1780 ヤマウラ

1780
2019/02/15
時価
206億円
PER 予
13.82倍
2010年以降
7.21-24.63倍
(2010-2017年)
PBR
1.34倍
2010年以降
0.4-1.68倍
(2010-2017年)
配当 予
0.51%
ROE 予
9.68%
ROA 予
5.24%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
981
始値
981
高値
981
安値
967
終値 -0.41%
977
出来高 -43.47%
23,800

乖離率

株価(5日)
移動平均値
+0.51%
972
株価(25日)
移動平均値
+0.93%
968
出来高(5日)
移動平均値
+5.31%
22,600

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
02/15981981967977-0.41%23,800206億1813万+0.93%13.821.34
02/14970985969981+1.24%42,100207億254万+1.45%13.881.34
02/139709709619690%16,900204億4930万+0.21%13.711.33
02/12966971963969+0.31%14,200204億4930万+0.31%13.711.33
02/08964969957966-0.41%16,000203億8599万-0.1%13.671.32
02/07972974962970-0.21%16,100204億7040万+0.31%13.721.33
02/06966974963972+0.52%13,700205億1261万+0.52%13.751.33
02/05959968959967+0.73%17,100204億709万+0.21%13.681.32
02/04950964950960+1.48%21,200202億5937万-0.31%13.581.31
02/01946952943946-0.21%20,800199億6392万-1.56%13.381.3
01/31960964946948-1.04%33,400200億613万-1.35%13.411.3
01/30970970958958-0.52%28,300202億1716万-0.42%13.551.31
01/29965968954963-0.52%22,300203億2268万+0.1%13.621.32
01/28971973961968-0.41%33,300204億2820万+0.73%13.691.33
01/25976983971972-0.51%20,400205億1261万+1.14%13.751.33
01/24976979972977+0.1%16,900206億1813万+1.66%13.821.34
01/23978978971976-0.2%11,400205億9702万+1.56%13.811.34
01/22974978972978+0.41%9,100206億3923万+1.98%13.841.34
01/21976976969974+0.52%14,400205億5482万+1.56%13.781.33
01/189669759669690%15,900204億4930万+1.15%13.711.33
01/17970973963969+0.41%17,100204億4930万+1.15%13.711.33
01/16972978962965-0.62%16,900203億6489万+0.84%13.651.32
01/15958971953971+1.04%24,400204億9151万+1.57%13.741.33
01/11965965958961-0.72%13,100202億8047万+0.73%13.61.32
01/10967968962968+0.1%16,300204億2820万+1.79%13.691.33
01/09972973960967-0.1%32,900204億709万+1.9%13.681.32
01/08959969959968+0.94%34,400204億2820万+2.33%13.691.33
01/07985993947959-1.64%67,800202億3826万+1.59%13.571.31
01/04968975951975-0.71%35,700205億7592万+3.5%13.791.34
2018
12/28959983958982+2.19%58,000207億2365万+4.58%13.761.33
12/27944962942961+4.8%43,200202億8047万+2.67%13.471.3
12/26919933907917-0.76%73,900193億5192万-1.82%12.851.24
12/25899925886924+0.76%110,700194億9964万-1.07%12.951.25
12/21939939900917-3.07%67,100193億5192万-1.71%12.851.24
12/20950957942946-1.66%39,000199億6392万+1.39%13.261.28
12/19954962948962+1.16%29,200203億158万+3.44%13.481.3
12/18958958951951-0.73%28,100200億6944万+2.59%13.331.29
12/17969969951958-1.14%31,000202億1716万+3.57%13.431.3
12/14966970953969+0.21%42,900204億4930万+5.1%13.581.31
12/13965968962967+0.62%30,000204億709万+5.34%13.551.31
12/12951965951961+1.37%33,500202億8047万+5.14%13.471.3
12/11958960948948-0.84%22,000200億613万+4.18%13.291.29
12/10965965950956-0.62%38,100201億7495万+5.4%13.41.3
12/07957963956962+0.63%40,000203億158万+6.53%13.481.3
12/06950956943956+0.74%45,100201億7495万+6.34%13.41.3
12/059469509409490%56,300200億2723万+5.92%13.31.29
12/04958962940949+4.75%173,800200億2723万+6.27%13.31.29
12/03908911903906+0.44%13,500191億1978万+1.91%12.71.23
11/30904908900902-0.44%8,300190億3536万+1.69%12.641.22
11/29913914904906-0.55%13,300191億1978万+2.26%12.71.23
11/28908918907911+0.44%20,900192億2530万+2.82%12.771.24
11/27908908902907+0.11%10,200191億4088万+2.6%12.711.23
11/26900909900906-0.33%9,400191億1978万+2.49%12.71.23
11/22905909898909-0.22%14,100191億8309万+2.94%12.741.23
11/21901911899911+0.89%23,300192億2530万+3.29%12.771.24
11/20904904900903-0.11%8,700190億5647万+2.5%12.661.22
11/19900910900904-0.33%16,600190億7757万+2.73%12.671.23
11/16910910896907-0.33%20,300191億4088万+3.19%12.711.23
11/15909910894910+2.13%42,300192億419万+3.64%12.751.23
11/14881904876891+1.14%50,800188億323万+1.71%12.491.21
11/13881882873881-0.9%11,300185億9219万+0.57%12.351.2
11/12880889880889+0.34%5,300187億6102万+1.48%12.461.21
11/09877887877886+1.03%10,800186億9771万+1.14%12.421.2
11/08876880876877+1.15%11,900185億778万0%12.291.19
11/07865875862867+0.46%13,000182億9674万-1.14%12.151.18
11/06866866860863+0.35%9,600182億1233万-1.71%12.11.17
11/05866866860860-0.69%18,900181億4902万-2.27%12.051.17
11/02871876865866-0.57%18,900182億7564万-1.7%12.141.17
11/01871872865871+0.69%22,500183億8116万-1.25%12.211.18
10/31869870862865-0.12%19,500182億5453万-2.04%12.121.17
10/30859872859866+0.81%37,200182億7564万-2.04%12.141.17
10/29868875859859-0.92%26,300181億2791万-2.83%12.041.17
10/26877877862867-0.8%24,500182億9674万-2.03%12.151.18
10/25874883874874-1.91%19,700184億4447万-1.24%12.251.19
10/24882893881891+1.37%12,900188億323万+0.68%12.491.21
10/23890890878879-1.57%13,500185億4998万-0.57%12.321.19
10/22887897884893+0.45%8,200188億4543万+1.13%12.521.21
10/19876893876889-0.11%18,000187億6102万+0.79%12.461.21
10/18891891886890+0.34%9,200187億8212万+1.02%12.471.21
10/17877891876887+1.84%11,500187億1881万+0.8%12.431.2
10/16870877869871+0.11%12,500183億8116万-0.8%12.211.18
10/15880881870870-0.8%16,700183億6005万-0.91%12.191.18
10/12875879869877+0.57%22,900185億778万-0.11%12.291.19
10/11876879870872-1.58%27,700184億226万-0.68%12.221.18
10/10896897886886-0.45%14,100186億9771万+0.91%12.421.2
10/09891891887890-0.11%11,700187億8212万+1.37%12.471.21
10/05893895888891-0.22%12,400188億323万+1.6%12.491.21
10/04888894888893+0.56%11,600188億4543万+1.71%12.521.21
10/03897905888888-1%13,000187億3992万+1.25%12.451.2
10/02900903889897-0.33%16,600189億2985万+2.28%12.571.22
10/01892906890900+1.35%16,300189億9316万+2.74%12.611.22
09/28900900888888-0.22%12,500187億3992万+1.49%12.41.23
09/27900901888890-1%17,300187億8212万+1.71%12.421.23
09/26879902879899+1.47%47,300189億7205万+2.86%12.551.24
09/25882888877886+0.45%54,200186億9771万+1.49%12.371.23
09/21874883874882+0.92%16,500186億1329万+1.03%12.311.22
09/20875876870874+0.11%18,900184億4447万+0.23%12.21.21
09/19870877869873+0.46%19,700184億2336万+0.23%12.191.21
09/18865869861869+0.7%22,500183億3895万-0.23%12.131.2
09/14868872862863-0.35%27,100182億1233万-0.8%12.051.19

