3045 カワサキ

3045
2019/02/19
時価
24億円
PER 予
7.94倍
2010年以降
赤字-45.95倍
(2010-2018年)
PBR
0.47倍
2010年以降
0.28-0.64倍
(2010-2018年)
配当 予
2.94%
ROE 予
5.86%
ROA 予
3.27%
資料
Link

株価チャート

株価

2/20

前日 (2/19)
850
始値
851
高値
860
安値
850
終値 +1.18%
860
出来高 +16.67%
700

乖離率

株価(5日)
移動平均値
+1.53%
847
株価(25日)
移動平均値
+0.58%
855
出来高(5日)
移動平均値
-5.41%
740

2018/09/19~2019/02/20

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
02/20851860850860+1.18%70024億9486万+0.58%8.030.47
02/19846850846850+0.47%60024億6585万-0.35%7.940.47
02/18841846841846+0.59%80024億5424万-0.7%7.90.46
02/15846846840841+0.12%70024億3974万-1.18%7.860.46
02/14840841840840-0.24%90024億3684万-1.06%7.850.46
02/13840842840842+0.96%70024億4264万-0.71%7.870.46
02/12832836830834-2.57%2,80024億1943万-1.3%7.790.46
02/08865865856856-1.15%90024億8325万+1.54%80.47
02/06866867860866-0.12%1,00025億1226万+2.97%8.090.47
02/05867867867867+1.4%10025億1516万+3.71%8.10.47
02/04855861855855-0.81%80024億8035万+2.89%7.990.47
02/01861862856862-0.12%60025億66万+4.11%8.050.47
01/31868868863863-1.26%60025億356万+4.48%8.060.47
01/30866874865874+1.04%90025億3547万+5.94%8.170.48
01/29862865855865+0.35%40025億936万+4.98%8.080.47
01/28861862861862-0.23%1,70025億66万+4.48%8.050.47
01/25859864859864+0.58%30025億646万+4.6%8.070.47
01/24855860855859+0.47%1,90024億9195万+3.87%8.030.47
01/23852855850855+0.35%1,60024億8035万+3.14%7.990.47
01/22852852852852+0.12%10024億7165万+2.65%7.960.47
01/218528538518510%1,50024億6875万+2.41%7.950.47
01/18860867851851-0.93%1,30024億6875万+2.16%7.950.47
01/17851859851859+0.7%20024億9195万+2.75%8.030.47
01/16850853845853+0.95%90024億7455万+1.79%7.970.47
01/15838849833845+3.05%3,40024億5134万+0.6%7.890.46
01/11815830815820+0.86%70023億7882万-2.61%7.660.45
01/10811815811813-0.12%40023億5851万-3.9%7.60.45
01/09813827813814+0.37%60023億6141万-4.24%7.60.45
01/08799816799811+1.5%1,30023億5271万-5.04%7.580.44
01/07780799780799+2.7%2,10023億1789万-6.88%7.460.44
01/04756778755778-1.77%1,30022億5697万-9.85%7.270.43
2018
12/287927927877920%2,50022億9759万-8.86%7.40.43
12/27768792768792+5.18%1,30022億9759万-9.38%7.40.43
12/26731759731753+2.45%3,20021億8445万-14.43%7.040.41
12/25715749715735-6.96%8,50021億3223万-17.32%6.870.4
12/21804804781790-1.5%3,60022億9179万-11.93%7.380.43
12/20829829802802-3.49%5,60023億2660万-11.18%7.490.44
12/19835850831831-3.93%2,40024億1073万-8.58%7.760.45
12/18860865840865-0.92%3,20025億936万-5.26%8.080.47
12/17892892873873-2.13%4,30025億3257万-4.59%8.160.48
12/14899899885892-0.56%1,50025億8769万-2.73%8.330.49
12/13899899890897-0.22%60026億219万-2.39%8.380.49
12/12899899899899+1.93%50026億799万-2.28%8.40.49
12/11882889882882-0.68%90025億5868万-4.23%8.240.48
12/10902902873888-1.66%2,60025億7608万-3.79%8.30.49
12/07905905903903-0.11%1,30026億1960万-2.17%8.440.49
12/06907907904904-0.33%1,70026億2250万-1.95%8.450.49
12/05915915907907-0.11%70026億3120万-1.52%8.470.5
12/04917917908908+0.33%60026億3410万-1.3%8.480.5
12/03920921905905-1.52%1,60026億2540万-1.42%8.460.5
11/309199199199190%10026億6601万+0.33%8.590.5
11/29915932915919+0.44%2,60026億6601万+0.55%8.590.5
11/28916949904915+1.55%4,10026億5441万+0.22%8.550.5
11/27921926898901-3.43%5,20026億1380万-1.21%8.420.49
11/26920933910933+1.08%2,00027億663万+2.41%8.720.51
11/22921927921923+0.11%1,50026億7762万+1.43%8.620.51
11/21942942920922-2.23%2,80026億7472万+1.43%8.610.5
11/20970970937943-2.78%5,50027億3564万+3.85%8.810.52
11/19937985935970+3.63%18,20028億1397万+7.06%9.060.53
11/16941941930936-0.43%2,10027億1533万+3.65%8.740.51
11/15956956940940-1.57%2,20027億2694万+4.33%8.780.51
11/14935969920955+3.13%16,20027億7045万+6.35%8.920.52
11/13922937909926+0.43%3,40026億8632万+3.35%8.650.51
11/12932935922922-0.54%1,80026億7472万+3.13%8.610.5
11/09905931900927+0.76%2,80026億8922万+3.81%8.660.51
11/08935935920920-0.11%1,40026億6892万+3.14%8.60.5
11/07907932907921-0.86%3,60026億7182万+3.37%8.60.5
11/06915941915929-1.28%7,00026億9502万+4.38%8.680.51
11/05889941888941+5.97%13,90027億2984万+5.97%8.790.52
11/02885900885888+0.34%1,40025億7608万+0.23%8.30.49
11/01880885880885+0.68%1,20025億6738万-0.11%8.270.48
10/31862880862879+1.97%2,40025億4997万-0.79%8.210.48
10/30851862851862+0.23%1,00025億66万-2.71%8.050.47
10/29858865858860+0.82%80024億9486万-2.93%8.030.47
10/26874874853853-2.51%1,40024億7455万-3.83%7.970.47
10/25883884875875-1.91%2,10025億3837万-1.46%8.170.48
10/24892892892892+0.56%10025億8769万+0.45%8.330.49
10/23887887887887-0.89%30025億7318万-0.11%8.290.49
10/22890895888895+0.34%90025億9639万+0.9%8.360.49
10/19895895891892-0.45%2,10025億8769万+0.56%8.330.49
10/18895896895896+0.22%90025億9929万+1.13%8.370.49
10/17899899893894-0.56%1,90025億9349万+0.9%8.350.49
10/169009018958990%1,80026億799万+1.58%8.40.49
10/15949949890899+2.04%9,10026億799万+1.7%8.40.49
10/12880882880881-0.23%1,00025億5578万-0.34%8.230.48
10/11887887881883-0.9%1,50025億6158万-0.23%8.250.48
10/10890891889891+0.45%90025億8479万+0.56%8.320.49
10/09893893887887-0.78%1,90025億7318万+0.11%8.290.49
10/05893898893894+0.11%70025億9349万+0.79%8.350.49
10/04904904893893-1.33%2,00025億9059万+0.56%8.340.49
10/03890920890905+1.91%4,00026億2540万+1.46%8.460.5
10/02887888887888+0.23%70025億7608万-0.78%8.30.49
10/01889889884886-0.34%1,70025億7028万-1.34%8.280.49
09/28890890885889+0.79%1,30025億7898万-1.33%8.310.49
09/27879882879882+0.68%1,00025億5868万-2.54%8.240.48
09/26879879876876-0.34%90025億4127万-3.63%8.180.48
09/25876879876879-0.45%3,30025億4997万-3.72%8.210.48
09/21873883873883+0.34%1,90025億6158万-3.71%8.250.48
09/20883883880880+0.46%1,50025億5288万-4.45%8.220.48
09/198828828738760%1,10025億4127万-5.3%8.180.48

