1380 秋川牧園

1380
2020/02/21
時価
33億円
PER 予
66.12倍
2010年以降
20.73-126.1倍
(2010-2019年)
PBR
1.94倍
2010年以降
1.12-4.05倍
(2010-2019年)
配当 予
0.63%
ROE 予
2.94%
ROA 予
0.97%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
798
始値
798
高値
798
安値
793
終値 -0.63%
793
出来高 +300%
1,200

乖離率

株価(5日)
移動平均値
-0.75%
799
株価(25日)
移動平均値
-1.61%
806
出来高(5日)
移動平均値
-41.75%
2,060

2019/09/24~2020/02/21

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
02/21798798793793-0.63%1,20033億1394万-1.61%66.121.94
02/20799799798798-0.62%30033億3484万-1.12%66.541.96
02/19795803786803+0.75%3,70033億5573万-0.5%66.961.97
02/18804804797797-0.99%2,40033億3066万-1.36%66.461.95
02/17803805800805+0.25%2,70033億6409万-0.37%67.121.97
02/14801804800803+0.12%3,60033億5573万-0.74%66.961.97
02/13804804802802+0.12%80033億5155万-0.87%66.871.97
02/12810810801801-0.12%3,10033億4737万-1.11%66.791.96
02/108018088018020%1,60033億5155万-0.99%66.871.97
02/07800807800802-0.12%90033億5155万-1.11%66.871.97
02/06803804803803-0.37%80033億5573万-0.99%66.961.97
02/05806815805806-0.25%2,40033億6827万-0.74%67.211.98
02/04818818800808-0.62%3,20033億7663万-0.62%67.371.98
02/03810813803813+1.12%2,60033億9752万0%67.791.99
01/31810810804804-0.12%70033億5991万-1.23%67.041.97
01/30806806800805-0.62%1,80033億6409万-1.11%67.121.97
01/298188198108100%1,90033億8499万-0.61%67.541.99
01/28800810799810+1.76%2,30033億8499万-0.61%67.541.99
01/27812812795796-1.97%6,80033億2648万-2.45%66.371.95
01/248138178108120%8,10033億9334万-0.49%67.711.99
01/23817818811812-0.37%5,00033億9334万-0.61%67.711.99
01/22816818813815-0.12%1,10034億588万-0.24%67.962
01/21817818813816+0.12%3,10034億1006万-0.12%68.042
01/20812816812815+0.12%1,30034億588万-0.12%67.962
01/17811815811814+0.25%2,30034億170万-0.25%67.872
01/16817817812812-0.12%2,30033億9334万-0.49%67.711.99
01/15817817811813-0.49%3,80033億9752万-0.37%67.791.99
01/14815818815817+0.37%60034億1424万+0.12%68.122
01/108198208118140%2,90034億170万-0.25%67.872
01/09818818814814-0.12%4,10034億170万-0.25%67.872
01/08820820813815-0.37%6,40034億588万-0.12%67.962
01/07818818815818+0.62%80034億1842万+0.25%68.212.01
01/06816816813813-0.37%3,40033億9752万-0.37%67.791.99
2019
12/308158168158160%1,20034億1006万0%68.042
12/27817818816816-0.37%1,90034億1006万0%68.042
12/26825825819819-0.24%1,90034億2260万+0.37%68.292.01
12/25824824816821-0.24%2,00034億3095万+0.61%68.462.01
12/24824824820823-0.12%50034億3931万+0.98%68.622.02
12/23826826824824+0.98%2,10034億4349万+1.1%68.712.02
12/20818818816816-0.49%40034億1006万+0.12%68.042
12/198228228208200%1,20034億2678万+0.61%68.372.01
12/18829829812820-0.24%2,60034億2678万+0.74%68.372.01
12/17820826820822+0.86%2,30034億3513万+0.98%68.542.01
12/16820820815815-0.24%1,50034億588万+0.25%67.962
12/13811817811817+0.62%1,20034億1424万+0.49%68.122
12/12817817812812+0.12%50033億9334万-0.12%67.711.99
12/11817817811811-0.37%1,90033億8916万-0.25%67.621.99
12/10817817814814+0.25%30034億170万+0.12%67.872
12/09817818812812-0.12%3,00033億9334万-0.12%67.711.99
