1380 秋川牧園

1380
2019/02/14
時価
35億円
PER 予
54.97倍
2010年以降
20.73-126.1倍
(2010-2018年)
PBR
2.31倍
2010年以降
1.12-2.21倍
(2010-2018年)
配当 予
0.58%
ROE 予
4.21%
ROA 予
1.27%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
857
始値
847
高値
859
安値
830
終値 -3.15%
830
出来高 -64.2%
31,900

乖離率

株価(5日)
移動平均値
-5.36%
877
株価(25日)
移動平均値
-1.54%
843
出来高(5日)
移動平均値
-79.66%
156,860

2018/09/14~2019/02/15

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
2019
02/15847859830830-3.15%31,90034億6857万-1.54%53.242.24
02/14872899834857-4.35%89,10035億8140万+1.66%54.972.31
02/13913931857896+2.75%83,50037億4438万+6.29%57.472.42
02/129151,039872872-6.24%116,50036億4408万+3.69%55.932.35
02/089691,200885930-15.76%463,30038億8647万+10.71%59.652.51
02/071,1041,1041,1041,104+15.72%10,20046億1361万+32.22%70.812.98
02/06840954836954+18.66%107,30039億8676万+15.78%61.192.57
02/05807812799804-0.37%10,10033億5991万-1.95%51.572.17
02/04808819805807-0.74%4,90033億7245万-1.71%51.762.18
02/01805825805813+0.87%5,10033億9752万-1.09%52.152.19
01/31809814802806-0.37%5,50033億6827万-2.42%51.72.17
01/30839839806809-3.11%5,30033億8081万-2.88%51.892.18
01/29815835803835+2.33%8,80034億8946万-0.95%53.562.25
01/28802825802816+2%5,60034億1006万-3.77%52.342.2
01/25806811797800-0.99%7,10033億4320万-6.98%51.312.16
01/24800814800808-0.25%3,80033億7663万-7.87%51.832.18
01/23794810790810+1.38%8,20033億8499万-10.1%51.952.19
01/22834834792799-2.56%12,70033億3902万-13.9%51.252.16
01/21841864820820-3.3%7,00034億2678万-13.23%52.62.21
01/18819868819848+2.17%18,80035億4379万-13.11%54.392.29
01/17795848792830+4.93%18,00034億6857万-16.83%53.242.24
01/16813818791791-2.71%8,00033億558万-21.53%50.742.13
01/15791820791813+1.88%8,70033億9752万-19.74%52.152.19
01/11809811793798-2.8%18,40033億3484万-21.15%51.182.15
01/10836836811821-1.56%8,80034億3095万-19.11%52.662.22
01/09834846827834-1.3%15,00034億8528万-17.51%53.492.25
01/08858867836845-0.24%18,70035億3125万-16%54.22.28
01/07837895827847-0.47%21,60035億3961万-15.47%54.332.29
01/04799854785851+4.93%25,50035億5632万-14.73%54.582.3
2018
12/28855855809811-3.45%24,70033億8916万-18.25%52.022.19
12/27905905836840-0.71%34,60035億1036万-14.98%53.882.27
12/26804935784846+3.3%65,40035億3543万-13.85%54.262.28
12/25777881775819-2.85%58,10034億2260万-16.09%52.532.21
12/21909909791843-8.17%59,20035億2289万-13.27%54.072.27
12/209951,035898918-5.46%64,20038億3632万-4.97%58.882.48
12/199761,049971971-7.61%66,20040億5780万+1.46%62.282.62
12/189811,0909231,051+7.24%170,60043億9212万+11.1%67.412.84
12/171,0801,090974980-11.15%108,10040億9542万+5.15%62.862.64
12/141,2001,2221,0741,103-11.05%150,00046億943万+19.76%70.752.98
12/131,3041,3391,2041,240-10.53%115,60051億8196万+37.02%79.543.35
12/121,6001,6001,2801,386-7.41%322,90057億9209万+56.79%88.93.74
12/111,2311,5201,2291,497+21.81%414,50062億5596万+74.88%96.024.04
12/101,3301,5701,2291,229-23.19%502,20051億3599万+49.15%78.833.32
12/071,4411,6471,4151,600+15.86%947,00066億8640万+99.5%102.634.32
12/061,2311,3811,2151,381+27.75%488,30057億7119万+80.29%88.583.73
12/059161,0818811,081+16.11%100,50045億1749万+46.28%69.342.92
12/04782931782931+19.21%118,20038億9064万+28.59%59.722.51
12/03875915771781-10.02%87,60032億6379万+9.23%50.092.11
11/30793868778868+20.89%73,80036億2737万+21.91%55.672.34
11/29721725718718-0.42%2,00030億52万+1.84%46.051.94
11/28725744720721-0.55%3,50030億1305万+2.27%46.251.95
11/27762773710725-4.23%12,10030億2977万+2.98%46.51.96
11/26713851713757+7.99%64,70031億6350万+7.68%48.552.04
11/22710710701701-0.43%2,30029億2947万0%44.961.89
11/21695704695704+0.14%1,40029億4201万+0.43%45.161.9
11/20704704703703+0.43%1,20029億3783万+0.14%45.091.9
11/197037037007000%20029億2530万-0.28%44.91.89
11/167147147007000%4,20029億2530万-0.43%44.91.89
11/157007006967000%90029億2530万-0.43%44.91.89
11/147007007007000%10029億2530万-0.43%44.91.89
11/13706706700700-0.85%1,00029億2530万-0.57%44.91.89
11/12707707706706+0.14%1,10029億5037万+0.28%45.281.9
11/09705705705705+0.71%30029億4619万+0.14%45.221.9
11/08700705700700+0.29%1,40029億2530万-0.57%44.91.89
11/07699704695698+0.43%60029億1694万-0.99%44.771.88
11/06695695695695+0.72%40029億440万-1.42%44.581.88
11/05691691690690-0.72%2,00028億8351万-2.27%44.261.86
11/02699699695695-0.57%80029億440万-1.7%44.581.88
11/01700700699699-0.71%50029億2112万-1.13%44.831.89
10/31702704702704+0.72%50029億4201万-0.56%45.161.9
10/30699707699699+0.14%40029億2112万-1.27%44.831.89
10/29705705697698-0.99%3,10029億1694万-1.55%44.771.88
10/26700714700705+0.57%3,60029億4619万-0.56%45.221.9
10/25709709701701-1.13%1,10029億2947万-1.13%44.961.89
10/247097097097090%20029億6291万-0.14%45.481.91
10/23709709709709+1%10029億6291万-0.14%45.481.91
10/22701702701702-0.14%40029億3365万-0.99%45.031.89
10/19703703703703-0.99%10029億3783万-0.85%45.091.9
10/18710710710710-0.14%50029億6709万0%45.541.92
10/177127127117110%1,00029億7126万+0.14%45.61.92
10/16719719711711-1.11%2,00029億7126万+0.14%45.61.92
10/15720720712719+0.28%1,30030億470万+1.27%46.121.94
10/12698717698717+2.43%1,10029億9634万+1.13%45.991.93
10/11705719700700-2.1%3,70029億2530万-1.27%44.91.89
10/10710715710715+0.99%1,00029億8798万+0.85%45.861.93
10/09715715701708+1.14%1,00029億5873万0%45.411.91
10/05700707700700-0.43%8,60029億2530万-1.13%44.91.89
10/04706710703703-1.26%3,90029億3783万-0.71%45.091.9
10/03710712705712+0.28%2,50029億7544万+0.42%45.671.92
10/02715715709710-0.7%1,90029億6709万+0.14%45.541.92
10/01714715714715+0.7%50029億8798万+0.85%45.861.93
09/28709712709710+0.28%1,20029億6709万+0.28%45.541.98
09/27707708707708-0.28%50029億5873万-0.14%45.411.98
09/26717717705710-0.98%1,30029億6709万+0.28%45.541.98
09/25711729711717+0.99%70029億9634万+1.27%45.992
09/21710712710710-0.28%1,10029億6709万+0.28%45.541.98
09/20707712707712+0.71%40029億7544万+0.42%45.671.99
09/19713713707707-1.12%90029億5455万-0.28%45.351.97
09/18734734715715+1.56%1,50029億8798万+0.85%45.862
09/14704719704704+0.14%2,10029億4201万-0.71%45.161.97

