5950 日本パワーファスニング

5950
2019/01/18
時価
30億円
PER 予
-倍
PBR
0.92倍
配当 予
3.07%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

1/21

前日 (1/18)
163
始値
170
高値
170
安値
161
終値 -0.61%
162
出来高 -53.43%
183,500

乖離率

株価(5日)
移動平均値
-5.81%
172
株価(25日)
移動平均値
+10.96%
146
出来高(5日)
移動平均値
-82.64%
1,057,320

2018/08/21~2019/01/21

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
01/21170170161162-0.61%183,50030億2754万+10.96%-0.92
01/18176178162163-7.39%394,00030億4623万+11.64%-0.92
01/17191197176176+2.33%1,186,00032億8918万+20.55%-1
01/16191193170172-8.99%604,50032億1442万+18.62%-0.97
01/15200212187189+11.18%2,918,60035億3213万+30.34%-1.07
01/11135180135170+30.77%4,123,60031億7705万+18.06%-0.96
01/10135135129130-2.99%24,40024億2951万-9.72%-0.74
01/09133135130134-1.47%46,60025億426万-8.22%-0.76
01/08131136130136+1.49%84,00025億4164万-7.48%-0.77
01/07130137128134+5.51%62,30025億426万-9.46%-0.76
01/04124128119127+1.6%32,60023億7344万-15.33%-0.72
2018
12/28126127120125-1.57%53,50023億3606万-17.22%-0.71
12/27128130123127+5.83%107,40023億7344万-16.99%-0.72
12/26125128119120-5.51%220,70022億4262万-22.58%-0.68
12/25125145120127-15.33%475,40023億7344万-19.11%-0.72
12/21130164127150+30.43%1,499,50028億328万-5.06%-0.85
12/20125125112115-8.73%171,40021億4918万-27.67%-0.65
12/19130133124126-5.97%196,50023億5475万-22.22%-0.71
12/18149178132134-6.94%1,001,90025億426万-18.29%-0.76
12/17154154144144-6.49%31,00026億9114万-12.73%-0.82
12/14153156153154-2.53%22,40028億7803万-7.78%-0.87
12/13161161157158-1.25%15,40029億5278万-5.95%-0.89
12/12155160154160+3.23%32,50029億9016万-5.33%-0.91
12/11152156151155+1.31%60,30028億9672万-8.82%-0.88
12/10157158153153-3.77%30,00028億5934万-11.05%-0.87
12/07163164156159-2.45%44,40029億7147万-8.09%-0.9
12/06164165161163-1.81%24,20030億4623万-6.32%-0.92
12/05167167165166-0.6%12,50031億229万-5.14%-0.94
12/04170170166167-1.18%21,30031億2098万-5.11%-0.95
12/03170170168169-0.59%21,60031億5836万-4.52%-0.96
11/30170171170170+0.59%10,70031億7705万-4.49%-0.96
11/291701711691690%14,20031億5836万-5.06%-0.96
11/281681701661690%24,70031億5836万-6.11%-0.96
11/27171171164169-0.59%13,70031億5836万-6.63%-0.96
11/26172172166170+1.19%16,90031億7705万-6.59%-0.96
11/22167170167168+1.2%15,50031億3967万-8.7%-0.95
11/21165168158166-0.6%24,00031億229万-10.27%-0.94
11/20166170166167-0.6%18,60031億2098万-10.7%-0.95
11/19171193167168+1.2%286,10031億3967万-10.64%-0.95
11/16169173166166-3.49%21,60031億229万-12.17%-0.94
11/15171175167172-2.27%30,00032億1442万-9.47%-0.97
11/141761771741760%7,70032億8918万-7.85%-1
11/13177179173176-1.12%37,10032億8918万-8.81%-1
11/12185187178178-3.78%20,50033億2656万-8.25%-1.01
11/091831871831850%13,40034億5737万-5.13%-1.05
