5122 オカモト

株価チャート

株価

7/17

前日 (7/13)
1,224
始値
1,225
高値
1,261
安値
1,225
終値 +1.96%
1,248
出来高 +27.95%
206,000

乖離率

株価(5日)
移動平均値
+2.55%
1,217
株価(25日)
移動平均値
+1.05%
1,235
出来高(5日)
移動平均値
-5.94%
219,000

2018/02/21~2018/07/17

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
07/171,2251,2611,2251,248+1.96%206,0001272億9205万+1.05%22.732.42
07/131,2161,2331,2121,224+0.16%161,0001248億4413万-0.81%22.292.37
07/121,1991,2241,1991,222+1.92%250,0001246億4013万-1.05%22.262.37
07/111,2121,2121,1921,199+0.5%260,0001222億9420万-2.84%21.842.32
07/101,1991,2051,1891,193-0.5%218,0001216億8222万-3.24%21.732.31
07/091,2081,2081,1921,199+0.08%113,0001222億9420万-2.76%21.842.32
07/061,1741,2031,1731,198+3.01%229,0001221億9221万-2.76%21.822.32
07/051,1921,1941,1561,163-2.6%214,0001186億2232万-5.45%21.182.25
07/041,1701,2131,1651,194+2.49%202,0001217億8422万-2.85%21.752.31
07/031,2021,2051,1571,165-4.12%314,0001188億2631万-5.13%21.222.26
07/021,2651,2651,2141,215-3.95%177,0001239億2615万-0.98%22.132.35
06/291,2501,2741,2461,265-0.16%242,0001290億2600万+3.27%23.042.45
06/281,2721,2791,2561,267-1.09%234,0001292億2999万+3.85%23.082.45
06/271,2541,2891,2541,281+0.63%172,0001306億5795万+5.43%23.332.48
06/261,2801,2871,2611,273-0.93%255,0001298億4197万+5.29%23.192.47
06/251,2991,3001,2831,285-1.38%180,0001310億6593万+6.73%23.42.49
06/221,2601,3061,2401,303+3.74%547,0001329億188万+8.76%23.732.52
06/211,2471,2641,2371,256+0.72%256,0001281億802万+5.37%22.882.43
06/201,2501,2501,2321,247-0.4%170,0001271億9005万+5.05%22.712.42
06/191,2441,2611,2441,252+0.32%199,0001277億4万+5.92%22.82.43
06/181,2561,2591,2301,248-0.64%196,0001272億9205万+6.03%22.732.42
06/151,2651,2671,2501,256-1.18%387,0001281億802万+7.08%22.882.43
06/141,2381,2751,2381,271+2.67%280,0001296億3798万+8.73%23.152.46
06/131,2151,2411,2101,238+1.89%347,0001262億7208万+6.54%22.552.4
06/121,2401,2481,2131,215-1.06%351,0001239億2615万+5.1%22.132.35
06/111,2361,2391,2271,228-0.49%168,0001252億5211万+6.6%22.372.38
06/081,2031,2371,2031,234+1.9%270,0001258億6409万+7.59%22.482.39
06/071,1871,2161,1871,211+2.71%226,0001235億1817万+6.04%22.062.35
06/061,1721,1891,1681,179-0.34%174,0001202億5427万+3.6%21.472.28
06/051,1931,1931,1581,183-0.08%314,0001206億6226万+4.32%21.552.29
06/041,1681,1971,1631,184+4.04%256,0001207億6425万+4.69%21.572.29
06/011,1451,1451,1341,138-0.61%135,0001160億7240万+0.98%20.732.2
05/311,1551,1641,1401,145-0.35%186,0001167億8638万+1.87%20.852.22
05/301,1491,1551,1411,149-1.12%136,0001171億9436万+2.5%20.932.23
05/291,1441,1651,1441,162+0.26%198,0001185億2032万+3.94%21.162.25
05/281,1511,1721,1481,159+1.49%220,0001182億1433万+4.04%21.112.25
05/251,1331,1461,1311,142+0.79%170,0001164億8039万+2.79%20.82.21
05/241,1411,1411,1271,133-0.61%78,0001155億6241万+2.26%20.642.19
05/231,1341,1501,1341,140+0.53%102,0001162億7639万+3.17%20.762.21
05/221,1511,1511,1181,134-1.05%115,0001156億6441万+3%20.652.2
05/211,1451,1501,1421,146+0.09%108,0001168億8837万+4.37%20.872.22
05/181,1391,1521,1371,145+0.7%127,0001167億8638万+4.66%20.852.22
05/171,1281,1391,1171,137+1.25%186,0001159億7040万+4.31%20.712.2
05/161,1341,1351,1161,123-0.97%105,0001145億4245万+3.22%20.452.18
05/151,1351,1481,1321,134+0.09%121,0001156億6441万+4.42%20.652.2
05/141,1511,1511,1311,133-1.56%125,0001155億6241万+4.52%20.642.19
05/111,0981,1611,0981,151+5.02%593,0001173億9836万+6.38%20.962.23
05/101,1031,1061,0931,096-0.81%135,0001117億8853万+1.58%19.962.12
