1951 エクシオグループ

1951
2024/04/16
時価
3524億円
PER 予
14.72倍
2010年以降
5.92-22.43倍
(2010-2023年)
PBR
1.14倍
2010年以降
0.67-1.67倍
(2010-2023年)
配当 予
3.64%
ROE 予
7.75%
ROA 予
4.13%
資料
Link
CSV,JSON

株価チャート

株価

4/16

前日 (4/15)
1,672
始値
1,665
高値
1,671
安値
1,646
終値 -1.32%
1,650
出来高 +5.43%
628,600

乖離率

株価(5日)
移動平均値
-0.48%
1,658
株価(25日)
移動平均値
+0.92%
1,635
出来高(5日)
移動平均値
+10.18%
570,540

2023/11/17~2024/04/16

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
04/161,6651,6711,6461,650-1.32%628,6003524億8098万+0.92%14.721.14
04/151,6561,6811,6541,672+0.54%596,2003571億8072万+2.45%14.921.16
04/121,6601,6771,6551,663+0.6%613,6003552億5810万+1.96%14.841.15
04/111,6411,6551,6391,6530%501,8003531億2185万+1.47%14.751.14
04/101,6481,6641,6461,653+0.18%512,5003531億2185万+1.6%14.751.14
04/091,6451,6551,6411,650+0.12%345,0001762億4049万+1.6%14.721.14
04/081,6261,6541,6261,648+1.35%404,4003520億5373万+1.67%14.71.14
04/051,6211,6301,6091,626-0.31%356,2003473億5398万+0.43%14.511.12
04/041,6201,6371,6151,631+0.93%479,8003484億2211万+0.87%14.551.13
04/031,6131,6241,6061,616-0.68%500,8003452億1773万+0.06%14.421.12
04/021,6061,6381,6031,627+0.49%677,6003475億6761万+0.81%14.521.12
04/011,6301,6351,6081,6190%519,5003458億5861万+0.43%14.451.12
04/01株式分割 1→2
03/291,6121,6251,6051,619+1%509,9003458億5861万+0.56%14.451.12
03/281,6531,6531,5941,603-3.75%598,4006848億8123万-0.31%14.31.11
03/271,6671,6761,6601,666+1%619,0003557億9216万+3.64%14.861.15
03/261,6551,6641,6431,649-0.3%593,4003522億6735万+2.93%14.711.14
03/251,6831,6851,6511,654-1.52%561,8003533億3548万+3.5%14.761.14
03/221,6671,6801,6611,680+0.87%652,2003587億8291万+5.5%14.991.16
03/211,6461,6691,6391,665+1.34%782,4003556億8535万+4.91%14.861.15
03/191,6211,6441,6171,643+0.92%525,0003509億8560万+3.92%14.661.14
03/181,6001,6311,6001,628+2.45%497,2003477億8123万+2.97%14.531.13
03/151,5881,5991,5831,589-0.25%913,8003394億4986万+0.51%14.181.1
03/141,5931,5931,5821,593+0.66%509,4003403億436万+0.57%14.211.1
03/131,5941,5941,5701,583-0.09%448,8003380億6130万-0.16%14.121.09
03/121,5791,5851,5531,584-0.91%724,8003383億8174万-0.25%14.131.09
03/111,6141,6151,5811,599-2.35%790,2003414億7930万+0.53%14.261.1
03/081,5971,6431,5961,637+1.87%1,122,8003497億385万+2.83%14.611.13
03/071,5951,6111,5851,607+0.66%664,2003432億9511万+0.88%14.341.11
03/061,5981,6051,5881,597+0.47%736,2003410億5205万+0.22%14.251.1
03/051,5781,5951,5771,589+0.35%552,0003394億4986万-0.31%14.181.1
03/041,6001,6061,5721,584-0.75%646,6003382億7493万-0.66%14.131.09
03/011,5741,6081,5731,596+1.37%636,6003408億3842万-0.03%14.241.1
02/291,5631,5811,5611,574-0.25%708,6003362億4549万-1.44%14.041.09
02/281,5831,5951,5741,578-0.28%708,6003370億9999万-1.31%14.081.09
02/271,5751,6051,5751,583+0.48%825,4003380億6130万-1.16%14.121.09
02/261,5701,5841,5651,575+0.1%598,6003364億5911万-1.75%14.051.09
02/221,5791,5821,5691,574-0.32%395,6003361億3868万-1.84%14.041.09
02/211,5691,5801,5581,579+1.06%523,0003372億680万-1.59%14.081.09
02/201,5501,5701,5501,562+0.22%526,8003336億8199万-2.68%13.941.08
02/191,5501,5631,5461,559+0.97%401,6003329億3431万-3.08%13.911.08
02/161,5341,5621,5251,544+1.91%944,8003297億2993万-4.13%13.771.07
02/151,5391,5421,5051,515-1.5%1,148,2003235億3481万-6.11%13.511.05
02/141,5511,5511,5241,538+0.52%1,081,2003284億4818万-4.92%13.721.06
02/131,4881,5501,4791,530-5.99%2,459,4003267億3918万-5.47%13.651.06
02/091,6381,6511,6271,627-0.67%569,0003475億6761万+0.43%14.521.12
02/081,6531,6581,6261,638-0.91%604,8003499億1748万+1.24%14.621.13
