2389 オプトホールディング

2389
2019/08/19
時価
379億円
PER
18.98倍
2009年以降
14.11-71.47倍
(2009-2018年)
PBR
1.33倍
2009年以降
0.6-3.45倍
(2009-2018年)
配当
1.19%
ROE
11.39%
ROA
3.4%
資料
Link
CSV,JSON

株価チャート

株価

8/20

前日 (8/19)
1,593
始値
1,593
高値
1,640
安値
1,589
終値 +2.07%
1,626
出来高 -28.99%
91,100

乖離率

株価(5日)
移動平均値
+2.98%
1,579
株価(25日)
移動平均値
+0.81%
1,613
出来高(5日)
移動平均値
-16.91%
109,640

2019/03/22~2019/08/20

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
08/201,5931,6401,5891,626+2.07%91,100387億2758万+0.81%19.371.36
08/191,5861,6571,5751,593+1.92%128,300379億4159万-1.36%18.981.33
08/161,5541,5941,5431,563+0.58%100,300372億2706万-3.52%18.621.3
08/151,5261,5621,5041,554-0.45%136,900370億1270万-4.49%18.521.3
08/141,5171,5761,5171,561+4.14%91,600371億7942万-4.29%18.61.3
08/131,4791,5101,4511,499-0.73%245,100357億273万-8.37%17.861.25
08/091,6951,7181,5011,510-9.15%347,700359億6472万-8.21%17.991.26
08/081,6351,7771,5251,662+4.2%849,300395億8501万+0.54%19.81.39
08/071,5711,6281,5611,595+2.11%141,700379億8923万-3.57%191.33
08/061,5451,5911,5111,562-2.8%257,600372億324万-5.85%18.611.3
08/051,6131,6291,5661,607-1.47%153,700382億7504万-3.6%19.151.34
08/021,6801,7021,6211,631-4.17%106,500388億4666万-2.34%19.431.36
08/011,6831,7091,6551,7020%168,400405億3772万+1.79%20.281.42
07/311,6901,7111,6751,702+1.01%172,700405億3772万+1.86%20.281.42
07/301,6581,6861,6341,685+2.25%127,200401億3282万+1.02%20.081.4
07/291,6621,6731,6311,648-0.96%106,800392億5156万-1.02%19.641.37
07/261,6581,6681,6381,664-0.12%40,000396億3265万+0.06%19.831.39
07/251,6411,6741,6281,666+1.22%77,300396億8028万+0.24%19.851.39
07/241,6461,6631,6271,646+0.3%50,100392億393万-0.78%19.611.37
07/231,6291,6541,6211,641+1.99%46,100390億8484万-0.85%19.551.37
07/221,5911,6341,5861,609+0.31%57,500383億2267万-2.6%19.171.34
07/191,6141,6281,5851,604+1.91%56,100382億359万-2.85%19.111.34
07/181,6061,6071,5711,574-1.99%81,200374億8905万-4.49%18.751.31
07/171,6101,6211,5851,606-1.29%87,800382億5122万-2.49%19.131.34
07/161,6511,6581,6201,627-2.57%58,000387億5139万-1.03%19.391.36
07/121,7141,7141,6591,670-2.79%62,400397億7555万+1.83%19.91.39
07/111,7251,7411,7011,718-0.87%78,600409億1880万+5.33%20.471.43
07/101,6431,7411,6261,733+4.15%176,400412億7607万+6.91%20.651.44
07/091,6731,6761,6461,664-1.07%78,600396億3265万+3.23%19.831.39
07/081,7201,7321,6671,682-2.15%84,700400億6137万+5.06%20.041.4
07/051,7101,7211,6731,719+0.53%50,400409億4262万+8.18%20.481.43
07/041,6741,7131,6501,710+1.66%121,800407億2826万+8.5%20.371.43
07/031,7251,7251,6641,682-1.75%70,100400億6137万+7.61%20.041.4
07/021,7571,7601,7011,712-3%108,100407億7590万+10.31%20.41.43
07/011,7331,7741,7211,765+4.81%232,400420億3824万+14.54%21.031.47
06/281,7101,7281,6781,684+0.48%109,000401億900万+10.21%20.061.4
06/271,6571,6951,6411,676-0.36%82,200399億1846万+10.41%19.971.4
06/261,6241,7121,6241,682+2.31%159,000400億6137万+11.54%20.041.4
06/251,6251,6771,6251,644+2.11%200,200391億5629万+9.82%19.591.37
06/241,5911,6171,5761,610+0.81%76,900383億4649万+8.2%19.181.34
06/211,6281,6481,5961,597-1.9%126,400380億3686万+7.83%19.031.33
06/201,5901,6341,5851,628+2.91%67,300387億7521万+10.15%19.41.36
06/191,5711,5861,5281,582+2.26%98,600376億7960万+7.47%18.851.32
06/181,5591,5901,5431,547-1.34%91,400368億4598万+5.38%18.431.29
06/171,5741,5841,5551,568-1.51%54,900373億4615万+6.96%18.681.31
06/141,5361,5951,5361,592+4.74%146,600379億1777万+9.04%18.971.33
06/131,5411,5611,5151,520-2.31%110,800362億290万+3.9%18.111.27
