1865 青木あすなろ建設

1865
2019/05/20
時価
528億円
PER 予
10.17倍
2010年以降
5.99-59.43倍
(2010-2019年)
PBR
0.73倍
2010年以降
0.39-0.93倍
(2010-2019年)
配当 予
2.68%
ROE 予
7.17%
ROA 予
4.35%
資料
Link
CSV,JSON

株価チャート

株価

5/21

前日 (5/20)
895
始値
895
高値
895
安値
881
終値 -1.45%
882
出来高 +68.55%
20,900

乖離率

株価(5日)
移動平均値
-0.79%
889
株価(25日)
移動平均値
-0.56%
887
出来高(5日)
移動平均値
-31.65%
30,580

2018/12/13~2019/05/21

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
2019
05/21895895881882-1.45%20,900521億2620万-0.56%10.020.72
05/20906906895895-1.54%12,400528億9450万+0.45%10.170.73
05/17910919899909+3.06%73,300537億2190万+1.68%10.330.74
05/16881888877882+0.68%27,000521億2620万-1.67%10.020.72
05/15870884869876+2.1%19,300517億7160万-2.88%9.950.71
05/14849859836858-1.15%16,100507億780万-5.51%9.750.7
05/13830882830868+5.6%37,200512億9880万-4.93%9.860.71
05/10814833814822-2.61%83,800485億8020万-10.46%9.340.67
05/098508728378440%32,400498億8040万-8.66%9.590.69
05/08850850841844-0.82%26,600498億8040万-9.25%9.590.69
05/07865869849851-1.62%30,400502億9410万-9.28%9.670.69
04/26860870857865+0.82%14,500511億2150万-8.56%9.830.7
04/25879884855858-1.49%41,800507億780万-10.16%9.750.7
04/24894894866871-1.58%20,400514億7610万-9.65%9.90.71
04/23892894882885-1.23%20,300523億350万-8.86%10.060.72
04/22894906890896+0.22%10,400529億5360万-8.48%10.180.73
04/19897903887894-0.45%25,200528億3540万-9.51%10.160.73
04/18919920894898-2.29%27,400530億7180万-9.38%10.20.73
04/17923923915919-1.18%32,000543億1290万-7.64%10.440.75
04/16937942928930-1.06%20,500549億6300万-6.91%10.570.76
04/15935949923940+0.32%49,200555億5400万-6.28%10.680.77
04/12929939927937+2.29%48,100553億7670万-6.77%10.650.76
04/11918930916916+0.77%25,600541億3560万-9.13%10.410.75
04/10927933907909-3.09%48,400537億2190万-10.18%10.330.74
04/09964969936938-2.6%51,700554億3580万-7.59%10.660.76
04/08981983963963-2.03%11,700569億1330万-5.4%10.940.78
04/05987994979983-0.41%10,000580億9530万-3.63%11.170.8
04/04998998986987-1%17,100583億3170万-3.33%11.220.8
04/031,0021,003990997-1.87%24,200589億2270万-2.45%11.330.81
04/021,0011,0171,0011,016+2.11%17,400600億4560万-0.68%11.540.83
04/019951,000988995+1.53%51,500588億450万-2.64%11.310.81
03/29986997980980-0.2%16,600579億1800万-4.2%13.110.8
03/28998998982982-2.09%18,700580億3620万-4.1%13.140.8
03/279961,0169941,003-4.02%48,600592億7730万-2.24%13.420.82
03/261,0551,0811,0401,045-0.76%92,500617億5950万+1.75%13.980.85
03/251,0631,0681,0521,053-2.59%47,200622億3230万+2.63%14.090.86
03/221,0741,0811,0591,081+0.65%32,800638億8710万+5.57%14.460.88
03/201,0591,0831,0561,074+1.51%27,000634億7340万+5.19%14.370.88
03/191,0851,0871,0551,058-2.49%32,200625億2780万+3.93%14.150.87
03/181,0791,0981,0731,085-2.16%53,400641億2350万+7%14.520.89
03/159981,1099951,109+12.13%77,000655億4190万+9.69%14.840.91
03/149961,001985989-0.6%22,300584億4990万-1.69%13.230.81
03/131,0031,005993995-1.78%15,100588億450万-1.19%13.310.81
03/121,0191,0281,0091,013-0.59%19,300598億6830万+0.5%13.550.83
03/111,0161,0191,0101,019+1.7%12,000602億2290万+1.19%13.630.83
03/081,0091,0149961,002-0.69%22,800592億1820万-0.4%13.410.82
03/079981,0119971,009+0.5%15,200596億3190万+0.3%13.50.83
03/069981,0079961,0040%17,100593億3640万-0.1%13.430.82
03/051,0021,0109981,004-0.4%11,100593億3640万0%13.430.82