12/06816816811813-0.37%2,60033億9752万0%67.791.99
12/05816816813816+0.49%1,00034億1006万+0.49%68.042
12/04812812812812-0.49%10033億9334万0%67.711.99
12/03815816811816+0.62%3,20034億1006万+0.49%68.042
12/028188188118110%2,80033億8916万0%67.621.99
11/298168168118110%20033億8916万0%67.621.99
11/28811811811811-0.86%1,00033億8916万0%67.621.99
11/27818818815818+0.62%1,20034億1842万+0.86%68.212.01
11/26822822812813-1.09%1,40033億9752万+0.37%67.791.99
11/25810822810822+1.48%6,20034億3513万+1.48%68.542.01
11/228108108108100%1,00033億8499万0%67.541.99
11/21815820810810-0.25%5,40033億8499万-0.12%67.541.99
11/20813815812812-0.73%1,80033億9334万+0.12%67.711.99
11/19823823811818+0.25%1,40034億1842万+0.74%68.212.01
11/18810816810816+0.12%3,00034億1006万+0.49%68.042
11/15808815808815+0.99%2,60034億588万+0.37%67.962
11/14810812807807-0.37%1,80033億7245万-0.62%67.291.98
11/13810810807810-0.12%3,40033億8499万-0.37%67.541.99
11/12812813811811+0.25%80033億8916万-0.25%67.621.99
11/11819819809809-0.98%1,60033億8081万-0.49%67.461.98
11/08816817816817+0.86%60034億1424万+0.49%68.122
11/078128158108100%60033億8499万-0.37%67.541.99
11/06810810810810-0.12%60033億8499万-0.37%67.541.99
11/05806819806811+0.75%60033億8916万-0.25%67.621.99
11/018058108058050%1,00033億6409万-0.98%67.121.97
10/31806806805805-0.25%1,70033億6409万-1.11%67.121.97
10/30806808806807-0.12%70033億7245万-0.86%67.291.98
10/29806808806808+0.25%40033億7663万-0.74%67.371.98
10/28806810802806-0.49%3,60033億6827万-1.23%67.211.98
10/25802810802810+1.12%2,30033億8499万-0.86%67.541.99
10/24806811801801-1.23%5,00033億4737万-2.2%66.791.96
10/23806811806811+0.37%80033億8916万-0.98%67.621.99
10/21806813806808-0.12%1,30033億7663万-1.22%67.371.98
10/18829829805809-1.34%4,70033億8081万-1.1%67.461.98
10/17821825820820-0.24%1,50034億2678万+0.37%68.372.01
10/16830830820822+0.37%2,20034億3513万+0.74%68.542.01
10/15813833813819-1.56%7,90034億2260万+0.49%68.292.01
10/11812838810832+2.09%5,90034億7692万+2.34%69.372.04
10/10815816815815-1.33%2,30034億588万+0.62%67.962
10/09814826814826+0.85%90034億5185万+2.1%68.872.02
10/08829829816819+0.37%4,00034億2260万+1.49%68.292.01
10/07811816811816+0.62%30034億1006万+1.24%68.042
10/04810818810811+0.12%80033億8916万+0.75%67.621.99
10/03819819810810-1.1%2,50033億8499万+0.87%67.541.99
10/02805819805819+0.99%1,50034億2260万+1.99%68.292.01
10/01811811803811-0.25%8,20033億8916万+1.25%67.621.99
09/30807813806813+0.12%3,20033億9752万+1.63%67.792.05
09/27806819800812-0.98%8,00033億9334万+1.5%67.712.05
09/268208208078200%3,40034億2678万+2.63%68.372.07
09/25810820807820+1.86%3,20034億2678万+2.76%68.372.07
09/24805812804805-1.71%4,20033億6409万+1%67.122.03

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793
2020/2/21
1,20033億1394万-1.61%
806

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)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/02/21 vs 2019/12/30
-3%(0.97倍)
過去安値
350円(2011/11/29)
127%(2.27倍)
793円(2/21)