11/08186188185185-1.07%7,70034億5737万-5.61%-1.05
11/071911911841870%39,10034億9475万-4.59%-1.06
11/06188192187187-1.06%12,00034億9475万-5.08%-1.06
11/051891921871890%20,10035億3213万-4.55%-1.07
11/02185189185189+1.61%7,90035億3213万-4.55%-1.07
11/01187188186186-2.11%10,40034億7606万-6.53%-1.05
10/31182191182190+4.4%31,80035億5082万-4.52%-1.08
10/30178183177182-0.55%20,30034億131万-8.54%-1.03
10/29191194183183-4.69%35,30034億2000万-8.5%-1.04
10/26192198189192+1.05%24,60035億8819万-4.48%-1.09
10/25196199186190-5%55,50035億5082万-5.47%-1.08
10/24205206198200-2.44%49,90037億3770万-0.5%-1.13
10/232042082042050%34,50038億3115万+1.99%-1.16
10/222072092042050%39,10038億3115万+1.99%-1.16
10/19203206200205+0.49%79,50038億3115万+2.5%-1.16
10/18200206200204+1.49%40,40038億1246万+2%-1.16
10/17200202198201+0.5%11,50037億5639万+0.5%-1.14
10/16195201195200+2.56%27,60037億3770万+0.5%-1.13
10/15197199195195-0.51%31,70036億4426万-2.01%-1.1
10/12194198194196-1.51%31,20036億6295万-1.51%-1.11
10/11193200189199-2.93%72,80037億1901万0%-1.13
10/10209212204205-2.38%68,10038億3115万+3.02%-1.16
10/09210224203210+3.45%505,50039億2459万+6.06%-1.19
10/05210210202203-3.33%41,40037億9377万+2.53%-1.15
10/04202215202210+7.69%218,60039億2459万+6.6%-1.19
10/03202203195195-4.41%35,80036億4426万-1.02%-1.1
10/02205208204204-0.97%40,30038億1246万+3.55%-1.16
10/01213217205206+2.49%208,50038億4983万+5.1%-1.17
09/28198201198201+2.03%28,30037億5639万+3.08%-1.14
09/271981991941970%11,70036億8164万+1.03%-1.12
09/26197199195197-0.51%7,50036億8164万+1.55%-1.12
09/251971991951980%12,70037億33万+2.59%-1.12
09/21200201198198-0.5%16,90037億33万+3.13%-1.12
09/20199201196199-1%32,00037億1901万+4.19%-1.13
09/19204204200201-0.5%30,50037億5639万+5.79%-1.14
09/18192203192202+3.06%58,70037億7508万+6.88%-1.14
09/14192196192196+0.51%16,70036億6295万+3.7%-1.11
09/13192195192195+0.52%5,00036億4426万+3.72%-1.1
09/12193195192194+1.04%8,40036億2557万+3.19%-1.1
09/11198198192192-3.03%10,60035億8819万+2.13%-1.09
09/10196198193198+1.02%24,70037億33万+5.32%-1.12
09/071951961851960%31,70036億6295万+4.26%-1.11
09/06191197191196+2.08%31,60036億6295万+4.26%-1.11
09/051931931891920%12,00035億8819万+2.13%-1.09
09/04189192189192-0.52%19,10035億8819万+2.13%-1.09
09/03192193187193-0.52%21,20036億688万+2.12%-1.09
08/31193195192194-0.51%9,60036億2557万+2.65%-1.1
08/30191196191195+1.04%25,20036億4426万+2.63%-1.1
08/291941951921930%14,40036億688万+1.58%-1.09
08/28195195191193+1.05%15,80036億688万+1.58%-1.09
08/27192194190191+0.53%29,50035億6951万+0.53%-1.08
08/24189192186190+0.53%17,10035億5082万0%-1.08
08/23186189186189+2.16%23,50035億3213万-0.53%-1.07
08/22176185176185+4.52%24,70034億5737万-3.14%-1.05
08/211751781741770%20,10033億787万-7.33%-1