06/121,5301,5681,5301,556+1.97%144,700370億6034万+5.56%18.541.3
06/111,5091,5601,5091,526-0.13%108,600363億4581万+2.76%18.181.27
06/101,4841,5281,4771,528+5.02%128,300363億9344万+2.07%18.211.27
06/071,4461,4911,4291,4550%157,600346億5475万-3.51%17.341.21
06/061,5061,5371,4551,455-3.83%171,100346億5475万-4.53%17.341.21
06/051,4321,5181,4151,513+7.92%302,500360億3618万-1.69%18.031.26
06/041,3841,4191,3531,402+1.96%223,800333億9241万-9.61%16.71.17
06/031,3771,4151,3421,375-0.51%252,400327億4933万-12.31%16.381.15
05/311,3931,4341,3791,382-0.93%151,300329億1606万-12.86%16.471.15
05/301,3911,4041,3691,395-0.36%106,000332億2569万-13.03%16.621.16
05/291,4271,4411,3821,400-3.71%142,900333億4478万-13.74%16.681.17
05/281,4341,4631,4291,454+1.39%101,700346億3093万-11.45%17.321.21
05/271,4251,4471,4181,434+0.28%58,300341億5458万-13.46%17.091.2
05/241,4031,4341,3921,430+0.99%64,400340億5931万-14.42%17.041.19
05/231,4011,4371,3991,416+0.57%47,700337億2586万-16.01%16.871.18
05/221,4001,4491,4001,408-0.98%92,300335億3532万-17.47%16.781.17
05/211,4301,4381,3911,422-0.84%133,000338億6876万-17.61%16.941.19
05/201,4971,5191,4171,434-5.53%185,900341億5458万-17.78%17.091.2
05/171,5001,5581,4881,518+2.36%283,800361億5526万-13.8%18.091.27
05/161,4971,5111,4531,483-0.27%288,400353億2164万-16.12%17.671.24
05/151,4991,5401,4671,487-0.2%472,900354億1691万-16.32%17.721.24
05/141,4411,5011,4271,490+4.12%539,400354億8837万-16.57%17.751.24
05/131,6571,6691,4251,431-13.59%590,400340億8312万-20.28%17.051.19
05/101,7181,7191,6241,656-8.46%805,400394億4211万-8.41%19.731.38
05/091,8021,8331,7911,809-0.5%219,400430億8621万-0.17%21.551.51
05/081,7961,8341,7521,8180%154,500433億57万+0.33%21.661.52
05/071,8111,9061,8051,818-0.05%227,100433億57万+0.44%21.661.52
04/261,8311,8311,8001,819-1.68%128,200433億2439万+0.78%21.671.52
04/251,8261,8841,8261,850+1.09%113,700440億6274万+2.72%22.041.54
04/241,8401,8921,8221,830+0.44%166,600435億8639万+1.95%21.81.53
04/231,8311,8411,8051,822+0.16%97,400433億9584万+1.84%21.711.52
04/221,8421,8421,7871,819-0.66%84,900433億2439万+1.85%21.671.52
04/191,8041,8361,7811,831+0.6%134,600436億1020万+2.87%21.821.53
04/181,8851,8971,8091,820-2.93%144,700433億4821万+2.54%21.681.52
04/171,8701,8931,8351,875+0.05%156,300446億5818万+5.99%22.341.56
04/161,8301,8801,8151,874+2.8%136,700446億3436万+6.54%22.331.56
04/151,7801,8411,7801,823+2.42%88,800434億1966万+4.35%21.721.52
04/121,8131,8191,7681,780-2.57%167,200423億9550万+2.48%21.211.48
04/111,9001,9141,8191,827-4.3%169,800435億1493万+5.61%21.771.52
04/101,9101,9711,8841,909+0.53%239,900454億6798万+10.67%22.751.59
04/091,8821,9061,8491,899+0.9%153,500452億2981万+10.66%22.631.58
04/081,8911,9341,8781,882+1.67%314,300448億2491万+10.38%22.421.57
04/051,7231,8511,7231,851+8.5%402,300440億8656万+9.2%22.051.54
04/041,7481,7631,6971,706-0.12%269,100406億3299万+1.01%20.331.42
04/031,7191,7291,6961,708+0.18%168,200406億8063万+1.18%20.351.42
04/021,7121,7241,6911,705-1.1%265,600406億917万+1.01%20.311.42
04/011,7551,7571,7001,724-0.63%287,800410億6171万+2.13%20.541.44
03/291,7661,7661,6951,735-2.36%363,800413億2370万+2.91%20.671.31
03/281,7651,7921,7491,777-1.28%249,000423億2405万+5.59%21.171.34
03/271,7231,8271,7221,800+2.1%343,900428億7186万+7.14%21.451.36
03/261,7351,7971,7321,763+3.28%203,200419億9060万+5.13%21.011.33
03/251,6941,7141,6561,707-0.18%115,900406億5681万+1.85%20.341.29
03/221,7001,7191,6901,7100%81,100407億2826万+2.15%20.371.29