03/041,0051,0099951,008+0.4%14,500595億7280万+0.5%13.490.82
03/011,0081,0111,0031,004-0.99%9,500593億3640万+0.1%13.430.82
02/281,0071,0161,0061,014-0.1%9,300599億2740万+1.2%13.570.83
02/271,0041,0201,0041,015+0.89%16,900599億8650万+1.4%13.580.83
02/261,0051,0089981,006+0.2%6,800594億5460万+0.6%13.460.82
02/251,0101,0231,0021,004-0.5%16,600593億3640万+0.5%13.430.82
02/221,0081,0159991,009-0.79%9,300596億3190万+1%13.50.83
02/211,0311,0311,0121,017-1.36%10,900601億470万+1.9%13.610.83
02/201,0231,0361,0201,031+0.78%17,300609億3210万+3.62%13.790.84
02/191,0291,0301,0161,023-0.78%15,200604億5930万+3.23%13.690.84
02/181,0151,0331,0081,031+3.51%20,300609億3210万+4.46%13.790.84
02/151,0071,007987996-1.58%13,000588億6360万+1.22%13.320.81
02/149921,0189891,012+1.91%24,600598億920万+3.05%13.540.83
02/13968993960993+2.69%37,400586億8630万+1.43%13.280.81
02/12983984967967-2.32%48,400571億4970万-1.02%12.940.79
02/08988996983990-0.7%19,900585億900万+1.43%13.240.81
02/071,0051,007996997-1.58%11,400589億2270万+2.36%13.340.82
02/061,0111,0141,0081,013+0.4%10,900598億6830万+4.33%13.550.83
02/051,0001,0121,0001,009+0.9%13,300596億3190万+4.45%13.50.83
02/049981,0159981,000+1.32%40,600591億+4.17%13.380.82
02/019901,000986987-0.8%36,000583億3170万+3.13%13.20.81
01/319831,002983995+0.81%36,100588億450万+4.19%13.310.81
01/309971,004987987-0.4%42,400583億3170万+3.57%13.20.81
01/29985993980991+0.41%28,000585億6810万+4.1%13.260.81
01/289851,001980987-0.3%31,300583億3170万+3.79%13.20.81
01/259881,005988990+0.41%59,100585億900万+4.21%13.240.81
01/24982991979986-0.1%17,900582億7260万+3.68%13.190.81
01/23985994982987-0.7%12,200583億3170万+3.79%13.20.81
01/22991997989994+0.3%9,800587億4540万+4.63%13.30.81
01/219931,003978991-0.2%18,500585億6810万+4.21%13.260.81
01/18968998968993+2.06%25,600586億8630万+4.42%13.280.81
01/17949973949973+2.21%9,100575億430万+2.21%13.020.8
01/16933963933952+2.04%19,800562億6320万-0.1%12.740.78
01/15926941923933+0.43%11,700551億4030万-2.3%12.480.76
01/11933937926929-0.85%8,100549億390万-3.13%12.430.76
01/10945946932937-0.95%12,000553億7670万-2.7%12.540.77
01/099479569359460%13,200559億860万-2.07%12.660.77
01/08951956941946-0.53%10,200559億860万-2.37%12.660.77
01/07938954938951+2.7%10,400562億410万-2.06%12.720.78
01/04936940917926-1.59%12,200547億2660万-4.73%12.390.76
2018
12/28913944913941+0.64%15,800556億1310万-3.39%12.670.8
12/27909937909935+5.89%24,000552億5850万-4.1%12.580.79
12/26868898868883+1.85%19,500521億8530万-9.62%11.880.75
12/25895895865867-4.73%26,200512億3970万-11.62%11.670.73
12/21925925881910-2.67%45,300537億8100万-7.71%12.250.77
12/20950956932935-2.81%26,100552億5850万-5.46%12.580.79
12/19944968944962+1.69%21,100568億5420万-2.83%12.950.81
12/18955964946946-2.37%27,000559億860万-4.64%12.730.8
12/17972981966969-1.12%33,900572億6790万-2.61%13.040.82
12/14992992980980-1.11%23,500579億1800万-1.61%13.190.83
12/139841,002984991+0.1%21,800585億6810万-0.6%13.340.84

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
2019年
3月期
1,109
3/15
865
12/25
92,500
3/26
655億4190万511億2150万+9.69%
3/15
-10.46%
5/10
最新882
2019/5/21
20,900521億2620万-0.56%
887

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)
2019/05/21 vs 2018/12/28
-6%(0.94倍)
過去安値
96円(2002/01/15)
819%(9.19倍)
882円(5/21)