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
2010年
3月期
565
9/16
385
5/25
4,000
3/30
--+27.83%
9/16
-13.23%
12/10
2011年
3月期
459
7/26
377
3/30
7,000
9/15
19億1816万15億7548万+11.5%
11/16
-5.16%
5/2
2012年
3月期
417
3/27
350
11/29
6,000
3/27
17億4264万14億6265万+15.09%
7/27
-9.56%
11/29
2013年
3月期
470
3/26
357
11/14
5,000
3/18

1/10

11/5
19億6413万14億9190万+11.11%
3/26
-8.14%
10/29
2014年
3月期
445
3/19

3/14
371
6/7
17,000
5/20
18億5965万15億5040万+5.94%
1/22
-9.09%
5/16
2015年
3月期
545
3/26
378
5/16
30,000
5/16
22億7755万15億7966万+11.13%
3/2
-6.9%
4/14
2016年
3月期
584
3/28
466
5/12
7,000
7/7
24億4053万19億4741万+10.68%
1/28
-11.03%
4/8
2017年
3月期
659
3/28

3/27
492
4/8
12,000
3/29

12/26
27億5396万20億5606万+10.63%
2/7
-6.51%
3/29
2018年
3月期
816
3/27
590
8/22
22,600
1/17
34億1006万24億6561万+10.79%
1/23
-7.23%
8/22
最新830
2019/2/15
31,90034億6857万-1.54%
843

年間値上がり率

1998/12/29 vs 1997/12/30
-5%(0.95倍)
1999/12/20 vs 1998/12/29
1%(1.01倍)
2000/12/26 vs 1999/12/20
3%(1.03倍)
2001/12/25 vs 2000/12/26
1%(1.01倍)
2002/12/26 vs 2001/12/25
0%(1倍)
2003/12/25 vs 2002/12/26
25%(1.25倍)
2004/12/29 vs 2003/12/25
-2%(0.98倍)
2005/12/30 vs 2004/12/29
26%(1.26倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/26 vs 2006/12/29
-12%(0.88倍)
2008/12/25 vs 2007/12/26
-17%(0.83倍)
2009/12/28 vs 2008/12/25
-4%(0.96倍)
2010/12/30 vs 2009/12/28
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/27 vs 2011/12/30
-1%(0.99倍)
2013/12/27 vs 2012/12/27
4%(1.04倍)
2014/12/30 vs 2013/12/27
13%(1.13倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
27%(1.27倍)
2019/02/15 vs 2018/12/28
2%(1.02倍)
過去安値
350円(2011/11/29)
137%(2.37倍)
830円(2/15)