5950 日本パワーファスニング

5950
2019/03/22
時価
30億円
PER 予
176.31倍
2018年以降
-倍
(2018-2018年)
PBR
0.89倍
2018年以降
0.61-1.23倍
(2018-2018年)
配当
0%
ROE 予
0.51%
ROA 予
0.17%
資料
Link

株価チャート

株価

3/25

前日 (3/22)
163
始値
158
高値
161
安値
156
終値 -4.29%
156
出来高 +85.92%
26,400

乖離率

株価(5日)
移動平均値
-3.11%
161
株価(25日)
移動平均値
-3.7%
162
出来高(5日)
移動平均値
-15.44%
31,220

2018/10/24~2019/03/25

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
03/25158161156156-4.29%26,40029億1541万-3.7%168.740.86
03/22164166162163-1.81%14,20030億4623万+0.62%176.310.89
03/20161169161166+3.75%64,40031億229万+2.47%179.560.91
03/191611621591600%24,60029億9016万-0.62%173.070.88
03/18163164159160-1.23%26,50029億9016万-0.62%173.070.88
03/15165166160162-1.82%36,40030億2754万+0.62%175.230.89
03/14162167161165+2.48%50,70030億8360万+2.48%178.480.91
03/13161169160161+0.63%67,10030億885万0%174.150.88
03/12158160158160+1.91%18,90029億9016万-0.62%173.070.88
03/11156160152157+0.64%48,90029億3410万-2.48%169.820.86
03/08164164156156-5.45%106,60029億1541万-3.11%168.740.86
03/07166168164165-2.37%71,60030億8360万+2.48%178.480.91
03/06173177163169-0.59%458,70031億5836万+4.97%182.810.93
03/05164173157170+5.59%325,90031億7705万+5.59%183.890.93
03/04162164159161-0.62%38,60030億885万0%174.150.88
03/011611631611620%24,60030億2754万+0.62%175.230.89
02/28164166161162-1.22%45,10030億2754万+0.62%175.230.89
02/27166166162164+0.61%58,50030億6492万+1.86%177.40.9
02/26164178162163+1.24%278,10030億4623万+1.24%176.310.89
02/251651661571610%51,20030億885万0%174.150.88
02/221611621591610%31,40030億885万0%174.150.88
02/21159161158161+0.63%30,50030億885万-0.62%174.150.88
02/20164165159160-1.84%100,80029億9016万-1.23%173.070.88
02/19162166158163-0.61%77,10030億4623万0%176.310.89
02/18157165157164+5.13%76,30030億6492万0%177.40.9
02/15158164156156-2.5%21,00029億1541万-3.7%168.740.86
02/14153167153160+5.26%92,30029億9016万-0.62%173.070.88
02/13159163150152-2.56%112,20028億4065万-5%164.420.83
02/121561581551560%6,90029億1541万-2.5%168.740.86
02/08153160149156-2.5%103,70029億1541万-1.89%168.740.86
02/07164164159160-1.84%12,10029億9016万+1.91%173.070.88
02/06163165161163+1.24%30,90030億4623万+4.49%176.310.89
02/05166168156161-2.42%79,70030億885万+4.55%174.150.88
02/04161166160165+2.48%27,90030億8360万+7.84%178.480.91
02/011601631581610%38,70030億885万+5.92%174.150.88
01/31157163157161+1.26%38,70030億885万+7.33%174.150.88
01/30164164155159-2.45%69,70029億7147万+6.71%171.990.87
01/29165165159163-1.81%59,00030億4623万+10.14%176.310.89
01/28167167163166+1.84%44,00031億229万+12.93%179.560.91
01/25163164159163-0.61%69,80030億4623万+10.88%176.310.89
01/24165171164164-0.61%98,90030億6492万+11.56%177.40.9
01/23162167160165+1.23%57,00030億8360万+13.01%178.480.91
01/22162165156163+0.62%109,20030億4623万+11.64%176.310.89
01/21170170161162-0.61%183,50030億2754万+10.96%175.230.89
01/18176178162163-7.39%394,00030億4623万+11.64%176.310.89
01/17191197176176+2.33%1,186,00032億8918万+20.55%190.380.97
