7453 良品計画

7453
2020/02/14
時価
5132億円
PER 予
19.15倍
2010年以降
8.8-35.47倍
(2010-2019年)
PBR
2.41倍
2010年以降
0.95-5.78倍
(2010-2019年)
配当 予
1.99%
ROE 予
12.6%
ROA 予
7.91%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
1,862
始値
1,842
高値
1,846
安値
1,816
終値 -1.83%
1,828
出来高 -35.78%
1,534,200

乖離率

株価(5日)
移動平均値
-1.4%
1,854
株価(25日)
移動平均値
-8.19%
1,991
出来高(5日)
移動平均値
-20.59%
1,931,940

2019/09/13~2020/02/14

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
2020
02/141,8421,8461,8161,828-1.83%1,534,2005132億6584万-8.19%19.152.41
02/131,8891,8961,8611,862+0.22%2,389,0005228億1236万-7.82%19.512.46
02/121,8831,8881,8411,858+0.43%1,998,5005216億8924万-9.19%19.462.45
02/101,8541,8641,8411,850-1.18%1,762,6005194億4300万-10.8%19.382.44
02/071,8921,8971,8601,872-0.69%1,975,4005256億2016万-10.94%19.612.47
02/061,8951,9041,8711,885+1.45%2,756,4005292億7030万-11.5%19.752.49
02/051,8341,8671,8241,858+1.53%2,921,2005216億8924万-13.82%19.462.45
02/041,8081,8391,8011,830+1.27%1,844,1005138億2740万-16.17%19.172.42
02/031,7941,8231,7861,807-1.9%2,807,6005073億6946万-18.31%18.932.39
01/311,8291,8661,8241,842-0.65%3,808,2005171億9676万-17.88%19.32.43
01/301,8941,9041,8441,854-2.32%2,602,8005205億6612万-18.33%19.422.45
01/291,8951,9011,8761,898-0.47%2,623,9005329億2044万-17.41%19.882.51
01/281,8931,9201,8831,907+0.74%2,922,6005354億4746万-17.94%19.982.52
01/271,8861,9081,8371,893-5.16%5,826,4005315億1654万-19.41%19.832.5
01/242,0172,0191,9751,996-1.72%5,452,9005604億3688万-15.96%20.912.64
01/232,0822,0932,0312,031-1.26%4,121,6005702億6418万-15.23%21.282.68
01/222,0432,0802,0412,057-0.29%2,361,0005775億6446万-14.86%21.552.72
01/212,0972,1062,0582,063-0.67%2,732,4005792億4914万-15.28%21.612.72
01/202,0402,0942,0342,077+3.03%4,797,7005831億8006万-15.4%21.762.74
01/172,0482,0482,0132,016-1.56%5,124,6005660億5248万-18.41%21.122.66
01/162,0892,0942,0442,048-0.78%4,274,9005750億3744万-17.78%21.452.7
01/152,0782,1182,0202,064-3.01%15,668,3005795億2992万-17.74%21.622.73
01/142,1282,1722,1282,128-19.03%3,120,3005974億9984万-15.76%22.292.81
01/102,6222,6542,5902,628+0.54%1,577,7007378億8984万+3.42%27.533.47
01/092,6002,6402,5942,614+2.47%1,829,9007339億5892万+3.08%27.383.45
01/082,5202,5572,4702,551+0.71%1,561,7007162億6978万+0.79%26.723.37
01/072,5352,5592,5142,533-0.35%1,329,4007112億1574万+0.12%26.533.34
01/062,5062,5542,5052,542-0.55%907,4007137億4276万+0.55%26.633.36
2019
12/302,5552,5732,5382,556-0.35%679,2007176億7368万+1.23%26.773.37
12/272,5582,5782,5452,565+0.83%849,4007202億70万+1.66%26.873.39
12/262,5462,5682,5352,544+0.55%490,0007143億432万+1.03%26.653.36
12/252,5692,5752,5282,530-1.21%765,9007103億7340万+0.76%26.53.34
12/242,5702,5782,5572,561-0.39%670,7007190億7758万+2.15%26.833.38
12/232,5412,5712,5332,571+1.5%988,5007218億8538万+2.76%26.933.39
12/202,5502,5562,5212,533-0.71%847,8007112億1574万+1.48%26.533.34
12/192,5582,5792,5392,551+0.83%1,006,7007162億6978万+2.29%26.723.37
12/182,5552,5792,5242,530-0.55%1,148,8007103億7340万+1.61%26.53.34
12/172,5342,5472,5172,544+0.47%967,1007143億432万+2.17%26.653.36
12/162,5402,5472,5132,532-0.43%737,7007109億3496万+1.73%26.523.34
12/132,5592,5602,5252,543+0.87%1,015,3007140億2354万+2.29%26.643.36
12/122,5352,5462,5172,521-0.59%668,6007078億4638万+1.49%26.413.33
12/112,5292,5692,5182,536-0.63%1,167,1007120億5808万+2.09%26.573.35
12/102,5212,5632,5112,552+2.41%1,288,4007165億5056万+2.74%26.733.37
12/092,5292,5392,4862,492-0.4%843,1006997億376万+0.4%26.13.29
12/062,5092,5092,4852,502-0.28%535,7007025億1156万+1.01%26.213.3
12/052,4712,5252,4672,509+1.33%1,161,4007044億7702万+1.41%26.283.31
