5122 オカモト

5122
2020/02/28
時価
635億円
PER 予
17.48倍
2010年以降
8.72-29.85倍
(2010-2019年)
PBR
0.95倍
2010年以降
0.64-2.56倍
(2010-2019年)
配当 予
3.08%
ROE 予
5.45%
ROA 予
3.18%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
3,400
始値
3,305
高値
3,340
安値
3,210
終値 -4.56%
3,245
出来高 +87.64%
82,000

乖離率

株価(5日)
移動平均値
-5.78%
3,444
株価(25日)
移動平均値
-13.77%
3,763
出来高(5日)
移動平均値
+68.52%
48,660

2019/09/30~2020/02/28

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
2020
02/283,3053,3403,2103,245-4.56%82,000635億9994万-13.77%17.480.95
02/273,4203,4453,3853,400-2.02%43,700666億3784万-10.41%18.311
02/263,4253,4703,3853,470-0.14%34,500680億980万-9.19%18.691.02
02/253,4653,5603,4353,475-4.27%55,500681億780万-9.69%18.721.02
02/213,6503,6553,6153,630-0.82%27,600711億4570万-6.25%19.551.07
02/203,6303,6953,6303,660+1.39%24,800717億3368万-5.79%19.711.07
02/193,5903,6703,5903,610+0.7%38,100707億5371万-7.39%19.441.06
02/183,6403,6503,5753,585-2.71%73,700702億6373万-8.38%19.311.05
02/173,7703,7703,6303,685-3.03%48,000722億2366万-6.28%19.851.08
02/143,9053,9053,7803,800-2.56%55,200744億7759万-3.7%20.471.11
02/133,9003,9253,8853,900+0.26%49,700764億3753万-1.37%21.011.14
02/123,8853,9103,8153,890-0.26%58,200762億4153万-1.77%20.951.14
02/103,8053,9153,8053,900-1.02%38,800764億3753万-1.61%21.011.14
02/073,9754,0603,8353,940-2.23%33,500772億2150万-0.76%21.221.16
02/063,9754,0653,9754,030+1.64%27,300789億8544万+1.41%21.711.18
02/053,8853,9953,8853,965+2.72%35,600777億1149万-0.2%21.361.16
02/043,8003,8803,7953,860+1.05%27,000756億5355万-2.89%20.791.13
02/033,8103,8453,7903,820-0.65%27,600748億6958万-4.09%20.581.12
01/313,8803,8903,8353,845+1.59%19,700753億5956万-3.71%20.711.13
01/303,8753,8903,7853,785-3.44%36,300741億8360万-5.49%20.391.11
01/293,8953,9203,8803,920+0.77%15,300768億2951万-2.46%21.111.15
01/283,8503,9053,7803,890+1.04%31,300762億4153万-3.4%20.951.14
01/273,9303,9303,8503,850-2.78%36,600754億5756万-4.63%20.741.13
01/243,9703,9953,9603,960-0.25%24,100776億1349万-2.2%21.331.16
01/234,0104,0153,9703,970-1.73%32,100778億948万-2.12%21.381.16
01/224,0554,0854,0204,040-0.25%16,100791億8144万-0.54%21.761.19
01/214,1304,1304,0404,050-2.06%16,300793億7743万-0.39%21.811.19
01/204,1004,1854,0904,135+1.6%25,200810億4338万+1.57%22.271.21
01/173,9754,0853,9754,070+2.52%36,500797億6942万-0.05%21.921.19
01/163,9803,9803,9503,970-0.13%20,100778億948万-2.55%21.381.16
01/153,9703,9903,9603,975-0.63%29,700779億748万-2.57%21.411.17
01/144,0404,0453,9854,000-1.11%31,300783億9746万-2.08%21.541.17
01/104,0604,0804,0304,045+0.37%23,800792億7943万-1.08%21.791.19
01/094,0604,0754,0304,030+0.75%22,800789億8544万-1.59%21.711.18
01/084,0554,0553,9704,000-1.72%26,200783億9746万-2.44%21.541.17
01/074,0004,0954,0004,070+2.13%27,300797億6942万-0.93%21.921.19
01/063,9854,0153,9753,985-1.73%41,600781億347万-3.23%21.461.17
2019
12/304,0154,0753,9954,055+0.75%27,300794億7543万-1.84%21.841.19
12/274,0404,0403,9954,025+0.5%25,500788億8745万-2.71%21.681.18
12/264,0204,0203,9654,005-0.25%45,100784億9546万-3.31%21.571.18
12/254,0754,0754,0054,015-0.99%11,500786億9145万-3.23%21.631.18
12/244,0954,1054,0504,055-0.86%20,300794億7543万-2.41%21.841.19
12/234,1304,1354,0854,090-0.97%16,900801億6141万-1.73%22.031.2
12/204,1304,1704,1254,1300%17,300809億4538万-0.96%22.241.21
12/194,1304,1454,1054,130+0.12%11,300809億4538万-1.15%22.241.21
12/184,1454,1454,0954,125-0.6%24,800808億4738万-1.41%22.221.21
