200

乖離率

株価(5日)
移動平均値
+0.06%
3,078
株価(25日)
移動平均値
-0.55%
3,097
出来高(5日)
移動平均値
+46.4%
1,641,560

2021/03/09~2021/08/03

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
08/033,1603,1602,9453,080-2.53%2,403,2008343億5036万-0.55%21.924.93
08/023,0803,1703,0603,160+5.16%1,297,9008560億2180万+1.8%22.495.06
07/303,1303,1452,9553,005-2.44%2,155,3008140億3339万-3.28%21.394.81
07/293,0453,1103,0053,080+0.49%1,555,2008343億5036万-1.09%21.924.93
07/283,0753,1153,0503,065-1.92%796,2008302億8697万-1.73%21.814.91
07/273,0953,1503,0653,125+1.96%863,1008465億4055万+0.1%22.245
07/263,1153,1153,0553,065+0.82%749,3008302億8697万-1.98%21.814.91
07/213,0053,0402,9823,040+1.95%677,7008235億1464万-3%21.634.87
07/203,0103,0202,9722,982-1.91%872,5008078億285万-5.15%21.224.78
07/192,9783,0702,9683,040+1.16%884,1008235億1464万-3.71%21.634.87
07/163,0053,0202,9873,005-0.5%642,7008140億3339万-5.21%21.394.81
07/153,0003,0252,9923,020-1.31%1,182,6008180億9678万-5.21%21.494.84
07/143,1503,1553,0553,060-1.77%862,6008289億3250万-4.32%21.784.9
07/133,0953,1403,0653,115+0.65%577,5008438億3162万-2.87%22.174.99
07/123,0653,0953,0403,095+0.98%743,1008384億1376万-3.82%22.034.96
07/092,9763,0652,9683,065+1.66%1,449,6008302億8697万-5.02%21.814.91
07/083,1253,1353,0153,015-4.74%1,150,9008167億4232万-6.74%21.464.83
07/073,1503,1803,1353,165+0.32%710,8008573億7626万-2.53%22.525.07
07/063,1653,1903,1453,155+0.96%421,3008546億6733万-3.1%22.455.05
07/053,1503,1603,1153,125-0.48%740,4008465億4055万-4.46%22.245
07/023,1503,1603,1003,140-0.32%1,093,6008506億394万-4.56%22.355.03
07/013,2153,2253,1353,150-3.08%950,3008533億1287万-4.69%22.425.05
06/303,1853,2703,1803,250+1.09%1,136,9008804億217万-2.11%23.135.21
06/293,2153,2353,1853,215+0.16%997,5008709億2091万-3.22%22.885.15
06/283,2403,2403,2003,210-1.38%533,4008695億6645万-3.46%22.845.14
06/253,2303,2753,2003,255+0.93%605,5008817億5663万-2.13%23.165.21
06/243,2003,2453,1903,225+1.26%592,5008736億2984万-3.09%22.955.17
06/233,2203,2403,1803,185-1.09%659,5008627億9412万-4.38%22.675.1
06/223,2253,3003,1903,220+3.04%1,281,7008722億7538万-3.51%22.925.16
06/213,2003,2103,1053,125-4.14%1,080,2008465億4055万-6.52%22.245.01
06/183,2903,3053,2303,260+0.77%1,136,5008831億1110万-2.74%23.25.22
06/173,2853,3053,2253,235-1.52%938,3008763億3877万-3.63%23.025.18
06/163,2953,3203,2403,285-0.76%1,072,8008898億8342万-2.17%23.385.26
06/153,3703,3803,3003,310-1.49%1,024,7008966億5575万-1.69%23.565.3
06/143,4003,4103,3253,360-1.18%606,1009102億39万-0.39%23.915.38
06/113,3753,4203,3553,400+2.26%888,5009210億3611万+0.8%24.25.45
06/103,2953,3403,2853,325+0.91%730,7009007億1914万-1.36%23.665.33
06/093,3153,3453,2853,295-2.66%804,5008925億9235万-2.34%23.455.28
06/083,3203,4003,3053,385+1.96%751,4009169億7272万+0.03%24.095.42
06/073,2853,3453,2603,320+2.95%1,060,8008993億6468万-2.01%23.635.32
06/043,2953,3103,2253,225-3.59%1,797,8008736億2984万-5.01%22.955.17
06/033,3953,4203,3453,345-1.91%934,2009061億3700万-1.82%23.815.36
06/023,5003,5553,3753,410-2.99%1,275,8009237億4504万-0.15%24.275.46
06/013,5953,6053,4953,515-2.36%751,4009521億8881万+2.78%25.025.63
05/313,5853,6203,5553,600+1.98%986,6009752億1471万+5.23%25.625.77
05/283,4953,5703,4703,530+0.71%1,556,3009562億5220万+3.28%25.125.65
05/273,2803,5053,2703,505+6.21%5,016,1009494億7988万+2.46%24.945.61
05/263,2803,3653,2803,300+0.3%1,095,7008939億4682万-3.62%23.485.29
05/253,2653,3503,2603,290+1.39%1,299,4008912億3789万-4.25%23.415.27
