7251 ケーヒン

7251
2020/11/10
時価
1921億円
PER
-倍
2010年以降
赤字-43.62倍
(2010-2020年)
PBR
1.2倍
2010年以降
0.55-1.2倍
(2010-2020年)
配当 予
0.89%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

11/10

前日 (11/9)
2,594
始値
2,593
高値
2,598
安値
2,593
終値 +0.12%
2,597
出来高 -44.99%
331,000

乖離率

株価(5日)
移動平均値
+0.08%
2,595
株価(25日)
移動平均値
+0.08%
2,595
出来高(5日)
移動平均値
+16.91%
283,120

2020/06/15~2020/11/10

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
2020
11/102,5932,5982,5932,597+0.12%331,0001921億3968万+0.08%-1.2
11/092,5932,5972,5932,594-0.12%601,7001919億1772万0%-1.2
11/062,5932,5972,5932,597+0.15%160,1001921億3968万+0.12%-1.2
11/052,5932,5962,5932,5930%283,4001918億4374万-0.04%-1.2
11/042,5962,5962,5932,5930%39,4001918億4374万-0.04%-1.2
11/022,5942,5972,5922,593-0.19%39,9001918億4374万-0.04%-1.2
10/302,5922,5982,5922,598-0.08%17,8001922億1366万+0.15%-1.2
10/292,5912,6002,5912,600+0.39%343,5001923億6163万+0.23%-1.2
10/282,5932,5952,5902,590-0.12%1,737,7001916億2178万-0.12%-1.2
10/272,5932,6002,5932,593+0.04%232,1001918億4374万-0.04%-1.2
10/262,5922,5952,5922,592+0.04%429,0001917億6975万-0.08%-1.2
10/232,5922,5942,5912,591-0.04%153,2001916億9577万-0.12%-1.2
10/222,5932,5952,5912,592-0.08%252,1001917億6975万-0.08%-1.2
10/212,5932,5982,5932,594+0.08%60,7001919億1772万0%-1.2
10/202,6102,6102,5902,592-0.73%343,5001917億6975万-0.08%-1.2
10/192,5952,6242,5932,611+0.81%61,2001931億7547万+0.66%-1.21
10/162,5982,6122,5892,590-0.19%80,3001916億2178万-0.12%-1.2
10/152,5952,6062,5942,595+0.04%35,8001919億9171万+0.08%-1.2
10/142,5942,5982,5942,5940%16,1001919億1772万+0.04%-1.2
10/132,5972,5992,5942,594-0.04%100,4001919億1772万+0.04%-1.2
10/122,5952,5962,5942,595-0.04%155,7001919億9171万+0.08%-1.2
10/092,5972,5972,5952,596+0.04%78,3001920億6569万+0.08%-1.2
10/082,5962,5972,5952,595+0.08%177,1001919億9171万+0.08%-1.2
10/072,5942,5962,5932,593-0.04%260,0001918億4374万+0.04%-1.2
10/062,5942,5952,5932,594+0.04%322,0001919億1772万+0.12%-1.2
10/052,5932,5942,5922,5930%210,1001918億4374万+0.08%-1.2
10/022,5942,5952,5922,593+0.08%401,6001918億4374万+0.12%-1.2
09/302,5922,5922,5912,591+0.04%342,8001916億9577万+0.08%-1.2
09/292,5922,5932,5882,590-0.12%968,4001916億2178万+0.04%-1.2
09/282,5922,5932,5922,593+0.04%259,1001918億4374万+0.19%-1.2
09/252,5922,5932,5922,5920%235,0001917億6975万+0.19%-1.2
09/242,5932,5932,5922,5920%182,5001917億6975万+0.19%-1.2
09/232,5922,5932,5922,5920%274,7001917億6975万+0.23%-1.2
09/182,5932,5942,5922,5920%346,3001917億6975万+0.23%-1.2
09/172,5932,5932,5922,5920%362,7001917億6975万+0.27%-1.2
09/162,5942,5942,5922,5920%357,0001917億6975万+0.27%-1.2
09/152,5932,5942,5922,592-0.04%333,7001917億6975万+0.31%-1.2
09/142,5942,5952,5932,593-0.04%602,6001918億4374万+0.43%-1.2
09/112,5952,5962,5942,594-0.04%436,4001919億1772万+0.58%-1.2
09/102,5962,5962,5952,5950%267,5001919億9171万+0.74%-1.2
09/092,5962,5972,5952,595-0.04%398,4001919億9171万+0.82%-1.2
09/082,5952,5962,5952,596+0.04%370,3001920億6569万+0.93%-1.2
09/072,5962,5972,5952,595-0.04%613,1001919億9171万+1.01%-1.2
09/042,5962,5982,5952,596+0.04%707,7001920億6569万+1.17%-1.2
09/032,5972,5972,5942,595-0.12%558,6001919億9171万+1.25%-1.2
09/022,5922,5992,5912,598+0.93%1,857,9001922億1366万+1.44%-1.2
09/012,5742,5752,5702,574+0.04%334,1001904億3802万+0.59%-1.19
