7453 良品計画

7453
2019/02/15
時価
7527億円
PER 予
19.03倍
2010年以降
8.8-35.47倍
(2010-2018年)
PBR
3.8倍
2010年以降
0.92-5.97倍
(2010-2018年)
配当 予
1.42%
ROE 予
19.95%
ROA 予
14.31%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
26,520
始値
26,360
高値
26,880
安値
26,280
終値 +1.09%
26,810
出来高 +53.79%
119,800

乖離率

株価(5日)
移動平均値
+1.42%
26,434
株価(25日)
移動平均値
+7.23%
25,002
出来高(5日)
移動平均値
-17.49%
145,200

2018/09/14~2019/02/15

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
02/1526,36026,88026,28026,810+1.09%119,8007527億7118万+7.23%19.033.8
02/1426,87026,99026,48026,520-0.79%77,9007446億2856万+6.07%18.823.76
02/1326,46026,86026,22026,730+0.98%140,2007505億2494万+6.88%18.973.78
02/1225,96026,53025,95026,470+3.24%122,7007432億2466万+5.87%18.793.75
02/0826,19026,33025,45025,640-4.4%265,4007199億1992万+2.62%18.23.63
02/0727,05027,15026,81026,820-1.14%182,4007530億5196万+7.18%19.043.8
02/0626,92027,41026,90027,130+0.44%110,8007617億5614万+8.39%19.263.84
02/0527,00027,24026,84027,010+0.04%182,3007583億8678万+8.23%19.173.82
02/0426,45027,07026,35027,000+2.08%250,4007581億600万+8.53%19.163.82
02/0125,94026,50025,71026,450+2.92%242,1007426億6310万+6.43%18.773.75
01/3125,51025,80025,43025,700+1.42%211,4007216億460万+3.25%18.243.64
01/3025,00025,72024,99025,340+1.4%428,9007114億9652万+1.37%17.993.59
01/2924,07025,03024,01024,990+2.75%460,9007016億6922万-0.46%17.743.54
01/2823,40024,45023,35024,320+3.75%317,2006828億5696万-3.74%17.263.44
01/2523,20023,73023,13023,440-0.55%169,1006581億4832万-7.84%16.643.32
01/2423,54023,96023,35023,570+0.94%271,5006617億9846万-8.17%16.733.34
01/2324,00024,00023,22023,350-3.39%273,1006556億2130万-9.83%16.573.31
01/2224,29024,59024,02024,170+0.46%335,3006786億4526万-7.52%17.153.42
01/2123,79024,30023,48024,060+3.08%477,5006755億5668万-8.66%17.083.41
01/1822,40023,47022,20023,340+3.78%365,7006553億4052万-12.24%16.573.3
01/1723,00023,19022,31022,490-2.72%520,5006314億7422万-16.25%15.963.18
01/1623,14023,44022,95023,120-1.32%333,2006491億6336万-14.97%16.413.27
01/1523,15023,57022,88023,430+1.52%280,7006578億6754万-14.69%16.633.32
01/1123,90023,90022,88023,080-4.07%598,3006480億4024万-16.85%16.383.27
01/1024,94025,30024,03024,060-10.39%621,1006755億5668万-14.24%17.083.41
01/0927,19027,20026,61026,850+0.6%170,6007538億9430万-5.3%19.063.8
01/0827,05027,28026,65026,690+0.53%240,3007494億182万-6.44%18.943.78
01/0726,93026,98026,47026,550+1.88%139,1007454億7090万-7.41%18.843.76
01/0425,80026,06025,50026,060-1.85%205,7007317億1268万-9.57%18.53.69
2018
12/2826,80026,96026,14026,550-1.56%190,4007454億7090万-8.33%18.843.76
12/2726,50027,37026,30026,970+6.52%153,3007572億6366万-7.21%19.143.82
12/2625,31025,87024,65025,320+1.04%196,3007109億3496万-13.12%17.973.59
12/2525,36025,56024,79025,060-4.93%150,2007036億3468万-14.51%17.793.55
12/2126,94027,11026,18026,360-3.69%232,0007401億3608万-10.6%18.713.73
12/2028,15028,38027,11027,370-3.59%196,4007684億9486万-7.6%19.433.88
12/1928,17028,47028,08028,390+1.18%139,0007971億3442万-4.39%20.154.02
12/1828,16028,66028,05028,060-3.01%122,4007878億6868万-5.6%19.923.97
12/1728,63029,04028,36028,930+1.12%192,8008122億9654万-2.87%20.534.1
12/1429,24029,24028,48028,610-2.15%177,9008033億1158万-4.11%20.314.05
12/1329,28029,56029,08029,240-0.14%135,4008210億72万-2.19%20.754.14
12/1228,93029,43028,66029,280-0.17%267,2008221億2384万-2.16%20.784.15
12/1129,79029,84029,08029,330+0.14%161,6008235億2774万-1.97%20.824.15
12/1030,00030,05029,20029,290-3.81%121,4008224億462万-2.11%20.794.15
12/0730,10030,45029,61030,450+2.08%128,3008549億7510万+1.63%21.614.31
12/0630,75030,80029,63029,830-3.46%192,0008375億6674万-0.32%21.174.22
12/0529,54031,10029,51030,900+3.31%186,7008676億1020万+3.26%21.934.38
