3045 カワサキ

株価チャート

株価

5/22

前日 (5/21)
1,025
始値
1,017
高値
1,027
安値
1,017
終値 -0.78%
1,017
出来高 +70.59%
2,900

乖離率

株価(5日)
移動平均値
-0.49%
1,022
株価(25日)
移動平均値
-2.4%
1,042
出来高(5日)
移動平均値
+74.7%
1,660

2017/12/12~2018/05/22

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
2018
05/221,0171,0271,0171,017-0.78%2,90029億5031万-2.4%23.050.77
05/211,0301,0301,0251,025+0.29%1,70029億7352万-1.63%23.230.78
05/181,0251,0251,0221,022-0.1%1,00029億6482万-1.83%23.160.78
05/171,0231,0281,0231,0230%1,10029億6772万-1.73%23.190.78
05/161,0231,0231,0211,0230%1,60029億6772万-1.63%23.190.78
05/151,0261,0261,0231,023-0.29%1,20029億6772万-1.54%23.190.78
05/141,0271,0281,0261,026-0.1%2,00029億7642万-1.16%23.250.78
05/111,0281,0301,0271,0270%3,30029億7932万-0.96%23.280.78
05/101,0301,0321,0271,027-3.11%13,60029億7932万-0.77%23.280.78
05/091,0901,0901,0601,060-0.09%60030億7506万+2.51%24.020.81
05/081,0751,0981,0521,061-1.21%4,80030億7796万+3.11%24.050.81
05/071,0771,0971,0711,074-2.98%3,10031億1567万+4.78%24.340.82
05/021,1181,1181,1041,107-1.07%1,00032億1140万+8.32%25.090.84
05/011,0891,1611,0881,119+4.48%4,60032億4621万+10.14%25.360.85
04/271,0751,0751,0631,071-0.37%1,20031億697万+5.93%24.270.81
04/261,0691,0781,0601,075+0.56%1,40031億1857万+6.65%24.360.82
04/251,0581,0691,0581,069+2%2,30031億116万+6.37%24.230.81
04/241,0501,0521,0441,048+1.75%3,10030億4024万+4.7%23.750.8
04/231,0381,0381,0251,030+0.39%1,00029億8803万+3.1%23.340.78
04/201,0151,0261,0151,0260%70029億7642万+2.81%23.250.78
04/191,0301,0301,0261,0260%50029億7642万+2.91%23.250.78
04/181,0341,0341,0261,026+1.99%1,70029億7642万+3.12%23.250.78
04/171,0191,0191,0061,006-0.3%60029億1840万+1.21%22.80.76
04/161,0171,0171,0021,009-0.98%70029億2710万+1.51%22.870.77
04/131,0191,0191,0191,019-0.2%10029億5611万+2.72%23.090.77
04/121,0151,0211,0101,021+0.99%50029億6192万+3.03%23.140.78
04/101,0281,0281,0011,011-0.79%1,80029億3291万+2.12%22.910.77
04/091,0051,0351,0051,019+1.9%60029億5611万+2.93%23.090.77
04/059981,0109981,000+0.4%1,90029億100万+1.11%22.660.76
04/04996997996996+0.2%1,00028億8939万+0.61%22.570.76
04/03992994990994+0.1%1,60028億8359万+0.3%22.530.76
04/02992993989993+0.4%1,20028億8069万+0.2%22.510.75
03/309939949899890%50028億6908万-0.3%22.410.75
03/27950989948989+4.11%1,60028億6908万-0.4%22.410.75
03/26959978950950-1.66%2,90027億5595万-4.43%21.530.72
03/23978989966966-1.43%2,70028億236万-3.01%21.890.73
03/229819959809800%1,20028億4298万-1.8%22.210.74
03/20988988980980+0.1%90028億4298万-2%22.210.74
03/19979979979979-1.31%70028億4007万-2.2%22.190.74
03/161,0001,000992992-0.8%40028億7779万-1.1%22.480.75
03/159931,0019931,000+1.32%80029億100万-0.6%22.660.76
03/14992992987987-0.6%60028億6328万-1.3%22.370.75
03/13995995993993-0.3%20028億8069万0%22.510.75
03/129969969949960%60028億8939万+0.81%22.570.76
03/099961,0009969960%1,50028億8939万+1.32%22.570.76
03/081,0101,010996996-0.2%60028億8939万+1.94%22.570.76
03/07997998994998+0.91%1,30028億9519万+2.67%22.620.76