08/312,5762,5782,5722,573-0.16%229,3001903億6403万+0.63%-1.19
08/282,5782,5812,5722,577-0.08%414,6001906億5997万+0.82%-1.19
08/272,5792,5812,5782,5790%143,0001908億794万+0.98%-1.19
08/262,5752,5802,5742,579+0.08%216,3001908億794万+1.02%-1.19
08/252,5802,5822,5762,577+0.12%145,7001906億5997万+0.98%-1.19
08/242,5772,5772,5742,5740%92,5001904億3802万+0.9%-1.19
08/212,5742,5782,5742,5740%115,9001904億3802万+0.98%-1.19
08/202,5752,5782,5742,5740%108,9001904億3802万+1.02%-1.19
08/192,5782,5802,5732,574-0.16%68,6001904億3802万+1.06%-1.19
08/182,5812,5832,5782,578-0.12%231,5001907億3396万+1.26%-1.19
08/172,5812,5812,5782,5810%229,1001909億5591万+1.41%-1.19
08/142,5802,5842,5782,581+0.12%276,2001909億5591万+1.49%-1.19
08/132,5702,5782,5702,578+0.47%265,6001907億3396万+1.46%-1.19
08/122,5602,5662,5562,566+0.63%253,2001898億4614万+1.02%-1.19
08/112,5312,5582,5312,550+1.55%561,5001886億6237万+0.43%-1.18
08/072,5272,5272,5112,511-0.91%292,5001857億7695万-1.06%-1.16
08/062,5402,5402,5282,534-0.55%254,9001874億7861万-0.2%-1.17
08/052,5302,5482,5262,548+0.71%173,7001885億1440万+0.39%-1.18
08/042,5282,5322,5232,530+0.28%150,0001871億8267万-0.28%-1.17
08/032,5342,5352,5202,523+0.04%149,6001866億6477万-0.59%-1.17
07/312,5282,5342,5222,522-0.16%207,6001865億9079万-0.63%-1.17
07/302,5322,5352,5262,526-0.32%189,1001868億8673万-0.47%-1.17
07/292,5462,5462,5292,534-0.59%243,1001874億7861万-0.16%-1.17
07/282,5412,5512,5412,549+0.2%183,9001885億8839万+0.43%-1.18
07/272,5312,5442,5302,544+0.51%313,2001882億1846万+0.32%-1.18
07/222,5412,5452,5312,531-0.51%108,5001872億5665万-0.2%-1.17
07/212,5382,5442,5332,544+0.2%198,4001882億1846万+0.32%-1.18
07/202,5462,5492,5372,539-0.39%444,5001878億4853万+0.08%-1.17
07/172,5502,5512,5422,549-0.12%173,0001885億8839万+0.47%-1.18
07/162,5412,5522,5412,552+0.43%284,4001888億1034万+0.59%-1.18
07/152,5462,5492,5402,541-0.08%274,5001879億9651万+0.16%-1.18
07/142,5502,5532,5402,543-0.39%172,4001881億4448万+0.24%-1.18
07/132,5522,5592,5492,553+0.35%179,6001888億8433万+0.59%-1.18
07/102,5422,5472,5392,544-0.04%114,7001882億1846万+0.24%-1.18
07/092,5302,5492,5232,545+0.47%244,5001882億9245万+0.28%-1.18
07/082,5402,5442,5312,533-0.47%171,7001874億462万-0.2%-1.17
07/072,5522,5572,5372,545-0.27%194,6001882億9245万+0.24%-1.18
07/062,5302,5522,5282,552+0.87%154,4001888億1034万+0.51%-1.18
07/032,5292,5422,5272,530+0.04%105,5001871億8267万-0.39%-1.17
07/022,5252,5322,5232,529+0.16%483,1001871億868万-0.43%-1.17
07/012,5242,5302,5192,525+0.04%236,5001868億1274万-0.67%-1.17
06/302,5302,5362,5232,524-0.16%147,8001867億3876万-0.79%-1.15
06/292,5282,5322,5212,528-0.2%140,2001870億3470万-0.67%-1.15
06/262,5402,5452,5252,533+0.32%134,0001874億462万-0.55%-1.15
06/252,5322,5352,5212,5250%155,9001868億1274万-0.9%-1.15
06/242,5382,5382,5212,525-0.36%124,5001868億1274万-0.98%-1.15
06/232,5302,5382,5242,534+0.48%148,7001874億7861万-0.71%-1.15
06/222,5242,5312,5202,522+0.08%83,4001865億9079万-1.21%-1.15
06/192,5312,5322,5202,520-0.43%244,0001864億4281万-1.33%-1.15
06/182,5462,5462,5262,531-0.59%166,9001872億5665万-0.94%-1.15
06/172,5462,5502,5412,546-0.08%81,9001883億6643万-0.39%-1.16
06/162,5522,5532,5412,548+0.24%163,9001885億1440万-0.31%-1.16
06/152,5492,5552,5392,542-0.39%142,1001880億7049万-0.55%-1.16

