2389 オプトホールディング

2389
2019/04/22
時価
433億円
PER
21.67倍
2009年以降
14.11-71.47倍
(2009-2018年)
PBR
2.47倍
2009年以降
0.61-4.8倍
(2009-2018年)
配当
1.04%
ROE
11.4%
ROA
3.36%
資料
Link

株価チャート

株価

4/23

前日 (4/22)
1,819
始値
1,831
高値
1,841
安値
1,805
終値 +0.16%
1,822
出来高 +14.72%
97,400

乖離率

株価(5日)
移動平均値
-0.6%
1,833
株価(25日)
移動平均値
+1.84%
1,789
出来高(5日)
移動平均値
-21.18%
123,580

2018/11/22~2019/04/23

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
04/231,8311,8411,8051,822+0.16%97,400433億9584万+1.84%21.72.47
04/221,8421,8421,7871,819-0.66%84,900433億2439万+1.85%21.672.47
04/191,8041,8361,7811,831+0.6%134,600436億1020万+2.87%21.812.49
04/181,8851,8971,8091,820-2.93%144,700433億4821万+2.54%21.682.47
04/171,8701,8931,8351,875+0.05%156,300446億5818万+5.99%22.332.54
04/161,8301,8801,8151,874+2.8%136,700446億3436万+6.54%22.322.54
04/151,7801,8411,7801,823+2.42%88,800434億1966万+4.35%21.712.47
04/121,8131,8191,7681,780-2.57%167,200423億9550万+2.48%21.22.42
04/111,9001,9141,8191,827-4.3%169,800435億1493万+5.61%21.762.48
04/101,9101,9711,8841,909+0.53%239,900454億6798万+10.67%22.742.59
04/091,8821,9061,8491,899+0.9%153,500452億2981万+10.66%22.622.58
04/081,8911,9341,8781,882+1.67%314,300448億2491万+10.38%22.422.55
04/051,7231,8511,7231,851+8.5%402,300440億8656万+9.2%22.052.51
04/041,7481,7631,6971,706-0.12%269,100406億3299万+1.01%20.322.32
04/031,7191,7291,6961,708+0.18%168,200406億8063万+1.18%20.342.32
04/021,7121,7241,6911,705-1.1%265,600406億917万+1.01%20.312.31
04/011,7551,7571,7001,724-0.63%287,800410億6171万+2.13%20.532.34
03/291,7661,7661,6951,735-2.36%363,800413億2370万+2.91%20.672.35
03/281,7651,7921,7491,777-1.28%249,000423億2405万+5.59%21.172.41
03/271,7231,8271,7221,800+2.1%343,900428億7186万+7.14%21.442.44
03/261,7351,7971,7321,763+3.28%203,200419億9060万+5.13%212.39
03/251,6941,7141,6561,707-0.18%115,900406億5681万+1.85%20.332.32
03/221,7001,7191,6901,7100%81,100407億2826万+2.15%20.372.32
03/201,6921,7291,6811,710+2.03%92,700407億2826万+2.09%20.372.32
03/191,7401,7561,6561,676-3.84%173,900399億1846万-0.06%19.962.27
03/181,6901,7431,6701,743+4.12%191,400415億1425万+3.75%20.762.37
03/151,6861,6861,6441,674-0.77%198,500398億7082万-0.95%19.942.27
03/141,6841,7291,6671,687+0.36%175,700401億8045万0%20.092.29
03/131,6251,6811,6251,681+2.88%119,000400億3755万-0.36%20.022.28
03/121,5791,6461,5791,634+4.34%206,800389億1812万-3.03%19.462.22
03/111,5851,5871,5061,566-1.01%195,600372億9851万-7.34%18.652.13
03/081,5591,5821,5371,582-1.06%244,100376億7960万-6.61%18.842.15
03/071,6451,6591,5761,599-5.83%329,800380億8450万-5.61%19.052.17
03/061,6781,7311,6631,698+1.01%223,800404億4245万+0.41%20.222.3
03/051,5861,6851,5851,681+3.7%310,900400億3755万-0.41%20.022.28
03/041,6011,6251,5601,621-0.55%453,500386億849万-3.63%19.312.2
03/011,7011,7011,6111,630-3.95%345,900388億2285万-2.63%19.412.21
02/281,7111,7201,6871,697-0.12%231,700404億1863万+1.86%20.212.3
02/271,6841,7051,6651,699+0.24%103,500404億6627万+2.66%20.242.31
02/261,7031,7321,6651,695-0.64%160,800403億7100万+3.04%20.192.3
02/251,6971,7271,6821,706+2.09%148,400406億3299万+4.22%20.322.32
02/221,6791,6851,6431,671-0.42%133,500397億9937万+2.33%19.92.27
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

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1,822
2019/4/23
97,400433億9584万+1.84%
1,789

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)
2019/04/23 vs 2018/12/28
26%(1.26倍)
過去安値
354円(2011/10/05)
415%(5.15倍)
1,822円(4/23)