4918 アイビー化粧品

4918
2019/02/22
時価
64億円
PER 予
-倍
2010年以降
赤字-162.13倍
(2010-2018年)
PBR
2.96倍
2010年以降
0.97-25.43倍
(2010-2018年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

2/22

前日 (2/21)
1,294
始値
1,267
高値
1,267
安値
1,220
終値 -2.94%
1,256
出来高 +114.89%
10,100

乖離率

株価(5日)
移動平均値
-2.48%
1,288
株価(25日)
移動平均値
+4.93%
1,197
出来高(5日)
移動平均値
+30.49%
7,740

2018/09/25~2019/02/22

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
2019
02/221,2671,2671,2201,256-2.94%10,10064億1062万+4.93%-2.96
02/211,3301,3301,2701,294+1.09%4,70066億457万+8.83%-3.04
02/201,2901,3351,2621,280-3.03%9,20065億3312万+8.66%-3.01
02/191,3441,3791,2811,320+2.4%6,00067億3728万+13.01%-3.11
02/181,3141,3311,2751,289-2.86%8,70065億7905万+11.51%-3.03
02/151,2411,3381,2411,327+7.36%10,90067億7300万+15.9%-3.12
02/141,2551,2551,2181,236-1.67%11,60063億854万+9.19%-2.91
02/131,3051,3361,2211,257-8.05%28,00064億1572万+11.93%-2.96
02/121,1821,4821,1821,367+15.65%103,60069億7716万+22.82%-3.22
02/081,2601,2831,1611,182-21.72%70,00060億3292万+7.65%-2.78
02/071,5511,5961,4891,510-8.15%93,80077億704万+38.28%-3.55
02/061,6441,6441,6441,644+22.32%42,60083億9097万+52.65%-3.87
02/051,3441,3441,3441,344+28.74%4,40068億5977万+27.88%-3.16
02/041,0521,0521,0421,044-0.76%60053億2857万+1.26%-2.46
02/011,0741,0741,0521,0520%1,10053億6940万+2.24%-2.48
01/311,0691,0771,0511,052-1.68%1,80053億6940万+2.43%-2.48
01/301,0701,0701,0701,0700%1,20054億6128万+3.78%-2.52
01/291,0871,0871,0511,070-1.29%1,00054億6128万+2.98%-2.52
01/281,0901,0901,0601,084+2.26%1,00055億3273万+3.04%-2.55
01/251,0371,0701,0351,0600%4,50054億1024万-0.56%-2.49
01/241,0501,0601,0501,060+1.34%2,40054億1024万-1.94%-2.49
01/231,0221,0461,0031,046+1.65%2,10053億3878万-4.65%-2.46
01/221,0191,0451,0151,029-0.19%2,70052億5201万-7.55%-2.42
01/211,0431,0501,0311,031-0.19%4,00052億6222万-8.68%-2.43
01/181,0251,0351,0051,033-0.19%5,60052億7243万-9.78%-2.43
01/171,0301,0351,0231,035+0.49%1,80052億8264万-10.85%-2.44
01/161,0211,0301,0211,030+0.19%50052億5712万-12.71%-2.42
01/151,0111,0281,0111,028+1.68%2,10052億4691万-14.19%-2.42
01/111,0201,0221,0111,011-0.88%2,10051億6014万-16.93%-2.38
01/101,0101,0491,0101,020+0.99%3,50052億608万-17.48%-2.4
01/091,0101,0231,0101,0100%4,90051億5504万-19.52%-2.38
01/081,0171,0171,0051,0100%2,20051億5504万-20.6%-2.38
01/071,0341,0341,0031,010+1.51%4,40051億5504万-21.71%-2.38
01/049711,029971995-1.87%6,60050億7848万-23.99%-2.34
2018
12/281,0531,0709631,014-11.29%36,00051億7545万-23.7%-2.39
12/271,1431,1431,1431,143+15.11%4,10058億3387万-15.14%-2.69
12/26992993965993+17.79%16,00050億6827万-27.09%-2.34
12/25995995840843-15.7%35,40043億267万-39.05%-1.98
12/211,0601,0609911,0000%19,30051億400万-29.08%-2.35
12/201,0721,0721,0001,000-13.42%22,10051億400万-30.12%-2.35
12/191,2661,2661,1501,155-8.77%9,60058億9512万-20.45%-2.72
12/181,3401,3501,2661,266-8.92%7,50064億6166万-13.7%-2.98
12/171,4031,4201,3901,390-3%9,50070億9456万-6.02%-3.27
12/141,4521,4521,4311,433-1.31%5,50073億1403万-3.44%-3.37
12/131,4501,4571,4271,452+0.21%4,20074億1100万-2.55%-3.42
12/121,4421,4601,4301,449+0.49%4,30073億9569万-3.08%-3.41
