1380 秋川牧園

1380
2019/06/25
時価
34億円
PER 予
38.71倍
2010年以降
20.73-126.1倍
(2010-2019年)
PBR
2.06倍
2010年以降
1.12-4.16倍
(2010-2019年)
配当 予
0.61%
ROE 予
5.33%
ROA 予
1.73%
資料
Link
CSV,JSON

株価チャート

株価

6/26

前日 (6/25)
817
始値
817
高値
819
安値
808
終値 +0.24%
819
出来高 -40%
2,400

乖離率

株価(5日)
移動平均値
-0.24%
821
株価(25日)
移動平均値
-0.85%
826
出来高(5日)
移動平均値
-47.14%
4,540

2019/01/28~2019/06/26

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
06/26817819808819+0.24%2,40034億2260万-0.85%38.82.07
06/25810818810817+0.62%4,00034億1424万-1.21%38.712.06
06/24835839812812-1.46%7,30033億9334万-1.93%38.472.05
06/21835840809824-1.32%7,00034億4349万-0.6%39.042.08
06/20827844827835-0.83%2,00034億8946万+0.72%39.562.11
06/19852852841842+0.36%70035億1871万+1.69%39.892.13
06/18853853838839-1.64%4,90035億618万+1.57%39.752.12
06/17844855843853+1.31%8,00035億6468万+3.65%40.412.15
06/14829844829842+2.06%2,00035億1871万+2.68%39.892.13
06/13836839825825-1.32%4,60034億4767万+0.86%39.092.08
06/12858861836836-2.56%13,00034億9364万+2.45%39.612.11
06/11845858840858+2.14%7,30035億8558万+5.28%40.652.17
06/10828843821840+2.19%7,70035億1036万+3.45%39.82.12
06/07826836822822-0.36%4,90034億3513万+1.36%38.942.08
06/06823832822825+0.24%1,70034億4767万+1.73%39.092.08
06/05840840818823-0.36%6,50034億3931万+1.48%38.992.08
06/04820826820826+1.1%1,30034億5185万+1.98%39.132.09
06/03841841817817+0.74%2,40034億1424万+0.86%38.712.06
05/31811850808811-0.61%9,90033億8916万+0.12%38.422.05
05/30817825814816-0.24%2,70034億1006万+0.62%38.662.06
05/29817818801818+0.49%6,10034億1842万+0.74%38.752.07
05/28804818804814+1.62%70034億170万+0.12%38.562.06
05/27801806801801+0.13%1,40033億4737万-1.72%37.952.02
05/24801838800800-2.79%7,50033億4320万-2.08%37.92.02
05/23857857801823-3.97%8,90034億3931万+0.49%38.992.08
05/22840859820857+3.25%7,60035億8140万+4.38%40.62.16
05/21849849830830-1.07%1,20034億6857万+1.22%39.322.1
05/20843860839839+1.08%10,90035億618万+2.19%39.752.12
05/17805840778830+3.49%13,60034億6857万+1.1%39.322.1
05/16819819802802+1.39%5,30033億5155万-2.43%382.03
05/15787800776791+0.38%2,80033億558万-3.89%37.472
05/14773794761788+1.55%6,50032億9305万-4.6%37.331.99
05/13781781764776+0.78%4,40032億4290万-6.51%36.761.96
05/10790790744770-2.65%7,20032億1783万-7.67%36.481.94
05/09800800786791-1%3,50033億558万-5.61%37.472
05/08800804799799-0.37%2,50033億3902万-5.11%37.852.02
05/07801808800802-0.5%3,10033億5155万-5.2%382.03
04/26808808802806-1.1%1,80033億6827万-5.18%38.192.04
04/25819819815815-0.37%30034億588万-4.45%38.612.06
04/24828828805818+0.62%2,80034億1842万-4.44%38.752.07
04/23816820812813-0.97%2,00033億9752万-5.36%38.522.05
04/22829829812821-1.08%4,80034億3095万-4.98%38.92.07
04/19830836820830+0.24%3,80034億6857万-4.27%39.322.1
04/18845848828828-1.78%6,50034億6021万-4.72%39.232.09
04/17829848829843+0.36%5,70035億2289万-3.21%39.942.13
04/16854854840840-1.64%10,30035億1036万-3.67%39.82.12
04/15856857845854-0.35%3,70035億6886万-2.29%40.462.16
04/12858858851857-0.12%1,40035億8140万-2.06%40.62.16
04/11856860845858+0.23%5,30035億8558万-2.17%40.652.17
04/10849870848856+0.35%4,20035億7722万-2.39%40.552.16