02/071,6381,6541,6381,653+1.04%259,4003531億2185万+2.35%14.751.14
02/061,6431,6531,6361,636-0.85%305,8003494億9023万+1.61%14.61.13
02/051,6601,6611,6471,650+0.46%360,0003524億8098万+2.74%14.721.14
02/021,6451,6511,6381,643-0.27%374,2003508億7879万+2.59%14.661.14
02/011,6501,6501,6281,647-0.27%576,6003518億4010万+3.2%14.71.14
01/311,6031,6531,6031,652+2.36%924,6003528億141万+3.74%14.741.14
01/301,6091,6201,6051,614-0.09%371,2003446億8367万+1.73%14.41.12
01/291,6041,6151,6011,615+1.22%403,2003450億411万+2.02%14.411.12
01/261,6101,6151,5941,596-1.72%672,0003408億3842万+0.98%14.241.1
01/251,6271,6331,6181,624+0.19%289,0003468億1992万+3.01%14.491.12
01/241,6201,6251,6081,621-0.43%322,2003461億7904万+3.02%14.461.12
01/231,6451,6571,6241,628-0.61%459,4003476億7442万+3.66%14.521.12
01/221,6251,6441,6251,638+1.11%340,0003498億1067万+4.5%14.611.13
01/191,6031,6231,5961,620+2.02%641,2003459億6542万+3.55%14.451.12
01/181,5901,6031,5841,588-0.28%324,8003391億2943万+1.63%14.161.1
01/171,6001,6231,5921,592-0.78%534,2003400億9074万+2.05%14.21.1
01/161,6401,6421,6051,605-1.84%519,4003427億6105万+2.85%14.321.11
01/151,5981,6391,5981,635+1.33%444,4003491億6979万+4.78%14.581.13
01/121,6331,6351,6031,613-0.25%373,2003445億7686万+3.6%14.391.11
01/111,6281,6321,6151,617+0.72%535,0003454億3136万+3.92%14.431.12
01/101,5881,6151,5761,606+1.61%705,6003429億7467万+3.31%14.331.11
01/091,5731,5831,5641,580+1.38%1,048,6003375億2724万+1.8%14.11.09
01/051,5751,5761,5511,559-1.36%1,059,6003329億3431万+0.42%13.911.08
01/041,5881,5881,5611,580+0.8%1,365,6003375億2724万+1.8%14.11.09
2023
12/291,5551,5691,5521,568+2.02%913,6003348億5693万+1%13.661.06
12/281,5331,5401,5291,537-0.03%637,0003282億3456万-1.06%13.391.04
12/271,5321,5411,5291,537+0.59%327,6003283億4137万-1.16%13.41.04
12/261,5211,5331,5201,528+0.56%305,0003264億1875万-1.8%13.321.03
12/251,5331,5331,5181,520-0.56%261,0003246億294万-2.47%13.241.03
12/221,5201,5311,5191,528+0.59%308,0003264億1875万-2.11%13.321.03
12/211,5291,5301,5121,519-0.75%468,2003244億9612万-2.82%13.241.03
12/201,5281,5391,5271,531+0.23%438,8003269億5281万-2.2%13.341.03
12/191,5241,5321,5141,527+0.63%363,2003262億512万-2.61%13.311.03
12/181,5251,5251,4951,518-1.33%519,6003241億7569万-3.47%13.231.02
12/151,5461,5491,5341,538-0.1%452,8003285億5500万-2.29%13.41.04
12/141,5451,5521,5271,540-0.84%484,0003288億7543万-2.19%13.421.04
12/131,5731,5751,5491,553-1.18%417,0003316億5256万-1.3%13.531.05
12/121,5661,5801,5621,571+0.16%493,6003356億462万-0.13%13.691.06
12/111,5631,5721,5521,569+1.49%321,8003350億7055万-0.22%13.671.06
12/081,5571,5681,5371,546-2.34%728,4003301億5718万-1.62%13.471.04
12/071,5811,5921,5761,583-0.78%383,4003380億6130万+0.67%13.791.07
12/061,5721,5971,5701,595+1.33%502,4003407億3161万+1.53%13.91.08
12/051,5771,5891,5741,574-0.19%414,0003362億4549万+0.38%13.721.06
12/041,5731,5861,5651,577-0.22%275,4003368億8636万+0.7%13.741.06
12/011,5771,5931,5741,581+1.38%493,6003376億3405万+1.12%13.771.07
11/301,5511,5621,5391,559+0.16%629,2003330億4112万-0.06%13.591.05
11/291,5681,5731,5431,557-0.8%575,2003418億4606万-0.03%13.961.08
11/281,5921,5941,5631,569-1.23%595,6003445億9137万+0.9%14.071.09
11/271,6121,6141,5841,589-0.53%409,2003488億7405万+2.35%14.251.1
11/241,6011,6061,5901,597+0.69%432,4003507億4086万+3.17%14.321.11
11/221,5611,5921,5611,586+1.83%491,4003483億2499万+2.65%14.231.1
11/211,5711,5721,5491,558-0.89%519,4003420億6568万+1.07%13.971.08
11/201,6021,6051,5721,572-1.87%466,6003451億4043万+2.05%14.11.09
11/171,5751,6021,5711,602+2.14%538,6003517億2917万+4.13%14.371.11