12/111,4271,4501,4271,442+1.05%4,00073億5996万-3.8%-3.39
12/101,4271,4551,4261,427+0.14%4,30072億8340万-5.18%-3.36
12/071,4311,4321,4251,425-1.04%2,70072億7320万-5.69%-3.35
12/061,4871,4871,4371,440-4.13%9,00073億4976万-5.08%-3.39
12/051,5051,5101,4861,502+0.13%3,40076億6620万-1.38%-3.53
12/041,4871,5101,4851,500+0.74%4,50076億5600万-1.7%-3.53
12/031,5001,5101,4891,4890%4,10075億9985万-2.55%-3.5
11/301,4891,5101,4791,489-0.33%5,30075億9985万-2.87%-3.5
11/291,4601,4951,4451,494+2.96%8,50076億2537万-2.92%-3.52
11/281,4511,4511,4371,4510%5,30074億590万-6.21%-3.41
11/271,4551,4611,4511,451-1.96%4,00074億590万-6.81%-3.41
11/261,4861,4991,4611,480-0.54%4,60075億5392万-5.73%-3.48
11/221,4761,4901,4451,488+0.4%9,40075億9475万-5.82%-3.5
11/211,5101,5101,4811,482-1.53%5,50075億6412万-6.85%-3.49
11/201,5201,5491,5051,505-0.92%6,00076億8152万-6.05%-3.54
11/191,5291,5291,5081,519-0.65%2,70077億5297万-5.53%-3.57
11/161,5061,5301,5061,529+0.59%2,30078億401万-5.21%-3.6
11/151,5261,5261,5111,520-0.39%3,80077億5808万-6%-3.58
11/141,5071,5341,5051,526-0.26%4,00077億8870万-5.98%-3.59
11/131,5181,5361,5061,530-2.49%1,60078億912万-6.13%-3.6
11/121,5001,5741,5001,569+3.29%8,20080億817万-4.39%-3.69
11/091,5691,5691,5191,519-3.19%11,10077億5297万-8%-3.57
11/081,5781,5811,5651,569-0.51%4,40080億817万-5.82%-3.69
11/071,5651,5791,5561,577+0.96%2,20080億4900万-6.13%-3.71
11/061,5821,5821,5621,562-0.57%1,50079億7244万-7.85%-3.68
11/051,5531,5801,5531,571-0.57%4,00080億1838万-8.29%-3.7
11/021,5881,5891,5631,580-0.57%3,80080億6432万-8.67%-3.72
11/011,5611,5891,5561,5890%3,10081億1025万-9.36%-3.74
10/311,5751,5951,5701,589+0.76%2,20081億1025万-10.68%-3.74
10/301,5001,5901,4901,577+2.74%11,40080億4900万-12.58%-3.71
10/291,6001,6161,5261,535-5.01%7,70078億3464万-16.12%-3.61
10/261,6691,6701,6011,616-1.28%4,10082億4806万-12.98%-3.8
10/251,6641,6701,6301,637-3.59%9,00083億5524万-12.93%-3.85
10/241,6981,7041,6951,698-1.11%2,30086億6659万-10.63%-4
10/231,7351,7451,6911,717-2.88%4,50087億6356万-10.43%-4.04
10/221,7211,7701,6911,768+2.73%3,20090億2387万-8.54%-4.16
10/191,7641,7941,7031,721-2.16%9,90087億8398万-11.56%-4.05
10/181,7701,7771,7331,759-0.28%3,80089億7793万-10.35%-4.14
10/171,6691,7641,6691,764+6.2%8,50090億345万-10.77%-4.15
10/161,6301,6731,6301,661+1.9%6,80084億7774万-16.66%-3.91
10/151,6981,7001,6301,630-0.55%6,70083億1952万-19.03%-3.84
10/121,6371,6611,6281,639-1.5%9,00083億6545万-19.58%-3.86
10/111,6961,6991,6561,664-3.14%13,90084億9305万-19.26%-3.92
10/101,7951,8031,7051,718-4.29%17,20087億6867万-17.64%-4.04
10/091,8281,8481,7951,795-1.75%10,00091億6168万-14.97%-4.22
10/051,8501,8511,8261,827-3.23%12,90093億2500万-14.31%-4.3
10/041,9261,9371,8871,888-1.82%16,30096億3635万-11.98%-4.44
10/031,9831,9831,9221,923-1.54%8,70098億1499万-10.77%-4.52
10/022,0212,0211,9511,953-2.93%17,40099億6811万-9.71%-4.6
10/012,1242,1241,9802,012+1.41%20,400102億6924万-7.02%-4.73
09/281,9242,0201,9091,984-8.57%69,400101億2633万-8.28%-7.73
09/272,2262,2412,1702,170-2.91%9,100110億7568万+0.28%-8.45
09/262,2302,3562,2282,235+1.5%12,300114億744万+3.62%-8.71
09/252,1962,2512,1962,202-1.26%8,700112億3900万+2.47%-8.58