12/0430,50030,75029,91029,910-2.89%125,4008398億1298万+0.23%21.234.24
12/0330,80031,05030,55030,800+0.82%88,4008648億240万+3.46%21.864.36
11/3031,50031,55030,55030,550-3.02%173,6008577億8290万+2.98%21.684.33
11/2931,55031,70031,10031,500+0.96%125,2008844億5700万+6.45%22.364.46
11/2830,70031,30030,60031,200+2.63%132,6008760億3360万+5.63%22.144.42
11/2730,20030,50030,10030,400+1%87,8008535億7120万+3.08%21.584.3
11/2630,10030,50029,63030,100+1.45%148,2008451億4780万+1.92%21.364.26
11/2229,15029,68029,07029,670+1.85%89,4008330億7426万+0.41%21.064.2
11/2128,50029,23028,46029,130+0.69%112,0008179億1214万-1.57%20.684.12
11/2029,31029,31028,86028,930-1.93%98,6008122億9654万-2.49%20.534.1
11/1929,37029,60029,29029,500+0.44%84,0008283億100万-0.83%20.944.18
11/1629,87030,30029,21029,370-1.38%148,5008246億5086万-1.57%20.854.16
11/1529,15029,82029,01029,780+1.88%132,7008361億6284万-0.64%21.144.22
11/1429,20029,42028,91029,230+0.31%125,1008207億1994万-2.89%20.754.14
11/1329,01029,24028,65029,140-1.49%157,7008181億9292万-3.71%20.684.13
11/1229,86030,05029,51029,580-1.89%166,6008305億4724万-2.65%20.994.19
11/0930,10030,60030,00030,1500%92,5008465億5170万-1.11%21.44.27
11/0830,25030,45029,84030,150+0.53%123,4008465億5170万-1.37%21.44.27
11/0729,35030,50029,35029,990+3.16%206,0008420億5922万-2.33%21.294.25
11/0629,32029,34028,88029,070-1.02%197,6008162億2746万-5.76%20.634.12
11/0529,50029,66029,23029,370-3.23%182,1008246億5086万-5.35%20.854.16
11/0229,90030,40029,68030,350+2.78%163,7008521億6730万-2.74%21.544.3
11/0129,88030,15029,52029,530-0.94%147,3008291億4334万-5.75%20.964.18
10/3128,92029,88028,62029,810+3.47%220,8008370億518万-5.49%21.164.22
10/3028,00029,03028,00028,810+2.45%323,5008089億2718万-9.12%20.454.08
10/2928,17028,55028,01028,120-0.32%176,9007895億5336万-11.86%19.963.98
10/2628,95029,18027,97028,210-1.6%219,7007920億8038万-12.24%20.023.99
10/2529,27029,39028,61028,670-4.91%280,5008049億9626万-11.39%20.354.06
10/2430,50030,65029,70030,150+0.17%207,5008465億5170万-7.31%21.44.27
10/2331,10031,10030,10030,100-4.14%161,3008451億4780万-7.74%21.364.26
10/2230,30031,50030,00031,400+2.95%201,3008816億4920万-4.06%22.294.45
10/1930,40030,50029,82030,500-0.97%197,8008563億7900万-6.88%21.654.32
10/1831,00031,25030,70030,800-0.81%145,6008648億240万-6.09%21.864.36
10/1731,30031,40030,75031,050+0.65%171,5008718億2190万-5.4%22.044.4
10/1631,70031,70030,40030,850-2.99%212,8008662億630万-6.09%21.94.37
10/1532,70032,70031,80031,800-2.75%152,9008928億8040万-3.37%22.574.5
10/1232,80033,65032,65032,700-0.91%205,7009181億5060万-0.78%23.214.63
10/1132,30033,20032,10033,000-0.9%250,2009265億7400万+0.08%23.424.67
10/1032,55033,80032,40033,300+3.42%395,7009349億9740万+1.02%23.644.72
10/0932,40032,45031,05032,200+0.16%450,3009041億1160万-2.28%22.854.56
10/0531,65032,20031,15032,1500%387,9009027億770万-2.49%22.824.55
10/0431,55032,85030,70032,150-4.17%605,6009027億770万-2.58%22.824.55
10/0333,50033,90032,95033,5500%251,1009420億1690万+1.56%23.814.75
10/0233,90034,00033,50033,550-0.15%161,2009420億1690万+1.62%23.814.75
10/0133,70033,90033,40033,600-0.59%104,5009434億2080万+1.89%23.854.76
09/2833,80034,10033,70033,800+0.9%130,6009490億3640万+2.59%23.994.79
09/2734,70034,80033,50033,500-3.6%198,1009406億1300万+1.8%23.784.74
09/2633,50034,90033,50034,750+2.66%203,3009757億1050万+5.7%24.664.92
09/2533,60034,00033,50033,850+0.15%143,1009504億4030万+3.16%24.034.79
09/2134,30034,30033,45033,800-1.02%138,7009490億3640万+3.09%23.994.79
09/2033,70034,25033,30034,150+1.94%130,7009588億6370万+4.23%24.244.84
09/1933,30033,75033,20033,500+1.52%114,5009406億1300万+2.23%23.784.74
09/1832,10033,05031,95033,000+1.23%134,8009265億7400万+0.44%23.424.67
09/1432,75032,90032,50032,600-0.31%84,6009153億4280万-0.98%23.144.62