12/042,4992,5202,4722,476-1.2%1,388,2006952億1128万+0.2%25.943.27
12/032,4962,5302,4902,506+0.32%898,5007036億3468万+1.5%26.253.31
12/022,5002,5592,4952,498+0.2%1,179,2007013億8844万+1.3%26.173.3
11/292,5552,5552,4712,493-1.81%1,488,5006999億8454万+1.3%26.113.29
11/282,5012,5772,4692,539+3%2,193,7007129億42万+3.46%26.63.35
11/272,4622,4752,4462,465-0.6%1,206,8006921億2270万+0.69%25.823.25
11/262,4962,5162,4802,480-0.64%1,366,6006963億3440万+1.56%25.983.27
11/252,4962,5432,4712,496+1.84%1,383,1007008億2688万+2.51%26.153.29
11/222,3942,4562,3872,451+3.77%1,581,9006881億9178万+1.03%25.673.24
11/212,3952,4042,3392,362-2.48%2,032,8006632億236万-2.32%24.743.12
11/202,4002,4342,3922,422-0.66%1,005,0006800億4916万+0.29%25.373.2
11/192,4492,4582,4322,438-0.04%733,8006845億4164万+1.5%25.543.22
11/182,4242,4492,4212,439-1.13%726,0006848億2242万+2.31%25.553.22
11/152,4602,4852,4372,467+0.65%963,6006926億8426万+4.22%25.843.26
11/142,5102,5202,4282,451-3.31%1,511,4006881億9178万+4.21%25.673.24
11/132,5252,5492,5112,535+1.04%1,455,1007117億7730万+8.57%26.553.35
11/122,5092,5132,4772,509+1.58%1,383,3007044億7702万+8.38%26.283.31
11/112,5122,5192,4622,470-1.08%1,114,8006935億2660万+7.53%25.873.26
11/082,5462,5462,4962,497-0.4%1,511,3007011億766万+9.52%26.163.3
11/072,5342,5352,4962,507-1.3%1,449,8007039億1546万+10.83%26.263.31
11/062,6012,6122,5022,540+1.72%3,217,6007131億8120万+13.29%26.613.35
11/052,4242,5062,4212,497+4.56%2,104,5007011億766万+12.38%26.163.3
11/012,4042,4132,3692,388-1.53%1,334,5006705億264万+8.25%25.023.15
10/312,4292,4472,4012,425+0.25%1,717,5006808億9150万+10.68%25.43.2
10/302,4442,4592,4132,419-0.53%2,735,1006792億682万+11.12%25.343.19
10/292,4362,4612,4252,432+0.33%1,645,6006828億5696万+12.49%25.483.21
10/282,4122,4512,4112,424+2.15%1,761,7006806億1072万+12.85%25.393.2
10/252,3572,3892,3532,373+1.89%1,439,9006662億9094万+11.25%24.863.13
10/242,3742,3932,3262,329-1.81%1,706,0006539億3662万+9.86%24.43.07
10/232,3502,3992,3252,372+1.93%2,418,3006660億1016万+12.47%24.853.13
10/212,2982,3362,2912,327+1.31%1,551,4006533億7506万+11.07%24.383.07
10/182,2662,3122,2602,297+0.61%1,788,5006449億5166万+10.17%24.063.03
10/172,2462,2912,2402,283+1.06%1,821,5006410億2074万+10.13%23.923.01
10/162,3212,3452,2262,259-0.75%3,593,1006342億8202万+9.66%23.662.98
10/152,1272,2762,1252,276+8.33%5,223,5006390億5528万+11.13%23.843
10/112,0302,1262,0292,101+5.58%5,198,2005899億1878万+3.29%22.012.77
10/102,0102,0261,9761,990-1.44%1,906,6005587億5220万-1.73%20.852.63
10/092,0582,0602,0162,019-2.37%1,460,6005668億9482万+0.05%21.152.67
10/082,0282,0702,0282,068+1.72%1,397,9005806億5304万+2.94%21.662.73
10/072,0282,0462,0222,0330%983,5005708億2574万+1.65%21.32.68
10/042,0642,0652,0162,033-1.74%1,702,1005708億2574万+2.16%21.32.68
10/032,0312,0892,0262,069+1.12%1,944,4005809億3382万+4.44%21.672.73
10/022,0302,0572,0272,046+0.44%1,314,6005744億7588万+3.91%21.432.7
10/012,0362,0612,0302,037+0.94%1,007,7005719億4886万+4.14%21.342.69
09/302,0202,0342,0102,018-1.08%1,000,2005666億1404万+3.65%21.142.66
09/272,0702,0872,0222,040-2.11%997,3005727億9120万+5.26%21.372.69
09/262,0802,0882,0592,084+2.51%1,634,3005851億4552万+8.09%21.832.75
09/252,0852,0852,0292,033-1.12%977,3005708億2574万+6%21.32.68
09/242,0652,0772,0412,056+0.49%1,124,6005772億8368万+7.76%21.542.71
09/202,0902,0972,0352,046-1.96%1,608,7005744億7588万+7.85%21.432.7
09/192,0592,0872,0572,087+2.35%1,778,9005859億8786万+10.54%21.862.75
09/182,0612,0672,0322,039-1.02%1,105,5005725億1042万+8.57%21.362.69
09/172,0372,0632,0282,060+0.59%913,1005784億680万+10.22%21.582.72
09/132,0612,0612,0272,048+0.64%1,594,3005750億3744万+10.05%21.452.7