03/069701,012970989+1.96%1,00028億6908万+2.38%22.410.75
03/05986988970970-1.52%1,60028億1397万+0.94%21.980.74
03/021,0021,010985985-1.99%4,30028億5748万+2.93%22.320.75
03/011,0041,0091,0011,005-0.5%1,90029億1550万+5.57%22.780.76
03/01株式分割 1→2
02/281,0011,0101,0011,010+0.9%1,10029億3001万+6.77%22.890.77
02/271,0051,0199951,001-1.77%2,50029億390万+6.6%22.690.76
02/261,0051,0221,0051,019+1.34%1,90059億1223万+9.22%46.191.55
02/231,0151,0151,0061,006-0.84%6,20029億1695万+8.59%22.790.76
02/221,0041,0151,0041,014+1%1,60029億4161万+10.22%22.980.77
02/211,0151,0159951,004-2%1,20029億1260万+9.97%22.750.76
02/201,0031,0251,0001,025+1.69%1,60029億7207万+12.95%23.220.78
02/191,0101,0101,0001,008+1%2,00029億2275万+11.94%22.830.77
02/161,0141,014976998-1.97%1,80028億9374万+11.7%22.610.76
02/151,0201,0271,0011,018-0.59%5,00029億5176万+14.84%23.060.77
02/141,0351,0401,0231,0240%5,20029億6917万+16.57%23.20.78
02/131,0611,0621,0241,024+0.1%7,40029億6917万+17.64%23.20.78
02/091,1001,1009761,023-3.81%56,40029億6627万+18.76%23.170.78
02/081,0631,0631,0631,063+23.17%8,40030億8376万+24.62%24.090.81
02/07866866863863+6.22%2,60025億356万+2.37%19.560.66
02/06839857813813-4.41%6,60023億5706万-3.27%18.410.62
02/05863863844850-2.02%3,20024億6585万+1.19%19.260.65
02/02868868868868+0.52%80025億1661万+3.52%19.660.66
02/01863867863863+0.06%1,40025億356万+3.23%19.560.66
01/31860863860863+0.29%1,40025億211万+3.54%19.550.66
01/30860860860860+0.12%1,40024億9486万+3.49%19.490.65
01/298648648598590%1,20024億9195万+3.62%19.470.65
01/25864864857859+0.47%2,00024億9195万+4%19.470.65
01/248648648558550%1,20024億8035万+3.76%19.380.65
01/23864864850855+0.41%1,60024億8035万+4.01%19.380.65
01/22865865850852+0.65%1,40024億7020万+3.84%19.30.65
01/19847847846846-0.76%60024億5424万+3.42%19.170.64
01/18846853846853+0.35%1,80024億7310万+4.35%19.320.65
01/17850850849850+0.53%80024億6439万+4.23%19.250.65
01/15848850842845-0.35%2,20024億5134万+3.94%19.150.64
01/12827848825848+1.25%7,00024億6004万+4.43%19.220.64
01/11842842835838-0.53%5,20024億2958万+3.4%18.980.64
01/10833842833842+2.06%2,40024億4264万+4.08%19.080.64
01/09838838825825+0.67%4,80023億9332万+2.23%18.70.63
01/05820820820820+1.05%40023億7736万+1.67%18.570.62
01/04811820806811+0.19%1,80023億5271万+0.75%18.380.62
2017
12/29802815802810-0.06%1,60023億4835万+0.68%18.350.62
12/288108108108100%1,00023億4981万+0.87%18.360.62
12/27810810810810+0.31%40023億4981万+0.87%18.360.62
12/26805808805808+0.31%1,00023億4255万+0.81%18.30.61
12/25810810805805+0.44%1,80023億3530万+0.63%18.240.61
12/22807810802802-0.62%80023億2515万+0.19%18.170.61
12/21808808802807+0.69%60023億3965万+0.94%18.280.61
12/20801801801801+0.13%20023億2370万+0.38%18.150.61
12/18810810800800-1.23%1,60023億2080万+0.5%18.130.61
12/15792810792810+1%1,60023億4981万+2.02%18.360.62
12/14805805802802-0.37%1,20023億2660万+1.26%18.180.61
12/138058058058050%20023億3530万+1.77%18.240.61
12/12805805805805+0.06%60023億3530万+2.03%18.240.61