05/091,0971,1101,0961,105+0.73%161,0001127億650万+2.5%20.132.14
05/081,1051,1141,0961,097-1.61%191,0001118億9053万+1.76%19.982.13
05/071,1141,1191,1031,1150%138,0001137億2647万+3.62%20.312.16
05/021,0931,1221,0891,115+2.01%219,0001137億2647万+3.82%20.312.16
05/011,0961,0991,0841,093-0.27%111,0001114億8254万+1.86%19.912.12
04/271,0991,1091,0941,096-0.27%376,0001117億8853万+2.33%19.962.12
04/261,0841,1001,0841,099+2.04%216,0001120億9452万+2.81%20.022.13
04/251,0681,0781,0661,077+0.56%80,0001098億5059万+0.75%19.622.09
04/241,0721,0741,0651,071+0.28%107,0001092億3861万+0.09%19.512.07
04/231,0741,0771,0651,0680%164,0001089億3262万-0.28%19.452.07
04/201,0701,0791,0671,068-1.11%106,0001089億3262万-0.37%19.452.07
04/191,0701,0831,0671,080+0.93%175,0001101億5658万+0.65%19.672.09
04/181,0651,0711,0601,070+0.56%138,0001091億3661万-0.28%19.492.07
04/171,0691,0701,0611,064-0.37%88,0001085億2463万-0.93%19.382.06
04/161,0501,0681,0471,068+2.5%156,0001089億3262万-0.56%19.452.07
04/131,0521,0521,0381,042-0.57%158,0001062億8070万-2.98%18.982.02
04/121,0501,0571,0451,048-0.1%162,0001068億9268万-2.51%19.092.03
04/111,0611,0611,0471,049-1.04%133,0001069億9468万-2.51%19.112.03
04/101,0661,0731,0521,060-0.84%219,0001081億1664万-1.67%19.312.05
04/091,0831,0841,0661,069-1.29%166,0001090億3462万-0.83%19.472.07
04/061,0951,0951,0821,083-0.73%81,0001104億6257万+0.46%19.732.1
04/051,0901,1011,0901,091+0.93%178,0001112億7855万+1.21%19.872.11
04/041,0641,0841,0541,081+1.41%200,0001102億5858万+0.19%19.692.09
04/031,0661,0781,0631,066-1.02%135,0001087億2863万-1.3%19.422.07
04/021,0901,0981,0761,077-1.37%128,0001098億5059万-0.55%19.622.09
03/301,0791,0981,0721,092+2.63%369,0001113億8054万+0.74%16.332.12
03/291,0671,0731,0511,064-0.09%128,0001085億2463万-1.94%15.912.06
03/281,0511,0671,0481,065-0.93%123,0001086億2663万-2.11%15.932.06
03/271,0461,0761,0461,075+3.17%166,0001096億4660万-1.29%16.082.08
03/261,0461,0511,0281,042-1.51%195,0001062億8070万-4.4%15.582.02
03/231,0661,0781,0521,058-2.58%303,0001079億1265万-3.11%15.822.05
03/221,1021,1151,0681,086-1.45%449,0001107億6856万-0.55%16.242.1
03/201,0971,1021,0821,102+0.36%188,0001124億51万+0.92%16.482.13
03/191,1091,1091,0801,098-0.99%203,0001119億9252万+0.46%16.422.13
03/161,1051,1271,0931,109+2.88%491,0001131億1449万+1.28%16.592.15
03/151,0831,0841,0601,078-0.46%132,0001099億5259万-1.73%16.122.09
03/141,0901,0901,0761,083-0.64%133,0001104億6257万-1.55%16.22.1
03/131,0761,0911,0721,090+1.21%191,0001111億7655万-1.09%16.32.11
03/121,0931,0951,0691,077+0.56%230,0001098億5059万-2.71%16.112.09
03/091,0791,0841,0601,071+1.42%229,0001092億3861万-3.86%16.022.07
03/081,0851,0861,0501,056-2.67%203,0001077億866万-5.8%15.792.05
03/071,0811,0941,0761,085+0.37%136,0001106億6657万-3.9%16.232.1
03/061,0831,0861,0671,081+1.6%148,0001102億5858万-4.76%16.172.09
03/051,0641,0701,0481,064-1.02%190,0001085億2463万-6.91%15.912.06
03/021,0691,0831,0611,075-0.65%207,0001096億4660万-6.52%16.082.08
03/011,1051,1051,0771,082-2.7%257,0001103億6057万-6.4%16.182.1
02/281,1151,1251,1121,112-0.54%106,0001134億2048万-4.39%16.632.15
02/271,1361,1361,1151,118-0.45%151,0001140億3246万-4.28%16.722.17
02/261,1361,1401,1181,123-0.09%127,0001145億4245万-4.26%16.82.18
02/231,1201,1271,1141,124+0.45%73,0001146億4444万-4.5%16.812.18
02/221,1211,1241,1071,119+0.36%213,0001141億3446万-5.25%16.742.17
02/211,1151,1371,1111,115+0.9%184,0001137億2647万-5.91%16.682.16