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
2月期
4,670
9/30
3,160
3/3
685,200
1/13
--+13.95%
1/18
-12.57%
11/24
2011年
2月期
4,440
4/23
2,692
10/20
891,800
1/11
1246億6632万755億8597万+14.22%
11/22
-24.79%
3/15
2012年
2月期
4,420
10/4
2,775
3/15
1,100,100
10/7
1241億476万779億1645万+10.13%
7/11
-9.13%
11/4
2013年
2月期
6,120
2/28
3,760
3/5
687,900
9/18
1718億3736万1055億7328万+17%
3/6
-5.66%
5/24
2014年
2月期
11,840
1/6
6,040
3/1
986,600
1/8
3324億4352万1695億9112万+23.55%
4/12
-13.53%
5/30
2015年
2月期
15,640
2/27
8,720
3/19
1,214,800
1/7
4391億3992万2448億4016万+16.19%
3/9
-10.51%
1/14
2016年
2月期
29,040
7/23
15,730
3/3
1,827,500
8/31
8153億8512万4416億6694万+16.64%
7/21
-13.68%
9/8
2017年
2月期
26,590
6/9
18,230
8/31
908,100
7/4
7465億9402万5118億6194万+10.57%
10/5
-15.02%
8/4
2018年
2月期
37,450
2/28
22,610
3/16
753,400
7/6
1兆515億6348億4358万+11.87%
5/17
-6.58%
7/6
最新26,810
2019/2/15
119,8007527億7118万+7.23%
25,002

年間値上がり率

1999/12/30 vs 1998/12/30
173%(2.73倍)
2000/12/29 vs 1999/12/30
-79%(0.21倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
138%(2.38倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
100%(2倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
136%(2.36倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
66%(1.66倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
53%(1.53倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/02/15 vs 2018/12/28
1%(1.01倍)
過去安値
1,280円(2002/11/18)
1995%(20.95倍)
26,810円(2/15)