1719 安藤・間

1719
2020/03/27
時価
1422億円
PER 予
9.09倍
2010年以降
赤字-20.68倍
(2010-2019年)
PBR
1.02倍
2010年以降
0.2-2.34倍
(2010-2019年)
配当 予
4.23%
ROE 予
11.25%
ROA 予
4.68%
資料
Link
CSV,JSON

株価チャート

株価

3/30

前日 (3/27)
710
始値
684
高値
687
安値
640
終値 -3.24%
687
出来高 -11.52%
1,495,600

乖離率

株価(5日)
移動平均値
-0.15%
688
株価(25日)
移動平均値
-4.32%
718
出来高(5日)
移動平均値
-0.29%
1,500,020

2019/10/30~2020/03/30

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
03/30684687640687-3.24%1,495,6001376億3591万-4.32%8.80.99
03/27719726696710+2.31%1,690,4001422億4381万-2.07%9.091.02
03/26695718676694-0.14%1,510,2001390億3831万-5.06%8.891
03/25704709676695+6.27%1,101,9001392億3866万-5.7%8.91
03/24630669630654+6.86%1,702,0001310億2458万-12.1%8.370.94
03/23628637588612-2.55%2,449,3001226億1015万-18.73%7.840.88
03/19624653622628+1.62%2,020,5001258億1565万-17.8%8.040.9
03/18643655616618-4.04%1,817,1001238億1221万-20.16%7.910.89
03/17605650601644+2.88%1,617,0001290億2114万-18.07%8.250.93
03/16653665623626-2.64%1,567,6001254億1496万-21.46%8.020.9
03/13625657609643-3.31%1,550,6001288億2080万-20.52%8.230.93
03/12677683653665-4.45%1,514,2001332億2835万-18.8%8.510.96
03/11691714689696-0.43%1,557,5001394億3900万-16.04%8.911
03/10690704674699-1.41%2,102,7001400億4003万-16.49%8.951.01
03/09714725698709-2.74%1,448,9001420億4346万-16.09%9.081.02
03/06741743717729-3.57%1,396,4001460億5033万-14.54%9.331.05
03/05769774750756-1.95%1,159,7001514億5960万-12.2%9.681.09
03/04764782760771-0.9%1,141,1001544億6475万-11.18%9.871.11
03/03805809778778-1.64%1,337,3001558億6716万-10.98%9.961.12
03/027768007747910%1,415,7001584億7162万-10.22%10.131.14
02/28788804788791-2.83%1,419,0001584億7162万-10.92%10.131.14
02/27833836812814-2.63%955,6001630億7952万-9.05%10.421.17
02/268238378218360%847,5001674億8707万-7.21%10.71.2
02/25823849823836-3.02%967,1001674億8707万-7.73%10.71.2
02/21863868856862+0.7%741,9001726億9600万-5.38%11.041.24
02/20866872855856-1.38%782,4001714億9394万-6.45%10.961.23
02/19863873862868+1.05%815,9001738億9806万-5.55%11.111.25
02/18859870850859-0.81%812,6001720億9497万-6.93%111.24
02/17873874862866-1.7%750,0001734億9738万-6.58%11.091.25
02/14888893875881-0.9%1,091,0001765億253万-5.47%11.281.27
02/13883898874889+2.89%1,898,7001781億527万-4.82%11.381.28
02/12922946853864-5.68%3,896,7001730億9669万-7.89%11.061.24
02/10912926911916-1.19%604,1001835億1455万-2.66%11.731.32
02/07930933922927+1.2%983,8001857億1832万-1.59%11.871.34
02/06917924915916+0.88%852,8001835億1455万-2.86%11.731.32
02/05931934908908-0.87%853,3001819億1180万-3.92%11.631.31
02/04895919894916+2.92%955,1001835億1455万-3.17%11.731.32
02/03886901884890-1.77%603,6001783億562万-6.12%11.41.28
01/319149209069060%787,8001815億1111万-4.63%11.61.31
01/30918925899906-1.84%956,3001815億1111万-4.93%11.61.31
01/29923923912923+0.44%492,0001849億1695万-3.25%11.821.33
01/28922928913919-1.92%1,279,8001841億1558万-3.87%11.771.32
01/27940947933937-2.09%739,3001877億2176万-2.19%121.35
01/24955959950957+0.63%498,6001917億2863万-0.21%12.251.38
01/23958962948951-2.56%846,2001905億2657万-0.83%12.181.37
01/22976985970976+1.56%733,9001955億3515万+1.77%12.51.41
01/21958966957961-0.21%501,2001925億3000万+0.31%12.31.38
01/209619709619630%404,6001929億3069万+0.63%12.331.39
01/17970974961963+0.63%526,4001929億3069万+0.73%12.331.39
01/16955958953957-0.42%328,4001917億2863万+0.21%12.251.38
01/15957966954961-0.52%515,2001925億3000万+0.84%12.31.38
01/14975977959966-0.21%496,7001935億3172万+1.58%12.371.39
01/10970978965968+0.1%458,3001939億3240万+2.11%12.391.39
01/09964968957967+1.58%487,4001937億3206万+2.22%12.381.39
01/08967972941952-2.06%947,7001907億2691万+0.95%12.191.37
01/07959974948972+2.97%1,097,4001947億3378万+3.4%12.451.4
01/06942950932944-0.84%620,3001891億2416万+0.85%12.091.36
2019
12/30947955941952-0.21%452,2001907億2691万+2.15%12.191.37
12/27956956949954+0.21%288,4001911億2760万+2.69%12.221.37
12/26946953945952+0.42%380,7001907億2691万+2.7%12.191.37
12/259459499439480%201,9001899億2554万+2.38%12.141.37
12/24949953940948-0.42%297,2001899億2554万+2.49%12.141.37
12/23966966950952-1.45%543,1001907億2691万+2.92%12.191.37
12/20962968953966+1.68%851,3001935億3172万+4.32%12.371.39
12/19950954943950-0.84%814,9001903億2622万+2.7%12.161.37
12/18960963951958-0.62%736,4001919億2897万+3.68%12.271.38
12/17976980960964-0.21%1,060,6001931億3103万+4.44%12.341.39
12/16958975957966+1.26%1,064,1001935億3172万+4.89%12.371.39
12/139699739529540%1,384,3001911億2760万+4.03%12.221.37
12/12956959947954+0.85%1,779,6001911億2760万+4.38%12.221.37
12/11948948938946+0.96%1,189,0001895億2485万+3.96%12.111.36
12/10939949933937-0.21%1,293,1001877億2176万+3.42%121.35
12/09945946930939+0.21%787,8001881億2244万+3.99%12.021.35
12/06930938923937+1.3%840,3001877億2176万+4.23%121.35
12/05909933908925+2.55%1,553,1001853億1764万+3.35%11.841.33
12/048879058859020%915,6001807億974万+1.12%11.551.3
12/03898909890902-0.33%1,272,9001807億974万+1.46%11.551.3
12/02897914893905+2.38%1,478,9001813億1077万+2.14%11.591.3
11/29887889879884+0.45%959,4001771億356万+0.11%11.321.27
11/28872883867880+0.23%839,8001763億218万-0.11%11.271.27
11/27869882868878+2.33%1,471,5001759億150万-0.11%11.241.27
11/26873876852858-1.49%2,571,8001718億9463万-2.17%10.991.24
11/25893896865871-4.07%2,939,5001744億9909万-0.46%11.151.25
11/22909915905908-0.87%722,7001819億1180万+4.01%11.631.31
11/21921927903916-2.14%1,275,4001835億1455万+5.41%11.731.32
11/20949950925936-1.27%849,3001875億2141万+8.21%11.981.35
11/19954963941948-0.84%943,1001899億2554万+10.36%12.141.37
11/18962962939956-0.1%993,1001915億2828万+12.08%12.241.38
11/15932963930957+3.35%1,575,8001917億2863万+13.12%12.251.38
11/14926942920926+0.11%1,502,7001855億1798万+10.5%11.861.33
11/13913928896925+1.98%1,630,2001853億1764万+11.18%11.841.33
11/12883908882907+2.37%2,171,2001817億1146万+9.81%11.611.31
11/11871902848886+2.9%2,080,1001775億424万+7.92%11.341.28
11/08867867857861+0.35%562,4001724億9566万+5.26%11.021.24
11/07856863852858+0.12%581,1001718億9463万+5.15%10.991.24
11/06859860853857-0.35%496,5001716億9429万+5.28%10.971.23
11/05840863834860+3.37%983,2001722億9532万+6.04%11.011.24
11/01829833828832-1.19%559,5001666億8570万+2.97%10.651.2
10/31840842835842+0.6%545,1001686億8914万+4.47%10.781.21
10/308308408288370%1,166,9001676億8742万+4.23%10.721.21