05/243,3003,3153,1953,245-1.52%1,892,8008790億4770万-6.02%23.095.2
05/213,3203,3253,2803,295-0.3%1,490,9008925億9235万-5.07%23.455.28
05/203,3303,3453,2903,305-0.9%725,2008953億128万-5.25%23.525.29
05/193,3653,4153,3003,335-1.33%1,001,7009034億2807万-4.9%23.735.34
05/183,2953,3953,2953,380+1.35%911,4009156億1825万-4.09%24.055.41
05/173,3553,3803,2953,335-1.77%699,8009034億2807万-5.74%23.735.34
05/143,2903,4203,2903,395+3.98%862,1009196億8165万-4.39%24.165.44
05/133,4453,4503,2653,265-7.11%1,911,3008844億6556万-8.36%23.245.23
05/123,4603,5553,4153,515+2.03%1,873,0009521億8881万-1.73%25.025.63
05/113,5703,5703,3603,445+2.53%2,507,1009332億2630万-3.82%24.525.52
05/103,3053,3703,2953,3600%1,483,7009102億39万-6.35%23.915.38
05/073,3903,4503,3553,360-0.74%1,133,3009102億39万-6.61%23.915.38
05/063,5003,5253,3853,385-4.65%1,499,3009169億7272万-6.31%24.095.42
04/303,4953,5753,4953,550+2.01%1,015,2009616億7006万-2.07%25.265.69
04/283,4603,5253,4553,480-0.57%769,0009427億755万-4.05%24.775.57
04/273,5253,5553,4953,500-0.71%461,3009481億2541万-3.61%24.915.61
04/263,5453,5553,4853,525-0.7%489,0009548億9774万-3%25.095.65
04/233,5303,5703,5003,550+0.71%430,7009616億7006万-2.28%25.265.69
04/223,5553,5803,5003,525-0.42%607,2009548億9774万-2.87%25.095.65
04/213,5103,5703,5103,540-0.14%789,5009589億6113万-2.24%25.195.67
04/203,5703,5803,5253,545-1.53%767,6009603億1559万-1.88%25.235.68
04/193,5453,6103,5053,600+0.56%1,196,3009752億1471万-0.08%25.625.77
04/163,5953,6453,5703,580-0.28%1,124,8009697億9685万-0.33%25.485.73
04/153,6753,6853,5903,590-3.49%1,138,6009725億578万+0.17%25.555.75
04/143,7203,7553,6953,720+0.54%1,036,7001兆77億+4.06%26.475.96
04/133,7003,7403,6853,700-0.27%518,0001兆23億+4.08%26.335.93
04/123,7653,7753,6953,710-1.72%917,3001兆50億+4.83%26.45.94
04/093,7803,8003,7503,775+0.4%704,2001兆226億+7.31%26.876.05
04/083,6953,7653,6353,760+0.53%1,059,4001兆185億+7.52%26.766.02
04/073,6753,7503,6553,740+2.47%1,065,0001兆131億+7.59%26.625.99
04/063,7103,7253,6353,650-1.22%678,3009887億5936万+5.58%25.985.85
04/053,6553,7003,6053,695+1.93%684,5001兆9億+7.29%26.35.92
04/023,6603,6703,6103,625-0.68%474,8009819億8703万+5.72%25.85.81
04/013,7003,7153,6353,650+1.53%841,6009887億5936万+6.94%25.985.85
04/01株式分割 1→2
03/313,5803,6603,5203,595+0.14%893,0009738億6024万+5.77%30.86.35
03/303,7803,7803,5903,590-3.88%1,559,7009725億578万+5.99%30.756.35
03/293,7403,7853,6953,735+0.81%1,189,0001兆117億+10.57%326.6
03/263,6453,7353,6203,705+2.92%1,454,4001兆36億+10.14%31.746.55
03/253,5603,6153,5103,600+0.56%1,205,6009752億1471万+7.43%30.846.36
03/243,5653,6803,5353,580+0.14%1,589,2009697億9685万+6.96%30.676.33
03/233,5103,6453,5003,575+2.58%1,642,6009684億4238万+6.97%30.626.32
03/223,4603,5203,4003,485+1.16%1,416,2009440億6202万+4.47%29.856.16
03/193,3103,4453,2903,445+3.61%1,675,4009332億2630万+3.33%29.516.09
03/183,3603,3853,3203,325-0.6%1,215,4009007億1914万-0.45%28.485.88
03/173,2703,3753,2653,345+1.36%1,270,4009061億3700万-0.09%28.655.91
03/163,2853,3353,2803,300-0.45%1,712,4008939億4682万-1.52%28.275.83
03/153,3753,3753,2853,315-1.92%1,165,8008980億1021万-1.1%28.45.86
03/123,4153,4203,3603,380+0.15%1,440,8009156億1825万+0.81%28.955.97
03/113,3203,3953,2903,375+4.49%2,160,8009142億6379万+0.69%28.915.97
03/103,2503,2753,2153,230-1.67%1,677,8008749億8431万-3.55%27.675.71
03/093,1803,2853,1603,285+2.98%1,437,2008898億8342万-2.03%28.145.81