04/09840853833853+0.95%8,60035億6468万-2.85%40.412.15
04/08849860842845+0.6%6,70035億3125万-3.76%40.032.13
04/05853853840840-0.71%5,70035億1036万-4.44%39.82.12
04/04866866839846+0.95%4,50035億3543万-3.75%40.082.14
04/03885906833838-3.68%41,90035億200万-4.77%39.72.12
04/028559008238700%38,20036億3573万-1.14%41.222.2
04/01866878866870-0.68%3,90036億3573万-1.14%41.222.2
03/29886886843876-1.02%18,30036億6080万-0.57%27.022.21
03/28896896883885-0.45%4,70036億9841万+0.45%27.32.23
03/27878915876889-1%19,90037億1513万+0.68%27.422.24
03/26893910893898-0.33%14,10037億5274万+1.35%27.72.27
03/25893950887901+1.81%33,50037億6527万+2.15%27.792.28
03/22888892880885-0.67%5,60036億9841万+0.68%27.32.23
03/20899901874891-0.78%10,40037億2348万+1.48%27.482.25
03/19919919898898-2.29%9,30037億5274万+2.16%27.72.27
03/18931931913919+2%7,40038億4050万+4.79%28.352.32
03/15889903886901+2.04%9,60037億6527万+2.62%27.792.28
03/14881885875883+0.46%4,60036億9005万-0.34%27.242.23
03/13889889877879-0.11%4,40036億7334万-1.12%27.112.22
03/12875896872880+1.03%1,80036億7752万-0.68%27.142.22
03/11903903869871-1.91%11,10036億3990万-1.36%26.872.2
03/08895900870888-1.44%11,10037億1095万+0.79%27.392.24
03/07930970878901+3.56%51,80037億6527万+2.74%27.792.28
03/06874878870870+0.23%5,40036億3573万-0.46%26.842.2
03/05878878867868+0.23%5,40036億2737万-0.46%26.772.19
03/04891894860866+1.64%15,20036億1901万-0.46%26.712.19
03/01853861851852-0.58%6,70035億6050万-1.84%26.282.15
02/28864865850857-0.35%6,00035億8140万-1.04%26.442.16
02/27849864847860+1.42%9,90035億9394万-0.46%26.532.17
02/26842864837848-2.64%24,00035億4379万-1.51%26.162.14
02/25882883868871-0.8%11,20036億3990万+1.28%26.872.2
02/22907907878878-1.57%13,50036億6916万+2.21%27.082.22
02/21901910890892-5.11%42,30037億2766万+3.96%27.512.25
02/20930963873940-0.53%111,90039億2826万+10.2%292.37
02/19813950813945+16.24%202,30039億4915万+11.44%29.152.39
02/18829829812813-2.05%23,20033億9752万-3.56%25.082.05
02/15847859830830-3.15%31,90034億6857万-1.54%25.62.1
02/14872899834857-4.35%89,10035億8140万+1.66%26.442.16
02/13913931857896+2.75%83,50037億4438万+6.29%27.642.26
02/129151,039872872-6.24%116,50036億4408万+3.69%26.92.2
02/089691,200885930-15.76%463,30038億8647万+10.71%28.692.35
02/071,1041,1041,1041,104+15.72%10,20046億1361万+32.22%34.052.79
02/06840954836954+18.66%107,30039億8676万+15.78%29.432.41
02/05807812799804-0.37%10,10033億5991万-1.95%24.82.03
02/04808819805807-0.74%4,90033億7245万-1.71%24.892.04
02/01805825805813+0.87%5,10033億9752万-1.09%25.082.05
01/31809814802806-0.37%5,50033億6827万-2.42%24.862.04
01/30839839806809-3.11%5,30033億8081万-2.88%24.952.04
01/29815835803835+2.33%8,80034億8946万-0.95%25.762.11
01/28802825802816+2%5,60034億1006万-3.77%25.172.06

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
2019年
3月期
1,647
12/7
775
12/25
947,000
12/7
68億8281万32億3872万+32.22%
2/7
-21.53%
1/16
最新819
2019/6/26
2,40034億2260万-0.85%
826

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)
2019/06/26 vs 2018/12/28
1%(1.01倍)
過去安値
350円(2011/11/29)
134%(2.34倍)
819円(6/26)