7453 良品計画

7453
2018/12/07
時価
8549億円
PER 予
24.01倍
2010年以降
8.8-35.47倍
(2010-2018年)
PBR
4.49倍
2010年以降
0.92-5.97倍
(2010-2018年)
配当 予
1.25%
ROE 予
18.69%
ROA 予
13.65%
資料
Link

株価チャート

株価

12/7

前日 (12/6)
29,830
始値
30,100
高値
30,450
安値
29,610
終値 +2.08%
30,450
出来高 -33.18%
128,300

乖離率

株価(5日)
移動平均値
+0.24%
30,378
株価(25日)
移動平均値
+1.63%
29,962
出来高(5日)
移動平均値
-11%
144,160

2018/07/17~2018/12/07

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
12/0730,10030,45029,61030,450+2.08%128,3008549億7510万+1.63%24.014.49
12/0630,75030,80029,63029,830-3.46%192,0008375億6674万-0.32%23.524.4
12/0529,54031,10029,51030,900+3.31%186,7008676億1020万+3.26%24.364.55
12/0430,50030,75029,91029,910-2.89%125,4008398億1298万+0.23%23.584.41
12/0330,80031,05030,55030,800+0.82%88,4008648億240万+3.46%24.294.54
11/3031,50031,55030,55030,550-3.02%173,6008577億8290万+2.98%24.094.5
11/2931,55031,70031,10031,500+0.96%125,2008844億5700万+6.45%24.844.64
11/2830,70031,30030,60031,200+2.63%132,6008760億3360万+5.63%24.64.6
11/2730,20030,50030,10030,400+1%87,8008535億7120万+3.08%23.974.48
11/2630,10030,50029,63030,100+1.45%148,2008451億4780万+1.92%23.734.44
11/2229,15029,68029,07029,670+1.85%89,4008330億7426万+0.41%23.394.37
11/2128,50029,23028,46029,130+0.69%112,0008179億1214万-1.57%22.974.29
11/2029,31029,31028,86028,930-1.93%98,6008122億9654万-2.49%22.814.26
11/1929,37029,60029,29029,500+0.44%84,0008283億100万-0.83%23.264.35
11/1629,87030,30029,21029,370-1.38%148,5008246億5086万-1.57%23.164.33
11/1529,15029,82029,01029,780+1.88%132,7008361億6284万-0.64%23.484.39
11/1429,20029,42028,91029,230+0.31%125,1008207億1994万-2.89%23.054.31
11/1329,01029,24028,65029,140-1.49%157,7008181億9292万-3.71%22.984.29
11/1229,86030,05029,51029,580-1.89%166,6008305億4724万-2.65%23.324.36
11/0930,10030,60030,00030,1500%92,5008465億5170万-1.11%23.774.44
11/0830,25030,45029,84030,150+0.53%123,4008465億5170万-1.37%23.774.44
11/0729,35030,50029,35029,990+3.16%206,0008420億5922万-2.33%23.654.42
11/0629,32029,34028,88029,070-1.02%197,6008162億2746万-5.76%22.924.28
11/0529,50029,66029,23029,370-3.23%182,1008246億5086万-5.35%23.164.33
11/0229,90030,40029,68030,350+2.78%163,7008521億6730万-2.74%23.934.47
11/0129,88030,15029,52029,530-0.94%147,3008291億4334万-5.75%23.284.35
10/3128,92029,88028,62029,810+3.47%220,8008370億518万-5.49%23.54.39
10/3028,00029,03028,00028,810+2.45%323,5008089億2718万-9.12%22.724.25
10/2928,17028,55028,01028,120-0.32%176,9007895億5336万-11.86%22.174.14
10/2628,95029,18027,97028,210-1.6%219,7007920億8038万-12.24%22.244.16
10/2529,27029,39028,61028,670-4.91%280,5008049億9626万-11.39%22.614.22
10/2430,50030,65029,70030,150+0.17%207,5008465億5170万-7.31%23.774.44
10/2331,10031,10030,10030,100-4.14%161,3008451億4780万-7.74%23.734.44
10/2230,30031,50030,00031,400+2.95%201,3008816億4920万-4.06%24.764.63
10/1930,40030,50029,82030,500-0.97%197,8008563億7900万-6.88%24.054.49
10/1831,00031,25030,70030,800-0.81%145,6008648億240万-6.09%24.294.54
10/1731,30031,40030,75031,050+0.65%171,5008718億2190万-5.4%24.484.58
10/1631,70031,70030,40030,850-2.99%212,8008662億630万-6.09%24.334.55
10/1532,70032,70031,80031,800-2.75%152,9008928億8040万-3.37%25.074.69
10/1232,80033,65032,65032,700-0.91%205,7009181億5060万-0.78%25.784.82
10/1132,30033,20032,10033,000-0.9%250,2009265億7400万+0.08%26.024.86
10/1032,55033,80032,40033,300+3.42%395,7009349億9740万+1.02%26.264.91
10/0932,40032,45031,05032,200+0.16%450,3009041億1160万-2.28%25.394.75
10/0531,65032,20031,15032,1500%387,9009027億770万-2.49%25.354.74
10/0431,55032,85030,70032,150-4.17%605,6009027億770万-2.58%25.354.74
10/0333,50033,90032,95033,5500%251,1009420億1690万+1.56%26.454.94
10/0233,90034,00033,50033,550-0.15%161,2009420億1690万+1.62%26.454.94
10/0133,70033,90033,40033,600-0.59%104,5009434億2080万+1.89%26.494.95
