2389 オプトホールディング

2389
2019/02/21
時価
399億円
PER
19.99倍
2009年以降
14.11-71.47倍
(2009-2018年)
PBR
2.28倍
2009年以降
0.61-4.8倍
(2009-2018年)
配当
1.13%
ROE
11.39%
ROA
3.36%
資料
Link

株価チャート

株価

2/21

前日 (2/20)
1,702
始値
1,687
高値
1,688
安値
1,628
終値 -1.41%
1,678
出来高 +44.88%
162,700

乖離率

株価(5日)
移動平均値
-1.18%
1,698
株価(25日)
移動平均値
+3.01%
1,629
出来高(5日)
移動平均値
-10.97%
182,740

2018/09/21~2019/02/21

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
02/211,6871,6881,6281,678-1.41%162,700399億6610万+3.01%19.992.28
02/201,6911,7251,6751,702-0.35%112,300405億3772万+5.19%20.272.31
02/191,7441,7581,6951,708-2.06%171,700406億8063万+6.22%20.342.32
02/181,6831,7531,6801,744+5.19%290,500415億3806万+9.27%20.772.37
02/151,6951,7071,6431,658-4.27%176,500394億8974万+4.67%19.752.25
02/141,7681,7751,7061,732-2.42%255,000412億5225万+9.76%20.632.35
02/131,6981,7751,6861,775+2.25%345,200422億7641万+12.91%21.142.41
02/121,9812,0151,7031,736-13.33%1,279,600413億4752万+11.07%20.682.36
02/081,7632,0031,7232,003+24.95%994,500477億685万+28.89%23.862.72
02/071,6831,6851,5731,603-4.41%404,200381億7977万+4.7%19.092.18
02/061,6691,6861,6321,677+2.95%497,900399億4228万+9.61%19.972.28
02/051,7501,7571,6201,629-6.97%413,300387億9903万+7.03%19.42.21
02/041,6901,7541,6151,751+4.16%481,000417億479万+15.43%20.862.38
02/011,5741,6981,5541,681+5.86%452,400400億3755万+11.4%20.022.28
01/311,5501,5931,5311,588+4.34%226,400378億2250万+5.37%18.912.16
01/301,5851,5991,5181,522-5.11%265,200362億5053万+0.66%18.132.07
01/291,5571,6251,5181,604+4.63%434,200382億359万+5.74%19.112.18
01/281,4481,5681,4461,533+7.43%365,200365億1253万+0.72%18.262.08
01/251,4231,4681,4211,427-0.9%200,600339億8785万-6.67%171.94
01/241,3941,4431,3861,440+1.34%269,500342億9748万-6.49%17.151.95
01/231,4211,4571,3931,421-2%280,100338億4495万-8.38%16.931.93
01/221,4601,4871,4261,450-2.68%261,300345億3566万-7.11%17.271.97
01/211,6291,6381,4811,490-7.68%342,000354億8837万-5.1%17.752.02
01/181,5901,6451,5771,614+3.2%352,100384億4176万+2.02%19.222.19
01/171,4261,5741,4261,564+10.92%434,700372億5088万-1.51%18.632.12
01/161,4571,4811,3931,410-2.89%188,900335億8295万-11.99%16.791.91
01/151,3931,4551,3891,452+3.35%236,000345億8330万-10.7%17.291.97
01/111,4171,4421,3231,405-1.82%263,500334億6386万-14.8%16.731.91
01/101,5031,5271,4211,431-5.54%226,200340億8312万-14.72%17.041.94
01/091,5711,5851,5081,515-3.5%222,600360億8381万-11.2%18.042.06
01/081,5361,6461,5361,570+1.23%230,800373億9378万-9.25%18.72.13
01/071,5511,5801,4681,551+2.65%451,600369億4125万-11.17%18.472.11
01/041,4661,5141,4411,511+4.71%243,200359億8854万-14.34%182.05
2018
12/281,5791,5971,4051,443-7.91%560,100343億6894万-19.11%17.191.96
12/271,5131,5781,4571,567+5.66%650,700373億2233万-13.14%18.662.13
12/261,5311,5641,3991,483-1.26%668,400353億2164万-18.56%17.662.01
12/251,4531,5311,4071,502-3.9%414,300357億7418万-18.55%17.892.04
12/211,6011,6521,5261,563-3.82%382,100372億2706万-16.06%18.622.12
12/201,6641,6681,6121,625-4.64%336,800387億376万-13.52%19.362.21
12/191,6581,7901,6351,704+3.02%334,000405億8536万-9.79%20.32.31
12/181,7001,7241,6461,654-3.73%190,500393億9447万-12.99%19.72.24
12/171,7061,7381,6421,718+0.12%184,800409億1880万-10.24%20.462.33
12/141,7811,8331,6961,716+0.88%307,900408億7117万-10.95%20.442.33
12/131,7301,7321,6551,701-0.7%230,400405億1390万-12.99%20.262.31
12/121,6751,7151,6201,713+2.76%367,800407億9972万-13.66%20.42.33
12/111,7281,7521,6441,667-1.54%473,300397億410万-17.06%19.862.26
12/101,7291,7741,6761,693-4.3%310,400403億2336万-17.01%20.172.3
12/071,7871,8131,7521,769+0.4%274,200421億3351万-14.54%21.072.4