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
9月期
218
5/17
169
12/9
104,500
9/27
--+9.73%
12/29
-8.33%
11/24
2011年
9月期
290
3/14
176
11/2

11/1

他2件
139,000
3/14
61億1987万37億1412万+20.09%
3/14
-14.15%
3/15
2012年
9月期
280
8/27
203
11/24

11/18

他3件
116,500
9/25
59億884万42億8390万+8.89%
7/6
-10.2%
10/10
2013年
9月期
350
9/19
209
10/30
241,500
9/25
73億8605万44億1052万+19.69%
1/4
-8.22%
6/7

5/27
2014年
9月期
460
9/18
255
2/4
928,400
9/18
97億761万53億8139万+15.88%
9/2
-9.89%
2/4
2015年
9月期
617
8/18
360
10/17
145,000
9/28
130億2086万75億9726万+16.41%
5/27
-12.72%
10/1
2016年
9月期
559
9/21

9/20
400
1/21
140,200
9/28
117億9686万84億4140万+7.38%
5/10
-8.68%
1/21
2017年
9月期
1,068
8/23
506
11/9

10/4

他2件
278,000
9/27
225億3855万106億7837万+20.6%
6/15
-6.09%
10/2
最新977
2019/2/15
23,800206億1813万+0.93%
968

年間値上がり率

1998/12/30 vs 1997/12/30
-26%(0.74倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
-19%(0.81倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
53%(1.53倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
32%(1.32倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
36%(1.36倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/02/15 vs 2018/12/28
-1%(0.99倍)
過去安値
98円(2008/10/28)
897%(9.97倍)
977円(2/15)