1865 青木あすなろ建設

1865
2019/03/20
時価
634億円
PER 予
13.36倍
2010年以降
5.99-59.43倍
(2010-2018年)
PBR
0.9倍
2010年以降
0.39-0.93倍
(2010-2018年)
配当 予
2.05%
ROE 予
6.76%
ROA 予
4.39%
資料
Link

株価チャート

株価

3/20

前日 (3/19)
1,058
始値
1,059
高値
1,083
安値
1,056
終値 +1.51%
1,074
出来高 -16.15%
27,000

乖離率

株価(5日)
移動平均値
+1.03%
1,063
株価(25日)
移動平均値
+5.19%
1,021
出来高(5日)
移動平均値
-36.29%
42,380

2018/10/22~2019/03/20

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
03/201,0591,0831,0561,074+1.51%27,000634億7340万+5.19%13.360.9
03/191,0851,0871,0551,058-2.49%32,200625億2780万+3.93%13.160.89
03/181,0791,0981,0731,085-2.16%53,400641億2350万+7%13.50.91
03/159981,1099951,109+12.13%77,000655億4190万+9.69%13.80.93
03/149961,001985989-0.6%22,300584億4990万-1.69%12.310.83
03/131,0031,005993995-1.78%15,100588億450万-1.19%12.380.84
03/121,0191,0281,0091,013-0.59%19,300598億6830万+0.5%12.60.85
03/111,0161,0191,0101,019+1.7%12,000602億2290万+1.19%12.680.86
03/081,0091,0149961,002-0.69%22,800592億1820万-0.4%12.470.84
03/079981,0119971,009+0.5%15,200596億3190万+0.3%12.550.85
03/069981,0079961,0040%17,100593億3640万-0.1%12.490.84
03/051,0021,0109981,004-0.4%11,100593億3640万0%12.490.84
03/041,0051,0099951,008+0.4%14,500595億7280万+0.5%12.540.85
03/011,0081,0111,0031,004-0.99%9,500593億3640万+0.1%12.490.84
02/281,0071,0161,0061,014-0.1%9,300599億2740万+1.2%12.620.85
02/271,0041,0201,0041,015+0.89%16,900599億8650万+1.4%12.630.85
02/261,0051,0089981,006+0.2%6,800594億5460万+0.6%12.520.85
02/251,0101,0231,0021,004-0.5%16,600593億3640万+0.5%12.490.84
02/221,0081,0159991,009-0.79%9,300596億3190万+1%12.550.85
02/211,0311,0311,0121,017-1.36%10,900601億470万+1.9%12.650.86
02/201,0231,0361,0201,031+0.78%17,300609億3210万+3.62%12.830.87
02/191,0291,0301,0161,023-0.78%15,200604億5930万+3.23%12.730.86
02/181,0151,0331,0081,031+3.51%20,300609億3210万+4.46%12.830.87
02/151,0071,007987996-1.58%13,000588億6360万+1.22%12.390.84
02/149921,0189891,012+1.91%24,600598億920万+3.05%12.590.85
02/13968993960993+2.69%37,400586億8630万+1.43%12.350.84
02/12983984967967-2.32%48,400571億4970万-1.02%12.030.81
02/08988996983990-0.7%19,900585億900万+1.43%12.320.83
02/071,0051,007996997-1.58%11,400589億2270万+2.36%12.40.84
02/061,0111,0141,0081,013+0.4%10,900598億6830万+4.33%12.60.85
02/051,0001,0121,0001,009+0.9%13,300596億3190万+4.45%12.550.85
02/049981,0159981,000+1.32%40,600591億+4.17%12.440.84
02/019901,000986987-0.8%36,000583億3170万+3.13%12.280.83
01/319831,002983995+0.81%36,100588億450万+4.19%12.380.84
01/309971,004987987-0.4%42,400583億3170万+3.57%12.280.83
01/29985993980991+0.41%28,000585億6810万+4.1%12.330.83
01/289851,001980987-0.3%31,300583億3170万+3.79%12.280.83
01/259881,005988990+0.41%59,100585億900万+4.21%12.320.83
01/24982991979986-0.1%17,900582億7260万+3.68%12.270.83
01/23985994982987-0.7%12,200583億3170万+3.79%12.280.83
01/22991997989994+0.3%9,800587億4540万+4.63%12.370.84
01/219931,003978991-0.2%18,500585億6810万+4.21%12.330.83
01/18968998968993+2.06%25,600586億8630万+4.42%12.350.84
01/17949973949973+2.21%9,100575億430万+2.21%12.110.82
01/16933963933952+2.04%19,800562億6320万-0.1%11.840.8