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
3,550
4/25
2,075
7/18
2,300,200
5/10
--+14.58%
8/7
-17.98%
5/16
2008年
3月期
2,775
4/9
1,171
3/17
1,867,200
8/3
--+12.15%
4/21
-24.28%
3/17
2009年
3月期
1,880
5/30
613
12/12
1,464,900
12/9
--+24.86%
4/13
-38.25%
10/8
2010年
3月期
1,865
3/23
1,009
4/1
2,039,100
2/8
--+23.45%
8/3
-12.54%
10/5
2011年
3月期
1,982
1/13
1,150
3/15
2,076,000
4/30
1466億3875万850億8303万+9.61%
12/6
-28.75%
3/15
2012年
3月期
1,793
8/1
1,068
11/22
1,544,200
2/1
1326億5554万790億1624万+14.07%
1/19
-18.86%
8/22
2013年
3月期
1,566
4/2
866
8/3
1,702,600
1/18
1158億6089万640億7122万+23.6%
4/26
-16.01%
8/3
2014年
3月期
1,805
4/26
1,217
4/2
1,866,200
4/30
1335億4336万900億4004万+14.97%
5/13
-16.07%
6/13
2015年
3月期
2,112
3/13
1,280
10/28

10/27
2,050,800
12/9
1562億5683万947億111万+17.24%
11/10
-10.92%
10/14
2016年
3月期
2,199
12/17
1,392
2/12
1,429,900
2/5
1626億9355万1029億8746万+13.12%
10/23
-21.56%
2/12
2017年
3月期
2,121
1/5
1,418
4/8
1,279,300
2/7
1569億2270万1049億1107万+10.52%
11/24
-11.98%
7/8
2018年
3月期
2,480
11/7
1,487
6/19
1,444,800
8/7
1834億8341万1100億1606万+16.54%
11/7
-9.49%
5/31
2019年
3月期
2,502
8/6
1,665
12/25
964,800
5/14
1851億1108万1231億8543万+9.18%
5/16
-10.34%
5/10
2020年
3月期
2,642
10/31
1,298
8/15
6,354,900
10/31
1954億6901万960億3284万+48.91%
10/31
-16.25%
5/16

年間値上がり率

1984/12/28 vs 1983/12/28
19%(1.19倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
83%(1.83倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/27 vs 1990/12/28
-15%(0.85倍)
1992/12/30 vs 1991/12/27
18%(1.18倍)
1993/12/30 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/30
40%(1.4倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
73%(1.73倍)
1997/12/30 vs 1996/12/30
63%(1.63倍)
1998/12/30 vs 1997/12/30
-16%(0.84倍)
1999/12/30 vs 1998/12/30
-31%(0.69倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
-14%(0.86倍)
2004/12/30 vs 2003/12/30
72%(1.72倍)
2005/12/30 vs 2004/12/30
78%(1.78倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
114%(2.14倍)
2010/12/30 vs 2009/12/30
33%(1.33倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)