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
2009年
12月期
836
167,200
1/5
475
95,000
2/24
265,600
1,328
4/14
--+19.09%
5/26
-22.51%
2/24
2010年
12月期
783
156,600
4/26
449
89,800
10/29
283,000
1,415
12/27
233億8288万134億857万+15.22%
3/24
-12.68%
5/25
2011年
12月期
844
168,800
3/7
354
70,800
10/5
1,509,400
7,547
3/7
252億454万105億7157万+28.5%
3/7
-27.05%
3/15
2012年
12月期
748
149,500
12/25
393
78,500
1/13
451,200
2,256
11/1
223億2274万117億2130万+19%
11/28
-8.97%
5/23
2013年
12月期
1,299
9/2
640
1/24
2,411,100
9/2
387億9229万191億1244万+32.61%
12/2
-26.05%
2/4
2014年
12月期
1,098
1/22
677
10/17
1,510,000
2/3
328億4557万202億8562万+8.28%
6/16
-12.47%
2/14
2015年
12月期
739
1/5
514
8/25
792,200
1/30
221億5522万154億972万+8.75%
1/27
-15.53%
8/25
2016年
12月期
881
6/10
489
2/12
501,400
5/2
264億1238万146億6022万+18.17%
5/12
-17.76%
2/12
2017年
12月期
1,645
6/9
698
1/18
2,470,700
5/1
391億8011万209億8285万+31.34%
5/1
-15.87%
8/10
2018年
12月期
3,540
10/1
1,399
12/26
1,079,000
11/9
853億1480万333億2096万+15.43%
2/4
-25.74%
11/14
最新1,626
2019/8/20
91,100387億2758万+0.81%
1,613

年間値上がり率

2005/12/30 vs 2004/12/30
378%(4.78倍)
2006/12/29 vs 2005/12/30
-66%(0.34倍)
2007/12/28 vs 2006/12/29
35%(1.35倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
55%(1.55倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
-26%(0.74倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
77%(1.77倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/08/20 vs 2018/12/28
13%(1.13倍)
過去安値
354円(2011/10/05)
359%(4.59倍)
1,626円(8/20)