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
1983329
345
11/1

345
4/18
239
251
1/27
3,502,800
3,336,000
4/15
--+18%
4/18
-8.3%
5/27
1984384
403
8/31
286
300
5/24

300
5/23
4,370,100
4,162,000
8/31
--+14.64%
8/30
-7.27%
9/25
1985430
452
7/11
319
335
1/28
2,562,000
2,440,000
5/20
--+9.12%
5/20
-8.84%
7/30
1986543
570
12/16
347
364
10/2

364
1/4
6,729,450
6,409,000
2/14
--+25.05%
11/13
-7.94%
10/1
19871,876
1,970
3/11
477
501
1/7
11,475,449
10,928,999
2/3
--+108.99%
2/2
-21.71%
11/11
19881,352
1,420
5/13

1,420
2/29
800
840
11/11
1,989,750
1,895,000
2/25
--+19.66%
1/28
-13.25%
1/4
19891,333
1,400
11/24
948
995
3/24
2,966,250
2,825,000
11/22
--+13.25%
5/9
-8.39%
6/7
19901,295
1,360
1/12
566
594
10/2
1,411,200
1,344,000
10/2
--+28.74%
10/29
-23.23%
8/24
19911,200
1,260
11/22
563
591
8/29
21,274,049
20,260,999
11/22
--+41.77%
11/21
-15.47%
8/19
19921,590
5/14
789
8/12
17,883,599
17,031,999
3/6
--+40.33%
8/31
-26.56%
8/12
19931,260
4/2
640
11/29
8,355,000
4/2
--+15.94%
4/2
-18.83%
11/29
1994973
2/7
670
12/16
2,734,000
1/10
--+18.19%
1/12
-6.58%
10/26
1995755
8/22
450
7/3

6/12
3,073,000
8/22
--+26.46%
8/21
-15.23%
6/12
1996749
1/30
514
12/25
2,292,000
1/10
--+8.96%
1/9
-10.09%
12/24
1997565
1/7
230
12/30
636,000
6/11
--+8.74%
5/7
-19.83%
10/13
1998409
2/20
217
10/9
1,690,000
2/19
--+29.51%
2/19
-17.87%
4/2
1999340
5/10
220
12/30

12/21

他4件
1,024,000
8/31
--+11.71%
5/10
-11.23%
8/31
2000295
8/4
220
4/27
1,087,000
8/4
--+12.84%
8/4
-10.89%
2/22
2001289
5/8

5/7

他2件
222
12/27
259,000
2/2
--+7.03%
10/4
-12.55%
12/19
2002259
3/4
200
11/19
343,000
3/8
--+11.35%
2/28
-12.28%
11/19
2003305
6/3
226
2/3
1,989,000
6/3
--+15.73%
6/3
-6.67%
7/17
2004346
12/17
252
5/11
2,003,000
12/17
--+10.75%
12/20
-8.77%
5/11
2005508
12/29
333
1/14