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
122
6/29
75
11/27

11/20

他2件
4,187,400
10/23
--+19.39%
6/8
-16.48%
11/20

11/19
2011年
3月期
152
3/25
57
11/2

10/28

他2件
8,260,800
3/15
152億57億+67.53%
3/15
-14.93%
10/27
2012年
3月期
275
3/12

2/23

他2件
84
8/9
14,725,000
2/22
275億84億+25.36%
11/9
-17.27%
5/26
2013年
3月期
287
1/7
150
6/4

5/29
14,994,900
12/3
287億150億+27.01%
6/28
-18.23%
5/28
2014年
3月期
431
10/29
191
6/7
88,929,000
10/29
431億191億+44.03%
9/20
-13.59%
2/4
2015年
3月期
810
12/29
378
4/15
16,869,800
6/19
1500億1944万700億907万+21.51%
6/20
-13.26%
10/14
2016年
3月期
823
10/14
486
2/12
7,923,400
3/25
1524億2716万900億1166万+13.62%
8/14
-17.36%
1/21
2017年
3月期
884
2/14
510
6/24
7,598,800
11/9
1637億2492万944億5668万+20.06%
11/11
-10.02%
6/24
2018年
3月期
953
11/7
657
6/23
13,642,500
6/7
1765億435万1216億8243万+13.03%
10/27
-15.83%
2/14
2019年
3月期
790
2/28
648
12/26
1,981,200
12/13
1578億6045万1294億8553万+6.28%
2/19
-6.89%
4/10
最新687
2020/3/30
1,495,6001376億3591万-4.32%
718

年間値上がり率

2004/12/30 vs 2003/12/30
-6%(0.94倍)
2005/12/30 vs 2004/12/30
59%(1.59倍)
2006/12/29 vs 2005/12/30
-58%(0.42倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
156%(2.56倍)
2012/12/28 vs 2011/12/30
55%(1.55倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
108%(2.08倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
31%(1.31倍)
2020/03/30 vs 2019/12/30
-28%(0.72倍)
過去安値
57円(2010/11/02)
1105%(12.05倍)
687円(3/30)