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
611
2,445
10/26
276
1,102
5/25
8,925,600
2,231,400
2/23
--+23.4%
10/26
-16.34%
2/20
2008年
3月期
873
3,490
3/31
415
1,661
4/5

1,660
4/3
12,855,200
3,213,800
5/22
--+20.77%
9/11
-19.29%
1/16
2009年
3月期
910
3,640
5/23

3,640
5/22
369
1,475
11/21
12,705,600
3,176,400
2/6
--+15.69%
12/9
-32.19%
10/27
2010年
3月期
503
2,010
6/2
324
1,297
11/25
22,033,600
5,508,400
7/31
--+14.32%
7/31
-12.89%
11/24
2011年
3月期
477
1,904
4/30

1,907
4/26
286
1,145
11/2
7,371,600
1,842,900
6/17
1291億4776万775億4283万+11.48%
3/4
-17.1%
3/15
2012年
3月期
578
2,311
8/16
368
1,473
4/28
13,607,600
3,401,900
7/29
1565億785万997億5597万+14.21%
8/15
-17.02%
9/26
2013年
3月期
490
1,959
4/2
313
1,250
12/20
22,862,000
5,715,500
12/20
1326億6935万846億5375万+12.64%
2/5
-14.7%
12/20
2014年
3月期
583
2,330
1/27
349
1,396
4/2
24,884,400
6,221,100
1/27
1577億9515万945億4130万+10.48%
5/22
-12.44%
6/6
2015年
3月期
603
2,413
3/31
385
1,541
10/17
11,436,000
2,859,000
7/22
1634億1618万1043億6151万+12.5%
2/4
-9.57%
10/17
2016年
3月期
769
3,075
12/18
486
1,944
2/12
10,053,600
2,513,400
10/30
2082億4897万1316億5398万+12.9%
3/15
-24.65%
2/12
2017年
3月期
719
2,877
1/4
482
1,927
8/4
14,672,800
3,668,200
2/2
1948億3977万1305億269万+11.55%
11/1
-16.23%
2/2
2018年
3月期
1,293
5,170
3/22
527
2,107
4/17
13,052,800
3,263,200
4/28
3501億2917万1426億9287万+14.83%
11/8
-9.38%
4/13
2019年
3月期
1,523
3,045
8/3
952
1,903
12/25
8,690,600
4,345,300
5/9
4124億3455万2577億5466万+17.16%
5/15
-17.92%
10/30
2020年
3月期
1,783
3,565
3/31
1,016
2,032
5/15
9,819,400
4,909,700
10/30
4828億6672万2752億2726万+20.81%
8/9
-16.96%
3/16

3/13
2021年
3月期
3,785
7,570
3/29
1,605
3,210
4/9
14,866,600
7,433,300
11/30
1兆253億4347億8322万+23.82%
8/7
-16.41%
11/11
最新3,080
2021/8/3
2,403,2008343億5036万-0.55%
3,097

年間値上がり率

2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
-49%(0.51倍)
2003/12/30 vs 2002/12/30
-26%(0.74倍)
2004/12/30 vs 2003/12/30
-26%(0.74倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
55%(1.55倍)
2007/12/28 vs 2006/12/29
33%(1.33倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
-23%(0.77倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
39%(1.39倍)
2012/12/28 vs 2011/12/30
-28%(0.72倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
61%(1.61倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
22%(1.22倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
121%(2.21倍)
2021/08/03 vs 2020/12/30
-8%(0.92倍)
過去安値
214円(2003/04/28)
1338%(14.38倍)
3,080円(8/3)