01/15926941923933+0.43%11,700551億4030万-2.3%11.610.79
01/11933937926929-0.85%8,100549億390万-3.13%11.560.78
01/10945946932937-0.95%12,000553億7670万-2.7%11.660.79
01/099479569359460%13,200559億860万-2.07%11.770.8
01/08951956941946-0.53%10,200559億860万-2.37%11.770.8
01/07938954938951+2.7%10,400562億410万-2.06%11.830.8
01/04936940917926-1.59%12,200547億2660万-4.73%11.520.78
2018
12/28913944913941+0.64%15,800556億1310万-3.39%11.780.8
12/27909937909935+5.89%24,000552億5850万-4.1%11.70.79
12/26868898868883+1.85%19,500521億8530万-9.62%11.050.75
12/25895895865867-4.73%26,200512億3970万-11.62%10.850.73
12/21925925881910-2.67%45,300537億8100万-7.71%11.390.77
12/20950956932935-2.81%26,100552億5850万-5.46%11.70.79
12/19944968944962+1.69%21,100568億5420万-2.83%12.040.81
12/18955964946946-2.37%27,000559億860万-4.64%11.840.8
12/17972981966969-1.12%33,900572億6790万-2.61%12.130.82
12/14992992980980-1.11%23,500579億1800万-1.61%12.270.83
12/139841,002984991+0.1%21,800585億6810万-0.6%12.40.84
12/12984999984990+0.92%23,100585億900万-0.8%12.390.84
12/11994994980981-1.7%22,700579億7710万-1.8%12.280.83
12/101,0081,012993998-0.99%24,600589億8180万-0.1%12.490.84
12/071,0081,0211,0041,008+0.1%35,800595億7280万+1%12.620.85
12/061,0081,0129941,007-0.1%22,100595億1370万+1%12.60.85
12/059991,0119911,008+0.5%21,200595億7280万+1.1%12.620.85
12/041,0211,0299961,003-1.86%23,000592億7730万+0.7%12.550.85
12/031,0281,0471,0221,022-0.58%25,900604億20万+2.82%12.790.87
11/301,0121,0281,0111,028+1.08%18,600607億5480万+3.73%12.870.87
11/291,0241,0261,0081,017-0.59%11,400601億470万+3.04%12.730.86
11/289881,0239881,023+3.54%29,800604億5930万+3.86%12.80.87
11/279871,017975988+0.71%20,300583億9080万+0.71%12.370.84
11/261,0301,030980981+0.31%33,400579億7710万+0.1%12.280.83
11/22973985968978+0.72%18,800577億9980万0%12.240.83
11/21984984960971-1.52%25,800573億8610万-0.51%12.150.82
11/20975991975986+0.1%14,800582億7260万+1.23%12.340.83
11/19981991977985+0.41%8,800582億1350万+1.55%12.330.83
11/16979983967981+0.1%15,000579億7710万+1.55%12.280.83
11/15973985968980+1.03%14,800579億1800万+1.77%12.270.83
11/141,0001,002966970-3.87%67,600573億2700万+1.04%12.140.82
11/131,0131,0139901,009-0.39%21,200596億3190万+5.21%12.630.85
11/121,0101,0289931,013+1.5%32,100598億6830万+5.96%12.680.86
11/091,0161,016992998-1.67%28,400589億8180万+4.72%12.490.84
11/081,0111,0361,0111,015+1.1%61,400599億8650万+6.73%12.70.86
11/071,0091,0099961,004-0.5%12,700593億3640万+5.8%12.570.85
11/069851,0129761,009+2.44%30,600596億3190万+6.55%12.630.85
11/05975990966985+0.72%25,700582億1350万+4.23%12.330.83
11/02978982966978-0.1%30,100577億9980万+3.49%12.240.83
11/01997997978979-2.49%21,400578億5890万+3.6%12.250.83
10/319981,0119871,004+0.6%46,000593億3640万+6.13%12.570.85
10/30947998947998+5.05%205,500589億8180万+5.5%12.490.84
10/29956960940950+0.64%34,200561億4500万+0.42%11.890.8
10/26940951934944+1.07%44,800557億9040万-0.21%11.820.8
10/25972972932934-3.91%52,000551億9940万-1.27%11.690.79
10/24928972928972+5.08%39,600574億4520万+2.75%12.170.82
10/23948954920925-2.43%38,700546億6750万-2.12%11.580.78
10/22923950920948+1.61%30,500560億2680万+0.32%11.870.8

