6737 EIZO

6737
2024/03/28
時価
1129億円
PER 予
20.74倍
2010年以降
5.65-27.69倍
(2010-2023年)
PBR
0.84倍
2010年以降
0.44-1.41倍
(2010-2023年)
配当 予
3.89%
ROE 予
4.03%
ROA 予
3.11%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
5,280
始値
5,190
高値
5,220
安値
5,130
終値 -2.65%
5,140
出来高 -26.61%
52,400

乖離率

株価(5日)
移動平均値
-2.02%
5,246
株価(25日)
移動平均値
-0.56%
5,169
出来高(5日)
移動平均値
+21.8%
43,020

2023/10/30~2024/03/28

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
2024
03/285,1905,2205,1305,140-2.65%52,4001129億8316万-0.56%20.740.84
03/275,2305,3205,2305,280+0.96%71,4001160億6052万+2.21%21.30.86
03/265,2605,2805,2205,230-0.95%29,6001149億6146万+1.38%21.10.85
03/255,3105,3405,2605,280-0.38%36,6001160億6052万+2.5%21.30.86
03/225,2605,3005,2605,300+0.76%25,1001165億14万+3.13%21.380.86
03/215,2005,2905,2005,260+1.15%27,7001156億2090万+2.57%21.220.86
03/195,1605,2005,0905,200-0.38%33,6001143億203万+1.52%20.980.85
03/185,1605,2605,1605,220+1.56%23,6001147億4165万+1.99%21.060.85
03/155,0505,1905,0505,140+0.78%36,8001129億8316万+0.65%20.740.84
03/145,1005,1105,0405,1000%24,2001121億391万0%20.580.83
03/135,1305,1605,0805,100-0.58%29,6001121億391万+0.04%20.580.83
03/125,0705,1405,0405,130+0.59%26,1001127億6335万+0.69%20.70.83
03/115,1605,1805,0405,100-2.3%26,9001121億391万+0.2%20.580.83
03/085,0905,2605,0805,220+1.36%45,1001147億4165万+2.51%21.060.85
03/075,2505,2505,1205,150-1.15%28,9001132億297万+1.22%20.780.84
03/065,1505,2405,1505,210+0.77%37,2001145億2184万+2.36%21.020.85
03/055,1905,2005,1305,170-0.19%25,7001136億4259万+1.59%20.860.84
03/045,1905,1905,1005,180+0.58%50,5001138億6240万+1.81%20.90.84
03/015,1405,1705,1105,150-0.19%24,2001132億297万+1.22%20.780.84
02/295,1405,2205,1105,160+0.98%38,9001134億2278万+1.45%20.820.84
02/285,1805,1905,1105,110-0.97%28,1001123億2372万+0.47%20.620.83
02/275,1105,1705,1105,160+1.18%23,0001134億2278万+1.4%20.820.84
02/265,1805,1805,0905,100-0.58%31,4001121億391万+0.29%20.580.83
02/225,0905,1605,0805,130+2.4%51,5001127億6335万+0.92%20.70.83
02/215,0505,0705,0105,010-0.99%22,9001101億2561万-1.38%20.210.81
02/205,1205,1305,0405,060-0.98%29,1001112億2466万-0.43%20.410.82
02/195,0505,1405,0505,110+1.59%29,5001123億2372万+0.51%20.620.83
02/165,0505,0905,0105,030+1%35,1001105億6523万-1%20.290.82
02/155,0605,0604,9604,980-0.99%38,3001094億6617万-1.99%20.090.81
02/145,1205,1205,0105,030-1.57%30,6001105億6523万-1.06%20.290.82
02/135,1405,1505,0805,110+0.59%35,4001123億2372万+0.49%20.620.83
02/095,0305,0905,0005,080+2.42%47,8001116億6429万+0.04%20.50.83
02/084,9554,9904,8904,960+0.2%33,8001090億2655万-2.19%20.010.81
02/075,0405,0504,9404,950-2.37%43,0001088億674万-2.37%19.970.81
02/065,0205,0904,9905,070+1%44,2001114億4448万+0.04%20.450.82
02/054,9855,0404,9755,020+0.4%34,8001103億4542万-0.85%20.250.82
02/025,1305,1605,0005,000-2.91%48,8001099億580万-1.17%20.170.81
02/015,2305,2605,1205,150+0.59%52,4001132億297万+1.98%20.780.84
01/315,1705,1805,0805,120-1.35%43,5001125億4353万+1.63%20.660.83
01/305,2005,2305,1305,190-0.19%38,3001140億8222万+3.28%20.940.84
01/295,1705,2205,1705,200+1.17%21,6001143億203万+3.79%20.980.85
01/265,1105,1905,1105,140-0.58%31,8001129億8316万+2.88%20.740.84
01/255,1405,1905,1405,170+0.98%20,8001136億4259万+3.77%20.860.84
01/245,1405,1705,0905,120-0.58%20,7001125億4353万+3.08%20.660.83
01/235,1705,2305,1505,150-0.58%30,7001132億297万+3.85%20.780.84
01/225,1105,1805,1105,180+2.37%20,1001138億6240万+4.6%20.90.84
01/195,0505,0905,0205,0600%21,5001112億2466万+2.37%20.410.82