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
8月期
685
1,370
2/17
494
987
1/8
24,600
12,300
8/26
--+20.39%
2/17
-15.65%
9/16
2011年
8月期
538
1,075
9/1
425
850
11/29
21,400
10,700
8/26
15億5928万12億3292万+11.86%
1/5
-12.78%
3/15
2012年
8月期
517
1,034
5/16
438
875
11/18
20,400
10,200
8/28
14億9981万12億6918万+7.26%
5/16
-7.63%
9/5
2013年
8月期
749
1,497
7/25
447
893
10/2

893
9/7
25,000
12,500
4/9
21億7139万12億9529万+21.9%
4/9
-11.93%
8/30
2014年
8月期
692
1,383
9/10
502
1,003
12/25
28,800
14,400
8/26
20億604万14億5485万+10.02%
1/31
-10.91%
10/15
2015年
8月期
790
1,580
8/21
585
1,170
12/24
66,800
33,400
3/11
22億9179万16億9708万+7.23%
3/11
-12.55%
8/31
2016年
8月期
710
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
2017年
8月期
930
1,860
7/14
600
1,200
9/5
20,600
10,300
8/29
26億9793万17億4060万+13.21%
7/18
-8.54%
9/7
2018年
8月期
1,174
7/2
736
1,471
9/8

1,471
9/7
56,400
28,200
2/9
34億577万21億3368万+24.62%
2/8
-8.6%
8/31
最新860
2019/2/20
70024億9486万+0.58%
855

年間値上がり率

2007/12/27 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/27
-44%(0.56倍)
2009/12/30 vs 2008/12/30
36%(1.36倍)
2010/12/27 vs 2009/12/30
-11%(0.89倍)
2011/12/29 vs 2010/12/27
-4%(0.96倍)
2012/12/28 vs 2011/12/29
3%(1.03倍)
2013/12/30 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/02/20 vs 2018/12/28
9%(1.09倍)
過去安値
355円(2008/10/10)
142%(2.42倍)
860円(2/20)