年初来

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
20061,300
2,600
7/27
791
1,582
11/29
750,000
375,000
7/27
--+10.68%
12/12
-10.7%
9/19
2007987
1,974
7/23
651
1,301
11/28
37,600
18,800
8/27
--+9.28%
7/23
-14.81%
9/20
2008690
1,380
6/2
355
710
10/10
15,000
7,500
8/25
--+8.43%
5/27
-30.43%
10/8
2009698
1,396
8/19
380
760
1/13
11,600
5,800
11/4
--+20.55%
5/11
-15.2%
9/24
2010685
1,370
2/17
425
850
11/29
24,600
12,300
8/26
-12億3292万+20.39%
2/17
-15.65%
9/16
2011525
1,050
1/12
430
860
3/15
21,400
10,700
8/26
15億2302万12億4743万+11.86%
1/5
-12.78%
3/15
2012517
1,034
5/16
447
893
10/2

893
9/7
20,400
10,200
8/28
14億9981万12億9529万+7.26%
5/16
-7.63%
9/5
2013749
1,497
7/25
458
915
1/4
25,000
12,500
4/9
21億7139万13億2720万+21.9%
4/9
-11.93%
8/30
2014668
1,335
8/4
537
1,073
3/20

1,073
1/6
28,800
14,400
8/26
19億3641万15億5638万+10.02%
1/31
-9.22%
3/20
2015790
1,580
8/21
610
1,220
1/27
66,800
33,400
3/11
22億9179万17億6961万+7.23%
3/11
-12.55%
8/31
2016710
1,419
5/31
539
1,078
2/12
8,000
4,000
8/29
20億5825万15億6363万+6.4%
6/1
-13.2%
2/12
2017930
1,860
7/14
633
1,266
1/4
20,600
10,300
8/29
26億9793万18億3633万+13.21%
7/18
-8.54%
9/7
20181,161
5/1
806
1,612
1/4
56,400
28,200
2/9
33億6806万23億3820万+24.62%
2/8
-4.43%
3/26
最新1,017
2018/5/22
2,90029億5031万-2.4%
1,042

年間値上がり率

2007/12/27~2006/12/29
-28%(0.72倍)
2008/12/30~2007/12/27
-44%(0.56倍)
2009/12/30~2008/12/30
36%(1.36倍)
2010/12/27~2009/12/30
-11%(0.89倍)
2011/12/29~2010/12/27
-4%(0.96倍)
2012/12/28~2011/12/29
3%(1.03倍)
2013/12/30~2012/12/28
18%(1.18倍)
2014/12/30~2013/12/30
14%(1.14倍)
2015/12/30~2014/12/30
4%(1.04倍)
2016/12/30~2015/12/30
-1%(0.99倍)
2017/12/29~2016/12/30
28%(1.28倍)
2018/05/22~2017/12/29
26%(1.26倍)
過去安値
355円(2008/10/10)
186%(2.86倍)
1,017円(5/22)