01/185,0805,1005,0505,060+0.2%22,8001112億2466万+2.37%20.410.82
01/175,0505,1305,0505,0500%25,9001110億485万+2.25%20.370.82
01/165,1105,1105,0305,050-1.56%24,5001110億485万+2.23%20.370.82
01/155,0005,1505,0005,130+1.99%33,0001127億6335万+3.89%20.70.83
01/125,0305,0604,9755,030+0.2%62,4001105億6523万+2.09%20.290.82
01/115,0805,0805,0105,020-0.99%56,1001103億4542万+1.95%20.250.82
01/105,0405,0905,0005,070+0.6%38,3001114億4448万+3.09%20.450.82
01/094,9855,0604,9855,040+1.82%34,2001107億8504万+2.65%20.330.82
01/054,9704,9854,9254,950+1.02%46,5001088億674万+0.98%19.970.81
01/044,7804,9004,7504,900-0.71%83,5001077億768万+0.02%19.770.8
2023
12/294,9354,9354,8654,935+0.61%31,8001084億7702万+0.82%19.910.8
12/284,9304,9304,8854,905-0.51%21,1001078億1758万+0.29%19.790.8
12/274,9154,9404,9004,930+0.31%24,5001083億6711万+0.88%19.890.8
12/264,8004,9204,7954,915+2.72%52,9001080億3740万+0.72%19.830.8
12/254,9154,9154,7654,785-1.44%42,5001051億7985万-1.73%19.310.78
12/224,7804,8554,7804,855+1.25%26,6001067億1853万-0.29%19.590.79
12/214,7604,8154,7604,795-0.31%34,6001053億9966万-1.42%19.350.78
12/204,8504,8654,7904,810-0.82%40,6001057億2937万-1.17%19.410.78
12/194,8104,8504,7904,850+1.15%42,1001066億862万-0.37%19.570.79
12/184,7504,8054,7104,795+0.21%25,3001053億9966万-1.5%19.350.78
12/154,9004,9304,7754,785-2.74%48,3001051億7985万-1.81%19.310.78
12/144,9454,9804,9104,920-1.01%34,5001081億4730万+0.9%19.850.8
12/134,9855,0404,9354,970+0.3%53,6001092億4636万+2.01%20.050.81
12/125,0505,0504,9254,955-2.08%40,7001089億1664万+1.87%19.990.81
12/115,0505,0605,0105,060+1.71%31,9001112億2466万+4.16%20.410.82
12/085,0805,0804,9454,975-1.87%60,4001093億5627万+2.73%20.070.81
12/074,9405,0904,9305,070+1.2%60,0001114億4448万+5.01%20.450.82
12/064,8855,0304,8705,010+3.3%62,6001101億2561万+3.99%20.210.81
12/054,9404,9404,8454,850-1.82%36,8001066億862万+0.87%19.570.79
12/044,8704,9504,8454,940+1.44%39,5001085億8693万+2.75%19.930.8
12/014,8904,9154,8604,870-0.1%31,9001070億4824万+1.44%19.650.79
11/304,8604,8754,8254,875+0.52%66,4001071億5815万+1.6%19.670.79
11/294,8704,9004,8354,850-0.41%40,0001066億862万+1.15%19.570.79
11/284,8754,9104,8454,870+1.25%47,0001070億4824万+1.61%19.650.79
11/274,8804,8854,8104,810-0.52%38,3001057億2937万+0.38%19.410.78
11/244,8604,8654,8204,835+0.62%27,6001062億7890万+0.77%19.510.79
11/224,7354,8254,7304,805+1.48%44,4001056億1947万+0.02%19.390.78
11/214,6504,7554,6454,735+1.94%81,1001040億8079万-1.56%19.10.77
11/204,7804,8304,6454,645-3.13%57,1001021億248万-3.57%18.740.76
11/174,7154,7954,7154,795+1.7%58,4001053億9966万-0.72%19.350.78
11/164,8754,9154,7154,715-3.28%66,0001036億4116万-2.56%19.020.77
11/154,9104,9104,8454,875+0.72%42,7001071億5815万+0.47%19.670.79
11/144,8804,8954,8304,840-0.21%40,5001063億8881万-0.41%19.530.79
11/134,9004,9304,8504,850-1.42%38,3001066億862万-0.29%19.570.79
11/104,9054,9454,8354,920+1.03%56,0001081億4730万+1.13%19.850.8
11/094,8654,9054,8254,870+1.46%60,8001070億4824万+0.21%19.650.79
11/084,8204,8754,7454,800+0.42%88,5001055億956万-1.34%19.370.78
11/074,8004,8654,7804,780-0.52%76,9001050億6994万-1.97%19.280.78
11/064,7604,8504,7454,805+2.34%111,6001056億1947万-1.7%19.390.78
11/024,6404,7404,6404,695+2.4%103,7001032億154万-4.2%18.940.76
11/014,3354,5854,3204,585-4.78%228,6001007億8361万-6.81%18.50.75
10/314,7654,8204,7454,815+1.05%67,5001058億3928万-2.59%19.430.78
10/304,8154,8154,7254,765-2.06%61,6001047億4022万-3.91%19.220.78