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
754
1,508
7/6
326
652
3/17
9,990,000
4,995,000
11/5
--+11.79%
4/7
-26.89%
11/8
2009年
3月期
554
1,107
9/9
348
695
3/12
3,790,000
1,895,000
10/14
--+19.15%
6/3
-17.65%
10/27
2010年
3月期
488
976
7/1
361
722
11/26
2,261,600
1,130,800
11/11
--+13.6%
5/26
-11.09%
11/11
2011年
3月期
427
854
1/5

854
1/4
303
605
3/15
1,878,600
939,300
3/16
1006億1144万712億7626万+10.4%
3/25
-14.58%
3/15
2012年
3月期
432
863
5/6
338
675
10/28
2,017,400
1,008,700
4/28
1016億7175万795億2310万+7.64%
6/30
-7.76%
8/9
2013年
3月期
540
1,079
3/21
345
690
5/10
4,154,000
2,077,000
2/6
1271億1914万812億9028万+12.19%
2/6
-10.93%
11/12
2014年
3月期
748
1,495
3/11
472
945
4/4

944
4/2
3,693,200
1,846,600
3/27
1761億2956万1112億1452万+15.73%
5/10
-9.31%
6/13
2015年
3月期
747
1,494
8/19
571
1,141
2/10
3,722,000
1,861,000
4/3
1760億1175万1344億2397万+7.45%
4/14
-10.1%
10/17
2016年
3月期
772
1,543
7/17
548
1,096
1/21
3,156,600
1,578,300
11/10
1817億8456万1291億2241万+16.59%
5/10
-15.97%
8/25
2017年
3月期
872
1,744
1/10
571
1,142
4/7
5,162,000
2,581,000
5/10
2054億6485万1345億4178万+17.98%
5/11
-10.01%
6/24
2018年
3月期
1,538
3,075
1/16
780
1,559
4/19
4,047,400
2,023,700
3/16
3622億7318万1836億6956万+12.39%
5/17
-10.68%
2/6
2019年
3月期
1,705
3,410
9/26
1,155
2,309
12/25
3,266,400
1,633,200
5/10
4017億4034万2720億2887万+9.35%
9/26
-12.9%
12/25
2020年
3月期
1,568
3,135
4/16

3,135
4/15
953
1,906
3/17
3,643,400
1,821,700
3/23
3693億4193万2245億5047万+12.91%
4/14
-19.99%
3/16
2021年
3月期
1,515
3,030
3/29
1,091
2,182
4/3
2,606,400
1,303,200
11/12
3569億7162万2570億6669万+8.39%
11/12
-7.88%
10/30
2022年
3月期
1,533
3,065
4/9
1,131
2,261
3/31
1,696,200
848,100
11/30
3610億9506万2641億1287万+6.75%
9/10
-8.36%
4/12
2023年
3月期
1,241
2,482
3/9
1,017
2,034
5/19
1,827,000
913,500
1/31
2725億5442万2375億9646万+5.16%
7/22
-4.52%
11/15
最新1,650
2024/4/16
628,6003524億8098万+0.92%
1,635

年間値上がり率

1984/12/28 vs 1983/12/28
-8%(0.92倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
118%(2.18倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/28
11%(1.11倍)
1989/12/29 vs 1988/12/28
18%(1.18倍)
1990/12/28 vs 1989/12/29
-29%(0.71倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
54%(1.54倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
-5%(0.95倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
20%(1.2倍)
2000/12/29 vs 1999/12/30
32%(1.32倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
-52%(0.48倍)
2003/12/30 vs 2002/12/30
73%(1.73倍)
2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/29 vs 2005/12/30
-21%(0.79倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
13%(1.13倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
60%(1.6倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
35%(1.35倍)
2017/12/29 vs 2016/12/30
73%(1.73倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/04/16 vs 2023/12/29
5%(1.05倍)
過去安値
113円(1983/03/15)
1354%(14.54倍)
1,650円(4/16)