09/2833,80034,10033,70033,800+0.9%130,6009490億3640万+2.59%26.654.98
09/2734,70034,80033,50033,500-3.6%198,1009406億1300万+1.8%26.414.94
09/2633,50034,90033,50034,750+2.66%203,3009757億1050万+5.7%27.45.12
09/2533,60034,00033,50033,850+0.15%143,1009504億4030万+3.16%26.694.99
09/2134,30034,30033,45033,800-1.02%138,7009490億3640万+3.09%26.654.98
09/2033,70034,25033,30034,150+1.94%130,7009588億6370万+4.23%26.935.03
09/1933,30033,75033,20033,500+1.52%114,5009406億1300万+2.23%26.414.94
09/1832,10033,05031,95033,000+1.23%134,8009265億7400万+0.44%26.024.86
09/1432,75032,90032,50032,600-0.31%84,6009153億4280万-0.98%25.74.8
09/1332,20033,00032,10032,700+2.19%122,8009181億5060万-1.02%25.784.82
09/1231,60032,15031,50032,000+1.27%98,4008984億9600万-3.43%25.234.72
09/1131,45031,70031,40031,600+0.48%65,1008872億6480万-5.08%24.924.66
09/1031,90032,05031,45031,450-0.79%85,3008830億5310万-6.01%24.84.63
09/0732,25032,40031,60031,700-2.01%156,5008900億7260万-5.74%254.67
09/0632,75032,85032,30032,350-1.97%120,6009083億2330万-4.3%25.514.77
09/0533,15033,65033,00033,000-0.15%153,3009265億7400万-2.75%26.024.86
09/0433,10033,35032,85033,050+0.76%100,1009279億7790万-2.89%26.064.87
09/0333,10033,30032,65032,800-0.61%100,2009209億5840万-3.94%25.864.83
08/3132,70033,05032,50033,000+0.92%115,1009265億7400万-3.72%26.024.86
08/3032,60033,15032,50032,700-0.46%157,6009181億5060万-4.93%25.774.82
08/2933,10033,25032,80032,850-0.61%98,5009223億6230万-4.85%25.894.84
08/2833,20033,30032,80033,0500%124,4009279億7790万-4.52%26.054.87
08/2732,65033,15032,60033,050+1.54%116,4009279億7790万-4.72%26.054.87
08/2432,35032,80032,20032,550-0.91%113,5009139億3890万-6.4%25.654.79
08/2332,65033,10032,65032,8500%81,9009223億6230万-5.83%25.894.84
08/2232,45033,15032,10032,850+0.46%145,1009223億6230万-6.12%25.894.84
08/2133,00033,05032,60032,700-1.36%116,5009181億5060万-6.81%25.774.82
08/2033,15033,35032,95033,150-0.15%104,9009307億8570万-5.78%26.124.88
08/1733,20033,40032,70033,200-0.15%202,4009321億8960万-5.77%26.164.89
08/1633,60033,75032,55033,250-3.06%360,1009335億9350万-5.71%26.24.9
08/1535,50035,50034,25034,300-3.65%166,6009630億7540万-2.83%27.035.05
08/1435,10035,75034,95035,600+2.45%116,1009995億7680万+1.06%28.065.24
08/1335,25035,35034,70034,750-1.97%138,2009757億1050万-0.96%27.395.12
08/1035,10035,60035,10035,450+0.85%127,9009953億6510万+1.34%27.945.22
08/0935,85035,90035,15035,150-1.95%148,2009869億4170万+0.7%27.75.18
08/0835,80036,00035,50035,850-0.14%132,0001兆65億+2.34%28.255.28
08/0735,50035,90035,45035,900+0.7%96,9001兆80億+2.28%28.295.29
08/0636,00036,10035,55035,650-0.97%90,9001兆9億+1.35%28.095.25
08/0336,25036,35035,80036,000+1.12%166,2001兆108億+1.96%28.375.3
08/0235,25035,85035,25035,600+0.14%209,7009995億7680万+0.55%28.065.24
08/0135,50035,70035,45035,550-0.84%113,6009981億7290万+0.05%28.025.24
07/3135,65035,90035,35035,850-0.42%163,6001兆65億+0.57%28.255.28
07/3035,80036,15035,65036,0000%105,0001兆108億+0.64%28.375.3
07/2736,35036,45035,85036,0000%131,6001兆108億+0.23%28.375.3
07/2634,95036,15034,85036,000+2.71%190,9001兆108億-0.18%28.375.3
07/2534,55035,20034,45035,050+0.43%119,4009841億3390万-3.23%27.625.16
07/2435,25035,45034,75034,900-0.99%190,7009799億2220万-4.1%27.55.14
07/2335,25035,40035,10035,2500%190,3009897億4950万-3.67%27.785.19
07/2035,40035,65034,90035,250-0.7%239,6009897億4950万-4.22%27.785.19
07/1935,35035,85035,20035,500+0.57%213,3009967億6900万-4.07%27.985.23
07/1835,00035,35034,85035,300+0.71%185,0009911億5340万-5.18%27.825.2
07/1734,40035,35034,15035,050+1.74%195,0009841億3390万-6.32%27.625.16

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30,450
2018/12/7
128,3008549億7510万+1.63%
29,962

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)
2018/12/07 vs 2017/12/29
-13%(0.87倍)
過去安値
1,280円(2002/11/18)
2279%(23.79倍)
30,450円(12/7)