7453 良品計画

7453
2019/04/19
時価
5952億円
PER 予
17.51倍
2010年以降
8.8-35.47倍
(2010-2019年)
PBR
2.94倍
2010年以降
0.92-5.97倍
(2010-2019年)
配当 予
1.72%
ROE 予
16.81%
ROA 予
12.23%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
21,540
始値
21,360
高値
21,640
安値
21,040
終値 -1.58%
21,200
出来高 -4.58%
458,100

乖離率

株価(5日)
移動平均値
-3.23%
21,908
株価(25日)
移動平均値
-17.12%
25,578
出来高(5日)
移動平均値
-6.78%
491,420

2018/11/20~2019/04/19

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
04/1921,36021,64021,04021,200-1.58%458,1005952億5360万-17.12%17.512.94
04/1822,50022,50021,47021,540-3.32%480,1006048億12万-16.48%17.792.99
04/1721,64022,38021,54022,280+2.2%377,4006255億7784万-14.27%18.43.09
04/1622,03022,24021,80021,800-4.05%660,3006121億40万-16.7%18.013.03
04/1522,70022,88022,26022,720-0.57%481,2006379億3216万-13.76%18.773.15
04/1223,37023,37022,53022,850-3.18%556,2006415億8230万-13.68%18.883.17
04/1122,67023,60021,90023,600-9.82%1,551,7006626億4080万-11.28%19.53.28
04/1025,84026,49025,83026,170+0.46%165,9007348億126万-2.04%21.623.63
04/0926,50026,55025,83026,050-2.36%233,1007314億3190万-2.52%21.523.62
04/0827,05027,11026,60026,680-1.29%91,8007491億2104万-0.29%22.043.7
04/0527,43027,79026,94027,030-1.1%155,2007589億4834万+1.02%22.333.75
04/0426,96027,33026,70027,330+1.26%175,8007673億7174万+2.23%22.583.8
04/0327,10027,27026,78026,9900%180,2007578億2522万+1.15%22.33.75
04/0228,15028,27026,99026,990-4.05%242,5007578億2522万+1.2%22.33.75
04/0128,34028,81028,13028,130+0.32%173,6007898億3414万+5.5%23.243.91
03/2927,24028,26027,21028,040+3.89%312,8007873億712万+5.41%23.163.89
03/2826,76027,05026,46026,990+0.11%124,9007578億2522万+1.65%22.33.75
03/2726,71027,18026,71026,960+0.22%145,9007569億8288万+1.58%22.273.74
03/2625,82026,90025,80026,900+5.2%176,1007552億9820万+1.37%22.223.74
03/2526,12026,23025,50025,570-3%145,1007179億5446万-3.65%21.123.55
03/2226,40026,55026,30026,3600%129,7007401億3608万-0.86%21.783.66
03/2026,63026,81026,27026,360-1.9%139,4007401億3608万-0.89%21.783.66
03/1927,09027,09026,70026,870-1.07%61,3007544億5586万+0.98%22.23.73
03/1827,04027,16026,93027,160+1.04%87,3007625億9848万+2.13%22.443.77
03/1526,68026,94026,56026,880+1.32%105,7007547億3664万+1.3%22.23.73
03/1426,64026,75026,33026,530+0.23%107,1007449億934万0%21.923.68
03/1326,59026,68026,27026,470-1.23%111,1007432億2466万-0.32%21.873.68
03/1226,35026,96026,27026,800+2.29%176,2007524億9040万+0.84%22.143.72
03/1125,95026,25025,71026,200+1.2%123,3007356億4360万-1.45%21.643.64
03/0825,76026,00025,52025,890-0.84%150,4007269億3942万-2.65%21.393.6
03/0726,18026,21025,84026,110-1.25%138,2007331億1658万-1.79%21.573.63
03/0626,40026,48026,18026,440+0.34%162,7007423億8232万-0.44%21.843.67
03/0526,66026,82026,26026,350-2.08%147,7007398億5530万-0.56%21.773.66
03/0426,79027,18026,73026,910+0.82%133,2007555億7898万+1.87%22.233.74
03/0126,27026,77026,21026,690+1.02%155,0007494億182万+1.57%22.053.71
02/2826,04026,69026,01026,420+1.46%206,3007418億2076万+1.02%20.513.67
02/2726,58026,74025,99026,040-2.36%207,3007311億5112万+0.03%20.213.61
02/2626,82026,86026,66026,670-0.6%78,8007488億4026万+2.75%20.693.7
02/2526,67026,90026,58026,830+0.94%108,5007533億3274万+3.78%20.823.72
02/2226,80026,93026,41026,580-0.82%229,6007463億1324万+3.38%20.623.69
02/2126,50026,84026,47026,800+0.37%131,1007524億9040万+4.9%20.793.72
02/2026,76026,84026,60026,700-0.74%137,4007496億8260万+5.11%20.723.71
02/1926,78026,96026,72026,900-0.22%65,1007552億9820万+6.45%20.873.73
02/1827,06027,10026,72026,960+0.56%109,2007569億8288万+7.33%20.923.74
02/1526,36026,88026,28026,810+1.09%119,8007527億7118万+7.23%20.83.72
02/1426,87026,99026,48026,520-0.79%77,9007446億2856万+6.07%20.583.68
02/1326,46026,86026,22026,730+0.98%140,2007505億2494万+6.88%20.743.71
02/1225,96026,53025,95026,470+3.24%122,7007432億2466万+5.87%20.543.67
02/0826,19026,33025,45025,640-4.4%265,4007199億1992万+2.62%19.893.56