12/174,1904,1904,1204,150+0.24%20,900813億3737万-0.91%22.351.22
12/164,1854,1854,1354,140-0.24%15,500811億4137万-1.31%22.31.22
12/134,1554,1954,1354,150+0.97%28,800813億3737万-1.33%22.351.22
12/124,1704,1804,1054,110-0.6%24,000805億5339万-2.65%22.141.21
12/114,1904,1904,1304,135-1.31%21,800810億4338万-2.36%22.271.22
12/104,2204,2204,1454,190+0.96%34,700821億2134万-1.23%22.571.23
12/094,1704,1804,1304,150+0.85%12,400813億3737万-2.24%22.351.22
12/064,1504,1504,1004,1150%16,200806億5139万-3.04%22.161.21
12/054,1154,1854,1054,1150%25,100806億5139万-3.13%22.161.21
12/044,0804,1154,0654,115+0.37%29,600806億5139万-3.22%22.161.21
12/034,1204,1304,0654,100-1.91%29,100803億5740万-3.55%22.081.21
12/024,2004,2204,1804,180+0.24%14,600819億2535万-1.55%22.511.23
11/294,2204,2554,1504,170-0.6%24,900817億2936万-1.65%22.461.23
11/284,3004,3004,1954,195-2.67%20,300822億1934万-0.94%22.61.23
11/274,3854,3854,2954,310-0.23%9,200844億7327万+1.89%23.211.27
11/264,2554,3504,2454,320+2.98%52,300846億6926万+2.37%23.271.27
11/254,2004,2304,1954,195+0.72%11,100822億1934万-0.31%22.61.23
11/224,1804,2054,1654,165-0.12%14,900816億3136万-0.86%22.431.23
11/214,1704,2004,1104,170+0.12%35,200817億2936万-0.6%22.461.23
11/204,2354,2354,1654,165-1.65%15,500816億3136万-0.62%22.431.23
11/194,3004,3004,2204,235-1.17%13,500830億331万+1.27%22.811.25
11/184,3404,3404,2654,285-1.27%11,100839億8328万+2.76%23.081.26
11/154,3154,3454,3054,340+1.52%18,900850億6125万+4.45%23.381.28
11/144,2354,2904,2154,275+0.94%17,500837億8729万+3.26%23.031.26
11/134,2804,2904,2304,235-1.85%24,000830億331万+2.72%22.811.25
11/124,4254,4304,2954,315-2.49%31,800845億7126万+4.99%23.241.27
11/114,5604,5804,4154,425-2.75%25,400867億2719万+8.09%23.831.3
11/084,4954,6404,4854,550+2.82%51,700891億7711万+11.6%24.511.34
11/074,3854,4454,3304,425+2.55%49,700867億2719万+9.07%23.831.3
11/064,2654,3354,2604,315+1.29%36,000845億7126万+6.86%23.241.27
11/054,1754,2954,1704,260+3.15%40,000834億9330万+5.79%22.951.25
11/014,1604,1604,1054,130-1.67%23,900809億4538万+2.69%22.241.21
10/314,2604,2604,1554,200-0.83%29,300823億1734万+4.48%22.621.24
10/304,0804,2654,0604,235+3.8%88,900830億331万+5.43%22.811.25
10/293,9704,1553,9704,080+2.9%48,700799億6541万+1.67%21.981.2
10/284,0154,0303,9553,965-1.61%38,700777億1149万-1.22%21.361.17
10/254,0354,0604,0104,030-0.86%31,300789億8544万+0.27%21.711.19
10/244,0604,0754,0454,065+0.12%22,300796億7142万+0.99%21.891.2
10/234,0654,0704,0304,060-0.25%22,600795億7343万+0.69%21.871.19
10/214,0504,0704,0304,070+1.37%17,600797億6942万+0.79%21.921.2
10/184,0154,0504,0054,015+0.12%19,900786億9145万-0.67%21.631.18
10/174,0204,0203,9904,010-0.25%19,400785億9346万-0.82%21.61.18
10/164,0704,0903,9954,020-1.11%38,600787億8945万-0.62%21.651.18
10/154,0504,0704,0254,065+2.78%27,500796億7142万+0.52%21.891.2
10/113,9453,9703,9103,955+1.02%21,100775億1549万-2.15%21.31.16
10/103,9253,9353,8703,915-0.38%18,200767億3152万-3.09%21.091.15
10/093,9103,9453,8853,930-0.38%18,100770億2551万-2.79%21.171.16
10/083,9003,9453,8853,945+2.2%33,200773億1950万-2.42%21.251.16
10/073,9103,9103,8203,860-1.28%34,900756億5355万-4.6%20.791.14
10/043,9003,9103,8703,910-0.26%17,700766億3352万-3.41%21.061.15
10/033,9453,9453,8853,920-1.63%25,500768億2951万-3.19%21.111.15
10/024,0054,0103,9753,985-1.6%17,200781億347万-1.58%21.461.17
10/013,9854,0503,9604,050+2.02%19,000793億7743万+0.12%21.811.19
09/303,9703,9903,9353,970-1.37%19,200778億948万-1.81%21.381.17