1/4
1,918,000
1/24
--+10.85%
1/24
-6.67%
4/18
2006598
1/16
386
6/9
757,000
1/12
--+16.4%
1/12
-13.07%
6/8
2007457
1/22
308
11/20
453,000
1/12
--+8.73%
12/10
-18.42%
11/20
2008415
8/18

8/11
233
10/28
436,000
4/22
--+12.58%
11/5
-27.75%
10/10
2009386
3/27
299
2/12
200,000
3/13
--+15.66%
3/26
-10.61%
4/28
2010395
4/1
316
12/29
264,000
12/10
442億3842万353億9073万+6.49%
3/30
-6.43%
5/27
2011348
2/18
221
3/15
481,000
2/18
389億7460万247億5111万+7.97%
8/31
-26.77%
3/15
2012335
9/25

4/18
288
6/5
340,000
12/14
365億1394万313億9108万+5.26%
7/10
-6.9%
5/23
2013356
5/20
292
6/7
1,036,000
5/20
380億9087万312億4307万+9.94%
5/20
-8.15%
6/7
2014519
10/16
302
3/20
3,111,000
10/16
544億9335万323億1304万+14.08%
10/16
-10.39%
3/20
20151,280
10/6
410
1/16
7,091,000
8/5
1343億9595万430億4870万+50%
8/5
-18.82%
11/6
20161,332
9/26
771
5/2
3,503,000
5/10
1358億5978万809億5256万+15.33%
5/23
-22.3%
1/21
20171,402
6/7
1,016
2/20

2/17
2,293,000
8/7
1429億9956万1036億2878万+10.84%
6/7
-10.15%
8/14
20181,306
6/22
1,028
3/26
773,000
1/17
1332億787万1048億5275万+8.76%
6/22
-10.39%
2/15
最新1,248
2018/7/17
206,0001272億9205万+1.05%
1,235

年間値上がり率

1984/12/28~1983/12/28
7%(1.07倍)
1985/12/28~1984/12/28
9%(1.09倍)
1986/12/27~1985/12/28
41%(1.41倍)
1987/12/28~1986/12/27
83%(1.83倍)
1988/12/28~1987/12/28
5%(1.05倍)
1989/12/29~1988/12/28
33%(1.33倍)
1990/12/28~1989/12/29
-43%(0.57倍)
1991/12/30~1990/12/28
27%(1.27倍)
1992/12/30~1991/12/30
13%(1.13倍)
1993/12/30~1992/12/30
-32%(0.68倍)
1994/12/30~1993/12/30
2%(1.02倍)
1995/12/29~1994/12/30
-7%(0.93倍)
1996/12/30~1995/12/29
-18%(0.82倍)
1997/12/30~1996/12/30
-58%(0.42倍)
1998/12/30~1997/12/30
10%(1.1倍)
1999/12/30~1998/12/30
-11%(0.89倍)
2000/12/29~1999/12/30
8%(1.08倍)
2001/12/28~2000/12/29
-5%(0.95倍)
2002/12/30~2001/12/28
3%(1.03倍)
2003/12/30~2002/12/30
12%(1.12倍)
2004/12/30~2003/12/30
25%(1.25倍)
2005/12/30~2004/12/30
48%(1.48倍)
2006/12/29~2005/12/30
-13%(0.87倍)
2007/12/28~2006/12/29
-19%(0.81倍)
2008/12/30~2007/12/28
3%(1.03倍)
2009/12/30~2008/12/30
-1%(0.99倍)
2010/12/30~2009/12/30
-5%(0.95倍)
2011/12/30~2010/12/30
-12%(0.88倍)
2012/12/28~2011/12/30
3%(1.03倍)
2013/12/30~2012/12/28
8%(1.08倍)
2014/12/30~2013/12/30
31%(1.31倍)
2015/12/30~2014/12/30
157%(2.57倍)
2016/12/30~2015/12/30
-2%(0.98倍)
2017/12/29~2016/12/30
6%(1.06倍)
2018/07/17~2017/12/29
9%(1.09倍)
過去安値
200円(2002/11/19)
524%(6.24倍)
1,248円(7/17)