01/16191193170172-8.99%604,50032億1442万+18.62%186.050.94
01/15200212187189+11.18%2,918,60035億3213万+30.34%204.441.04
01/11135180135170+30.77%4,123,60031億7705万+18.06%183.890.93
01/10135135129130-2.99%24,40024億2951万-9.72%140.620.71
01/09133135130134-1.47%46,60025億426万-8.22%144.950.74
01/08131136130136+1.49%84,00025億4164万-7.48%147.110.75
01/07130137128134+5.51%62,30025億426万-9.46%144.950.74
01/04124128119127+1.6%32,60023億7344万-15.33%137.370.7
2018
12/28126127120125-1.57%53,50023億3606万-17.22%-0.69
12/27128130123127+5.83%107,40023億7344万-16.99%-0.7
12/26125128119120-5.51%220,70022億4262万-22.58%-0.66
12/25125145120127-15.33%475,40023億7344万-19.11%-0.7
12/21130164127150+30.43%1,499,50028億328万-5.06%-0.82
12/20125125112115-8.73%171,40021億4918万-27.67%-0.63
12/19130133124126-5.97%196,50023億5475万-22.22%-0.69
12/18149178132134-6.94%1,001,90025億426万-18.29%-0.74
12/17154154144144-6.49%31,00026億9114万-12.73%-0.79
12/14153156153154-2.53%22,40028億7803万-7.78%-0.85
12/13161161157158-1.25%15,40029億5278万-5.95%-0.87
12/12155160154160+3.23%32,50029億9016万-5.33%-0.88
12/11152156151155+1.31%60,30028億9672万-8.82%-0.85
12/10157158153153-3.77%30,00028億5934万-11.05%-0.84
12/07163164156159-2.45%44,40029億7147万-8.09%-0.87
12/06164165161163-1.81%24,20030億4623万-6.32%-0.89
12/05167167165166-0.6%12,50031億229万-5.14%-0.91
12/04170170166167-1.18%21,30031億2098万-5.11%-0.92
12/03170170168169-0.59%21,60031億5836万-4.52%-0.93
11/30170171170170+0.59%10,70031億7705万-4.49%-0.93
11/291701711691690%14,20031億5836万-5.06%-0.93
11/281681701661690%24,70031億5836万-6.11%-0.93
11/27171171164169-0.59%13,70031億5836万-6.63%-0.93
11/26172172166170+1.19%16,90031億7705万-6.59%-0.93
11/22167170167168+1.2%15,50031億3967万-8.7%-0.92
11/21165168158166-0.6%24,00031億229万-10.27%-0.91
11/20166170166167-0.6%18,60031億2098万-10.7%-0.92
11/19171193167168+1.2%286,10031億3967万-10.64%-0.92
11/16169173166166-3.49%21,60031億229万-12.17%-0.91
11/15171175167172-2.27%30,00032億1442万-9.47%-0.94
11/141761771741760%7,70032億8918万-7.85%-0.97
11/13177179173176-1.12%37,10032億8918万-8.81%-0.97
11/12185187178178-3.78%20,50033億2656万-8.25%-0.98
11/091831871831850%13,40034億5737万-5.13%-1.02
11/08186188185185-1.07%7,70034億5737万-5.61%-1.02
11/071911911841870%39,10034億9475万-4.59%-1.03
11/06188192187187-1.06%12,00034億9475万-5.08%-1.03
11/051891921871890%20,10035億3213万-4.55%-1.04
11/02185189185189+1.61%7,90035億3213万-4.55%-1.04
11/01187188186186-2.11%10,40034億7606万-6.53%-1.02
10/31182191182190+4.4%31,80035億5082万-4.52%-1.04
10/30178183177182-0.55%20,30034億131万-8.54%-1
10/29191194183183-4.69%35,30034億2000万-8.5%-1
10/26192198189192+1.05%24,60035億8819万-4.48%-1.05
10/25196199186190-5%55,50035億5082万-5.47%-1.04
10/24205206198200-2.44%49,90037億3770万-0.5%-1.1

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2018年
12月期
224
10/9
112
12/20
1,499,500
12/21
+30.34%
1/15
-27.67%
12/20
最新156
2019/3/25
26,400-3.7%
162