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
4,150
5/7
1,704
3/17
530,900
3/10
--+14.16%
2/27
-28.01%
3/14
2009年
3月期
2,610
6/6

6/2
1,192
10/28
259,800
10/17
--+23.7%
1/28
-25.01%
10/10
2010年
3月期
2,373
1/19
1,540
4/9
193,400
7/31
--+15.87%
8/3
-7.64%
11/27
2011年
3月期
2,383
4/7
1,400
3/15
373,400
5/13
541億6797万318億2340万+9.56%
12/13
-14.94%
3/15
2012年
3月期
1,993
4/1
1,260
8/22
191,500
3/21
453億288万286億4106万+15.14%
9/9
-11.02%
8/8
2013年
3月期
1,783
4/2
1,186
11/9

11/6
221,200
5/9
405億2937万269億5896万+9.75%
2/4
-9.1%
11/8
2014年
3月期
2,872
1/10
1,442
4/2
335,000
6/21
652億8389万327億7810万+16.91%
5/10
-8.94%
8/30
2015年
3月期
2,856
5/2
1,999
10/31
618,400
10/31
649億2019万454億3958万+7.65%
1/30
-12.76%
10/31
2016年
3月期
3,195
8/13
2,577
8/25
294,300
5/25
726億2605万585億7819万+9.7%
8/13
-11.15%
8/25
2017年
3月期
3,665
1/4
2,428
8/5
356,300
10/31
833億970万551億9125万+16.55%
5/9
-11.86%
6/24
2018年
3月期
6,040
1/16
3,105
4/6
624,400
11/1
1372億9620万705億8025万+15.4%
5/10
-9.82%
2/14
2019年
3月期
5,390
5/8
3,520
12/25
540,500
11/1
1225億2095万800億1368万+16.76%
2/1
-15.43%
12/21
2020年
3月期
4,615
4/5
2,321
3/19
285,800
11/1
1049億430万527億5902万+9.41%
4/16
-29.27%
3/19
2021年
3月期
4,480
3/19
2,891
4/2
240,800
5/11
1018億3559万657億1578万+16.99%
5/26
-8.32%
11/18
2022年
3月期
5,250
6/7
3,435
3/8
228,000
5/27
1193億3859万780億8153万+15.33%
6/7
-9.49%
8/20
2023年
3月期
4,125
3/31
3,270
4/27
190,400
6/17
906億7228万743億3089万+9.9%
6/8
-8.08%
12/12
最新5,140
2024/3/28
52,4001129億8316万-0.56%
5,169

年間値上がり率

2003/12/30 vs 2002/12/30
166%(2.66倍)
2004/12/30 vs 2003/12/30
-4%(0.96倍)
2005/12/30 vs 2004/12/30
80%(1.8倍)
2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-50%(0.5倍)
2009/12/30 vs 2008/12/30
53%(1.53倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
-13%(0.87倍)
2013/12/30 vs 2012/12/28
95%(1.95倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
53%(1.53倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
44%(1.44倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
900円(2002/12/25)
471%(5.71倍)
5,140円(3/28)