02/0727,05027,15026,81026,820-1.14%182,4007530億5196万+7.18%20.813.72
02/0626,92027,41026,90027,130+0.44%110,8007617億5614万+8.39%21.053.77
02/0527,00027,24026,84027,010+0.04%182,3007583億8678万+8.23%20.963.75
02/0426,45027,07026,35027,000+2.08%250,4007581億600万+8.53%20.953.75
02/0125,94026,50025,71026,450+2.92%242,1007426億6310万+6.43%20.523.67
01/3125,51025,80025,43025,700+1.42%211,4007216億460万+3.25%19.943.57
01/3025,00025,72024,99025,340+1.4%428,9007114億9652万+1.37%19.663.52
01/2924,07025,03024,01024,990+2.75%460,9007016億6922万-0.46%19.393.47
01/2823,40024,45023,35024,320+3.75%317,2006828億5696万-3.74%18.873.38
01/2523,20023,73023,13023,440-0.55%169,1006581億4832万-7.84%18.193.25
01/2423,54023,96023,35023,570+0.94%271,5006617億9846万-8.17%18.293.27
01/2324,00024,00023,22023,350-3.39%273,1006556億2130万-9.83%18.123.24
01/2224,29024,59024,02024,170+0.46%335,3006786億4526万-7.52%18.753.36
01/2123,79024,30023,48024,060+3.08%477,5006755億5668万-8.66%18.673.34
01/1822,40023,47022,20023,340+3.78%365,7006553億4052万-12.24%18.113.24
01/1723,00023,19022,31022,490-2.72%520,5006314億7422万-16.25%17.453.12
01/1623,14023,44022,95023,120-1.32%333,2006491億6336万-14.97%17.943.21
01/1523,15023,57022,88023,430+1.52%280,7006578億6754万-14.69%18.183.25
01/1123,90023,90022,88023,080-4.07%598,3006480億4024万-16.85%17.913.2
01/1024,94025,30024,03024,060-10.39%621,1006755億5668万-14.24%18.673.34
01/0927,19027,20026,61026,850+0.6%170,6007538億9430万-5.3%20.833.73
01/0827,05027,28026,65026,690+0.53%240,3007494億182万-6.44%20.713.71
01/0726,93026,98026,47026,550+1.88%139,1007454億7090万-7.41%20.63.69
01/0425,80026,06025,50026,060-1.85%205,7007317億1268万-9.57%20.223.62
2018
12/2826,80026,96026,14026,550-1.56%190,4007454億7090万-8.33%20.63.69
12/2726,50027,37026,30026,970+6.52%153,3007572億6366万-7.21%20.933.74
12/2625,31025,87024,65025,320+1.04%196,3007109億3496万-13.12%19.653.51
12/2525,36025,56024,79025,060-4.93%150,2007036億3468万-14.51%19.443.48
12/2126,94027,11026,18026,360-3.69%232,0007401億3608万-10.6%20.453.66
12/2028,15028,38027,11027,370-3.59%196,4007684億9486万-7.6%21.243.8
12/1928,17028,47028,08028,390+1.18%139,0007971億3442万-4.39%22.033.94
12/1828,16028,66028,05028,060-3.01%122,4007878億6868万-5.6%21.773.9
12/1728,63029,04028,36028,930+1.12%192,8008122億9654万-2.87%22.454.02
12/1429,24029,24028,48028,610-2.15%177,9008033億1158万-4.11%22.23.97
12/1329,28029,56029,08029,240-0.14%135,4008210億72万-2.19%22.694.06
12/1228,93029,43028,66029,280-0.17%267,2008221億2384万-2.16%22.724.06
12/1129,79029,84029,08029,330+0.14%161,6008235億2774万-1.97%22.764.07
12/1030,00030,05029,20029,290-3.81%121,4008224億462万-2.11%22.734.07
12/0730,10030,45029,61030,450+2.08%128,3008549億7510万+1.63%23.634.23
12/0630,75030,80029,63029,830-3.46%192,0008375億6674万-0.32%23.154.14
12/0529,54031,10029,51030,900+3.31%186,7008676億1020万+3.26%23.984.29
12/0430,50030,75029,91029,910-2.89%125,4008398億1298万+0.23%23.214.15
12/0330,80031,05030,55030,800+0.82%88,4008648億240万+3.46%23.94.28
11/3031,50031,55030,55030,550-3.02%173,6008577億8290万+2.98%23.74.33
11/2931,55031,70031,10031,500+0.96%125,2008844億5700万+6.45%24.444.46
11/2830,70031,30030,60031,200+2.63%132,6008760億3360万+5.63%24.214.42
11/2730,20030,50030,10030,400+1%87,8008535億7120万+3.08%23.594.3
11/2630,10030,50029,63030,100+1.45%148,2008451億4780万+1.92%23.364.26
11/2229,15029,68029,07029,670+1.85%89,4008330億7426万+0.41%23.024.2
11/2128,50029,23028,46029,130+0.69%112,0008179億1214万-1.57%22.64.12
11/2029,31029,31028,86028,930-1.93%98,6008122億9654万-2.49%22.454.1

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
2019年
2月期
31,700
11/29
22,200
1/18
621,100
1/10
8900億7260万6233億3160万+8.53%
2/4
-16.85%
1/11
最新21,200
2019/4/19
458,1005952億5360万-17.12%
25,578

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)
2019/04/19 vs 2018/12/28
-20%(0.8倍)
過去安値
1,280円(2002/11/18)
1556%(16.56倍)
21,200円(4/19)