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
580
11/5

11/4
305
4/1
88,000
9/7
--+18.72%
5/13
-17.22%
12/3
2011年
3月期
540
3/28
334
10/22

10/20

他2件
216,500
3/17
263億1690万162億7749万+20.19%
3/28
-10.1%
5/27
2012年
3月期
488
4/1
346
8/9
129,500
6/23
237億8268万168億6231万+10.5%
7/12
-12.86%
8/9
2013年
3月期
605
12/19
380
6/13
131,500
3/21
294億8467万185億1930万+17.4%
12/19
-9.98%
5/21
2014年
3月期
625
9/11
452
4/2
237,600
12/5
304億5937万220億2822万+8.06%
6/21
-10.22%
2/4
2015年
3月期
913
3/23
550
5/20
195,200
8/7
497億9091万349億8000万+23.4%
8/18
-9.69%
10/17
2016年
3月期
945
4/23
587
2/12
141,600
3/28
558億4950万346億9170万+15.37%
10/8
-16.71%
2/12
2017年
3月期
850
3/17
613
7/8
100,300
3/27
502億3500万362億2830万+6.5%
9/29
-9.26%
7/8
2018年
3月期
1,073
10/10
768
4/12
102,700
7/10
634億1430万453億8880万+9.88%
10/10
-5.63%
2/9
最新1,074
2019/3/20
27,000634億7340万+5.19%
1,021

年間値上がり率

1984/12/28 vs 1983/12/27
2%(1.02倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
49%(1.49倍)
1987/12/28 vs 1986/12/27
300%(4倍)
1988/12/28 vs 1987/12/28
15%(1.15倍)
1989/12/29 vs 1988/12/28
0%(1倍)
1990/12/27 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/27
8%(1.08倍)
1992/12/29 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/29
-27%(0.73倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/29 vs 1996/12/30
-72%(0.28倍)
1998/12/28 vs 1997/12/29
-10%(0.9倍)
1999/12/30 vs 1998/12/28
-7%(0.93倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
21%(1.21倍)
2003/12/30 vs 2002/12/30
213%(3.13倍)
2004/12/30 vs 2003/12/30
88%(1.88倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
-48%(0.52倍)
2007/12/28 vs 2006/12/29
15%(1.15倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
-31%(0.69倍)
2011/12/30 vs 2010/12/30
14%(1.14倍)
2012/12/28 vs 2011/12/30
41%(1.41倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
34%(1.34倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/03/20 vs 2018/12/28
14%(1.14倍)
過去安値
96円(2002/01/15)
1019%(11.19倍)
1,074円(3/20)