3045 カワサキ

株価チャート

株価

8/13

前日 (8/10)
1,002
始値
1,000
高値
1,000
安値
960
終値 -2.69%
975
出来高 +53.85%
10,000

乖離率

株価(5日)
移動平均値
-2.6%
1,001
株価(25日)
移動平均値
-7.23%
1,051
出来高(5日)
移動平均値
+76.68%
5,660

2018/03/14~2018/08/13

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
08/131,0001,000960975-2.69%10,00028億2847万-7.23%22.10.74
08/101,0011,0171,0011,002-0.69%6,50029億680万-5.02%22.710.76
08/091,0011,0091,0011,009+0.5%2,70029億2710万-4.72%22.870.77
08/081,0161,0161,0011,004-1.28%4,50029億1260万-5.55%22.750.76
08/071,0211,0231,0171,017-0.49%4,60029億5031万-4.78%23.050.77
08/061,0261,0261,0221,022-0.2%2,00029億6482万-4.66%23.160.78
08/031,0251,0291,0241,024-0.29%2,10029億7062万-4.74%23.210.78
08/021,0281,0291,0271,027-0.19%2,40029億7932万-4.64%23.280.78
08/011,0231,0301,0231,029+0.1%3,40029億8512万-4.63%23.320.78
07/311,0361,0361,0271,028-3.66%16,00029億8222万-4.9%23.30.78
07/301,0611,0681,0611,067+0.19%2,40030億9536万-1.48%24.180.81
07/271,0691,0731,0631,065-0.47%2,70030億8956万-1.66%24.140.81
07/261,0661,0721,0601,070-0.37%4,00031億407万-1.2%24.250.81
07/251,0711,0801,0671,074-1.1%1,90031億1567万-0.83%24.340.82
07/241,0861,0861,0781,086-0.09%1,20031億5048万+0.28%24.610.83
07/231,0861,0871,0801,087+0.46%80031億5338万+0.46%24.640.83
07/201,0741,0821,0741,082+0.37%60031億3888万+0.19%24.520.82
07/191,0781,0881,0781,078-0.92%1,40031億2727万-0.09%24.430.82
07/181,0881,0881,0861,0880%1,00031億5628万+1.02%24.660.83
07/171,0921,0921,0881,088+0.83%90031億5628万+1.21%24.660.83
07/131,0641,0801,0611,079+1.51%1,00031億3017万+0.56%24.450.82
07/121,0641,0641,0631,063-0.09%60030億8376万-0.65%24.090.81
07/111,0731,0731,0641,064-0.84%1,50030億8666万-0.47%24.110.81
07/101,0721,0741,0721,073-0.09%60031億1277万+0.47%24.320.82
07/091,0721,0751,0721,0740%1,10031億1567万+0.75%24.340.82
07/061,0771,0791,0701,074-2.98%5,10031億1567万+0.94%24.340.82
07/051,1111,1111,1071,107-0.27%60032億1140万+4.24%25.090.84
07/041,1301,1301,1051,110-1.33%2,20032億2011万+4.82%25.160.84
07/031,1301,1401,1251,125+0.54%1,30032億6362万+6.53%25.50.85
07/021,1741,1741,0921,119+2.1%6,60032億4621万+6.37%25.360.85
06/291,0961,0961,0921,096+2.14%3,20031億7949万+4.58%24.840.83
06/281,0761,0781,0731,073-0.37%2,10031億1277万+2.68%24.320.82
06/271,0731,0781,0731,077+0.47%1,60031億2437万+3.26%24.410.82
06/261,0811,0811,0721,072-0.28%80031億987万+2.98%24.30.81
06/251,0891,0891,0751,075+0.84%1,70031億1857万+3.46%24.360.82
06/221,0681,0691,0661,066-0.19%1,10030億9246万+2.8%24.160.81
06/211,0691,0711,0681,068-0.09%80030億9826万+3.19%24.210.81
06/201,0711,0711,0631,069-0.19%90031億116万+3.48%24.230.81
06/191,0711,0711,0661,0710%2,40031億697万+3.88%24.270.81
06/181,0951,0951,0531,071+2.98%7,50031億697万+4.08%24.270.81
06/151,0431,0441,0401,040-0.29%1,30030億1704万+1.17%23.570.79
06/141,0371,0431,0371,043+1.26%50030億2574万+1.56%23.640.79
06/131,0481,0481,0301,030-1.81%3,90029億8803万+0.29%23.340.78
06/121,0301,0491,0301,049+2.34%6,10030億4314万+2.04%23.770.8
06/111,0271,0291,0251,025-0.19%60029億7352万-0.29%23.230.78
06/081,0311,0311,0271,027+0.2%1,70029億7932万-0.29%23.280.78
06/071,0291,0311,0251,025-0.39%3,10029億7352万-0.77%23.230.78
06/061,0291,0291,0281,0290%70029億8512万-0.77%23.320.78
06/051,0291,0291,0271,0290%90029億8512万-0.96%23.320.78
06/041,0281,0291,0281,0290%1,30029億8512万-1.15%23.320.78
06/011,0291,0291,0291,029+0.1%60029億8512万-1.25%23.320.78
05/311,0291,0291,0221,0280%1,00029億8222万-1.44%23.30.78
05/301,0211,0281,0211,028-0.1%1,00029億8222万-1.44%23.30.78
05/291,0261,0291,0261,029+0.29%20029億8512万-1.34%23.320.78
05/281,0291,0291,0261,0260%1,00029億7642万-1.63%23.250.78
05/251,0291,0291,0251,026+0.29%1,00029億7642万-1.63%23.250.78
05/241,0191,0231,0171,023+0.49%60029億6772万-1.82%23.190.78
05/231,0181,0231,0181,018+0.1%60029億5321万-2.3%23.070.77
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

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
20181,174
7/2
806
1,612
1/4
56,400
28,200
2/9
34億577万23億3820万+24.62%
2/8
-7.23%
8/13
最新975
2018/8/13
10,00028億2847万-7.23%
1,051

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)
2018/08/13~2017/12/29
20%(1.2倍)
過去安値
355円(2008/10/10)
175%(2.75倍)
975円(8/13)