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
3月期
775
155
7/3

155
4/1
650
130
12/2

130
11/27

他2件
10,800
54,000
7/3
--+12.08%
12/30
-9.47%
11/25
2011年
3月期
745
149
6/30

149
6/29
550
110
3/16
7,800
39,000
11/15
38億248万28億720万+7.78%
12/3
-16.42%
11/1
2012年
3月期
1,050
210
2/10
560
112
4/11
146,000
730,000
2/10
53億5920万28億5824万+43.2%
2/10
-12.15%
4/11
2013年
3月期
1,220
244
3/25
735
147
5/14
17,600
88,000
3/27
62億2688万37億5144万+12.28%
7/2
-13.57%
4/2
2014年
3月期
1,110
222
4/26
775
155
3/31

155
12/26
26,400
132,000
12/26
56億6544万39億5560万+7.47%
7/9
-10.53%
12/26
2015年
3月期
1,525
305
2/13
750
150
5/23
203,800
1,019,000
2/16
77億8360万38億2800万+74.09%
2/13
-10%
4/2
2016年
3月期
2,425
485
12/14
1,005
201
8/25
411,000
2,055,000
4/28
123億7720万51億2952万+43.48%
12/3
-23.44%
8/24
2017年
3月期
9,900
3/30
1,810
362
5/2
213,200
106,600
3/28
505億2960万92億3824万+53.33%
3/30
-19.5%
8/3
2018年
3月期
11,570
5/17
3,460
3/30
367,000
5/15
590億5328万176億5984万+32.17%
5/15
-28.7%
9/29
最新1,256
2019/2/22
10,10064億1062万+4.93%
1,197

年間値上がり率

1997/12/29 vs 1996/12/27
-57%(0.43倍)
1998/12/30 vs 1997/12/29
0%(1倍)
1999/12/30 vs 1998/12/30
28%(1.28倍)
2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/30 vs 2001/12/28
94%(1.94倍)
2003/12/30 vs 2002/12/30
37%(1.37倍)
2004/12/30 vs 2003/12/30
43%(1.43倍)
2005/12/30 vs 2004/12/30
10%(1.1倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
-13%(0.87倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
168%(2.68倍)
2016/12/30 vs 2015/12/30
98%(1.98倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-80%(0.2倍)
2019/02/22 vs 2018/12/28
24%(1.24倍)
過去安値
344円(1998/04/30)
265%(3.65倍)
1,256円(2/22)