12/061,8941,9251,7411,762-8.28%472,200419億6678万-16.02%20.992.39
12/051,9361,9551,8771,921-4.24%371,400457億5380万-9.73%22.882.61
12/042,0502,0961,9902,006-1.96%301,200477億7830万-6.48%23.892.72
12/032,1212,1322,0212,046-3.35%277,200487億3101万-5.15%24.372.78
11/302,1792,2052,0582,117-0.56%676,500504億2207万-2.49%25.222.87
11/292,1002,1652,0622,129+0.28%306,200507億788万-2.83%25.362.89
11/281,9742,1401,9742,123+7.38%334,300505億6497万-4.28%25.292.88
11/272,0062,0211,9671,977-1%118,600470億8759万-12.06%23.552.68
11/261,9882,0281,9461,997-0.45%148,600475億6394万-12.64%23.792.71
11/221,9502,0071,9352,006+3.78%148,400477億7830万-13.57%23.892.72
11/211,9551,9911,9291,933-2.91%178,300460億3961万-17.95%23.022.62
11/202,0202,0801,9581,991-3.4%339,700474億2104万-16.87%23.712.7
11/191,9612,0821,9502,061+5.05%350,400490億8827万-15.08%24.552.8
11/161,9701,9891,9411,962-0.51%202,700467億3032万-20.21%23.372.66
11/151,8991,9951,8631,972+4.84%324,900469億6850万-21.12%23.492.68
11/141,9922,0101,8761,881-5.95%390,200448億109万-25.74%22.42.55
11/131,9372,0431,9052,000+1.16%484,000476億3540万-22.27%23.822.71
11/122,1112,1111,9641,977-3.51%477,200470億8759万-24.34%23.552.68
11/092,1702,2182,0122,049-14.98%1,079,000488億246万-22.94%24.412.78
11/082,4532,4622,3822,410-1.27%196,700574億65万-10.81%28.713.27
11/072,3342,4882,3342,441+3.96%323,500581億3900万-10.72%29.073.31
11/062,4032,4432,3342,348-3.69%183,100559億2395万-15.23%27.973.19
11/052,4112,4852,3842,438-0.33%144,700580億6755万-13.45%29.043.31
11/022,4542,5152,4372,446-0.49%202,600582億5809万-14.39%29.133.32
11/012,4652,5132,3902,458-2.27%165,900585億4390万-15.09%29.283.34
10/312,4002,5452,4002,515+7.07%316,600599億151万-13.93%29.963.41
10/302,2762,3742,2322,349+2.58%376,200559億4777万-20.16%27.983.19
10/292,4162,4462,2822,290-4.98%374,600545億4253万-22.71%27.283.11
10/262,5632,6062,4082,410-7.77%564,100574億65万-19.37%28.713.27
10/252,7002,7392,6052,613-6.84%252,000622億3565万-13.19%31.123.55
10/242,8682,8902,7532,805-1.92%80,100668億864万-7.21%33.413.81
10/232,9002,9332,8332,860-2.42%110,900681億1862万-5.58%34.073.88
10/222,8572,9482,8132,931+1.98%80,700698億967万-3.43%34.913.98
10/192,8302,8842,7922,874-0.21%78,200684億5206万-5.49%34.233.9
10/182,9042,9602,8662,880-0.79%72,600685億9497万-5.57%34.33.91
10/172,8712,9202,8452,903+3.94%229,500691億4278万-5.01%34.583.94
10/162,8762,9302,7722,793-2.58%166,200665億2283万-8.67%33.273.79
10/152,9842,9942,8602,867-3.76%116,600682億8534万-6.55%34.153.89
10/122,7793,0002,7792,979+6.28%275,500709億5292万-3.09%35.484.04
10/112,8002,8402,7652,803-3.01%320,200667億6101万-8.82%33.393.8
10/102,9562,9562,8552,890-3.51%372,100688億3315万-6.23%34.423.92
10/093,1003,1002,9562,995-4.16%297,200713億3401万-3.01%35.674.07
10/053,1103,1603,0353,125-0.32%202,300744億3031万+1.13%37.224.24
10/043,1603,2253,1103,135-1.72%200,900746億6848万+1.75%37.344.26
10/033,3253,3253,1553,190-5.06%264,700759億7846万+3.87%384.33
10/023,4903,5153,3153,360-4.27%293,700800億2747万+9.88%40.024.56
10/013,4453,5403,4303,510+1.89%163,800845億9180万+15.54%42.34.82
09/283,3703,4753,3403,445+1.47%220,900830億2528万+14.41%41.014.87
09/273,1553,4003,1553,395+8.64%398,100818億2027万+13.93%40.414.8
09/263,0803,1502,9793,125+2.97%224,100753億1321万+5.9%37.24.42
09/252,9103,1202,9053,035+5.68%276,400731億4419万+3.48%36.134.29
09/212,9302,9712,8392,872-2.28%694,700692億1585万-1.61%34.194.06

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1,678
2019/2/21
162,700399億6610万+3.01%
1,629

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)
2019/02/21 vs 2018/12/28
16%(1.16倍)
過去安値
354円(2011/10/05)
374%(4.74倍)
1,678円(2/21)