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
1,970
394
3/30
1,600
320
4/28
33,200
166,000
6/12
--+7.55%
12/3
-6.11%
2/1
2011年
3月期
1,975
395
4/1
1,105
221
3/15
96,200
481,000
2/18
462億1342万258億5611万+4.46%
8/27
-26.81%
3/15
2012年
3月期
1,715
343
9/30
1,275
255
8/9
34,200
171,000
6/3
401億2962万298億3398万+8.12%
8/31
-11.71%
8/9
2013年
3月期
1,675
335
9/25

335
4/18
1,440
288
6/5
137,800
689,000
3/8
391億9366万336億9484万+5.12%
7/10
-6.78%
5/23
2014年
3月期
1,800
360
1/6
1,460
292
6/7
207,200
1,036,000
5/20
385億1886万341億6283万+10.07%
5/20
-10.49%
3/20
2015年
3月期
2,595
519
10/16
1,625
325
5/22

325
4/14
622,200
3,111,000
10/16
544億9335万347億7397万+13.98%
10/16
-5.58%
11/6
2016年
3月期
6,400
1,280
10/6
2,245
449
4/1
1,418,200
7,091,000
8/5
1343億9595万471億4358万+49.95%
8/5
-22.31%
1/21
2017年
3月期
6,660
1,332
9/26
3,855
771
5/2
700,600
3,503,000
5/10
1358億5978万809億5256万+15.27%
5/23
-11.02%
11/11
2018年
3月期
7,010
1,402
6/7
5,140
1,028
3/26
458,600
2,293,000
8/7
1429億9956万1048億5275万+10.82%
6/7
-10.42%
2/15
2019年
3月期
6,230
12/10
5,060
2/12
79,000
12/3
1270億8805万1032億2079万+4.04%
2/19
-7.99%
2/12
最新3,245
2020/2/28
82,000635億9994万-13.77%
3,763

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
41%(1.41倍)
1987/12/28 vs 1986/12/27
83%(1.83倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
27%(1.27倍)
1992/12/30 vs 1991/12/30
13%(1.13倍)
1993/12/30 vs 1992/12/30
-32%(0.68倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
3%(1.03倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
157%(2.57倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
-30%(0.7倍)
2020/02/28 vs 2019/12/30
-20%(0.8倍)
過去安値
1,000円(2002/11/19)
225%(3.25倍)
3,245円(2/28)