1380 秋川牧園

1380
2019/04/18
時価
34億円
PER 予
53.11倍
2010年以降
20.73-126.1倍
(2010-2018年)
PBR
2.23倍
2010年以降
1.12-2.21倍
(2010-2018年)
配当 予
0.6%
ROE 予
4.21%
ROA 予
1.27%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
828
始値
830
高値
836
安値
820
終値 +0.24%
830
出来高 -41.54%
3,800

乖離率

株価(5日)
移動平均値
-1.07%
839
株価(25日)
移動平均値
-4.27%
867
出来高(5日)
移動平均値
-36.67%
6,000

2018/11/20~2019/04/19

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
04/19830836820830+0.24%3,80034億6857万-4.27%53.242.24
04/18845848828828-1.78%6,50034億6021万-4.72%53.112.23
04/17829848829843+0.36%5,70035億2289万-3.21%54.072.27
04/16854854840840-1.64%10,30035億1036万-3.67%53.882.27
04/15856857845854-0.35%3,70035億6886万-2.29%54.782.3
04/12858858851857-0.12%1,40035億8140万-2.06%54.972.31
04/11856860845858+0.23%5,30035億8558万-2.17%55.032.32
04/10849870848856+0.35%4,20035億7722万-2.39%54.92.31
04/09840853833853+0.95%8,60035億6468万-2.85%54.712.3
04/08849860842845+0.6%6,70035億3125万-3.76%54.22.28
04/05853853840840-0.71%5,70035億1036万-4.44%53.882.27
04/04866866839846+0.95%4,50035億3543万-3.75%54.262.28
04/03885906833838-3.68%41,90035億200万-4.77%53.752.26
04/028559008238700%38,20036億3573万-1.14%55.82.35
04/01866878866870-0.68%3,90036億3573万-1.14%55.82.35
03/29886886843876-1.02%18,30036億6080万-0.57%56.192.36
03/28896896883885-0.45%4,70036億9841万+0.45%56.762.39
03/27878915876889-1%19,90037億1513万+0.68%57.022.4
03/26893910893898-0.33%14,10037億5274万+1.35%57.62.42
03/25893950887901+1.81%33,50037億6527万+2.15%57.792.43
03/22888892880885-0.67%5,60036億9841万+0.68%56.762.39
03/20899901874891-0.78%10,40037億2348万+1.48%57.152.4
03/19919919898898-2.29%9,30037億5274万+2.16%57.62.42
03/18931931913919+2%7,40038億4050万+4.79%58.942.48
03/15889903886901+2.04%9,60037億6527万+2.62%57.792.43
03/14881885875883+0.46%4,60036億9005万-0.34%56.642.38
03/13889889877879-0.11%4,40036億7334万-1.12%56.382.37
03/12875896872880+1.03%1,80036億7752万-0.68%56.442.37
03/11903903869871-1.91%11,10036億3990万-1.36%55.872.35
03/08895900870888-1.44%11,10037億1095万+0.79%56.962.4
03/07930970878901+3.56%51,80037億6527万+2.74%57.792.43
03/06874878870870+0.23%5,40036億3573万-0.46%55.82.35
03/05878878867868+0.23%5,40036億2737万-0.46%55.672.34
03/04891894860866+1.64%15,20036億1901万-0.46%55.552.34
03/01853861851852-0.58%6,70035億6050万-1.84%54.652.3
02/28864865850857-0.35%6,00035億8140万-1.04%54.972.31
02/27849864847860+1.42%9,90035億9394万-0.46%55.162.32
02/26842864837848-2.64%24,00035億4379万-1.51%54.392.29
02/25882883868871-0.8%11,20036億3990万+1.28%55.872.35
02/22907907878878-1.57%13,50036億6916万+2.21%56.322.37
02/21901910890892-5.11%42,30037億2766万+3.96%57.212.41
02/20930963873940-0.53%111,90039億2826万+10.2%60.292.54
02/19813950813945+16.24%202,30039億4915万+11.44%60.612.55
02/18829829812813-2.05%23,20033億9752万-3.56%52.152.19
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%79.533.35
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%102.624.32
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%59.712.51
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%45.151.9
11/20704704703703+0.43%1,20029億3783万+0.14%45.091.9

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
2019/4/19
3,80034億6857万-4.27%
867

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)
2019/04/19 vs 2018/12/28
2%(1.02倍)
過去安値
350円(2011/11/29)
137%(2.37倍)
830円(4/19)