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
2008年
2月期
817
8,170
3/2
549
5,490
2/22

5,490
1/17
14,736,000
1,473,600
2/21
--+15.31%
4/4
-17.71%
3/17
2009年
2月期
709
7,090
4/23
328
3,280
2/12
9,891,000
989,100
4/8
--+20.51%
4/7
-18.39%
12/1
2010年
2月期
467
4,670
9/30
316
3,160
3/3
6,852,000
685,200
1/13
--+13.88%
1/18
-12.5%
11/24
2011年
2月期
444
4,440
4/23
269
2,692
10/20
8,918,000
891,800
1/11
1246億6632万755億8597万+14.26%
11/22
-24.75%
3/15
2012年
2月期
442
4,420
10/4
278
2,775
3/15
11,001,000
1,100,100
10/7
1241億476万779億1645万+10.13%
7/11
-9.08%
11/4
2013年
2月期
612
6,120
2/28
376
3,760
3/5
6,879,000
687,900
9/18
1718億3736万1055億7328万+17%
3/6
-5.66%
5/23
2014年
2月期
1,184
11,840
1/6
604
6,040
3/1
9,866,000
986,600
1/8
3324億4352万1695億9112万+23.48%
4/12
-13.49%
5/30
2015年
2月期
1,564
15,640
2/27
872
8,720
3/19
12,148,000
1,214,800
1/7
4391億3992万2448億4016万+16.19%
3/9
-10.48%
1/14
2016年
2月期
2,904
29,040
7/23
1,573
15,730
3/3
18,275,000
1,827,500
8/31
8153億8512万4416億6694万+16.67%
7/21
-13.69%
9/8
2017年
2月期
2,659
26,590
6/9
1,823
18,230
8/31
9,081,000
908,100
7/4
7465億9402万5118億6194万+10.56%
10/5
-15.02%
8/4
2018年
2月期
3,745
37,450
2/28
2,261
22,610
3/16
7,534,000
753,400
7/6
1兆515億6348億4358万+11.87%
5/17
-6.57%
7/6
2019年
2月期
4,120
41,200
6/13
2,220
22,200
1/18
8,047,000
804,700
7/5
1兆1568億6233億3160万+8.52%
2/4
-16.86%
1/11
最新1,828
2020/2/14
1,534,2005132億6584万-8.19%
1,991

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)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/02/14 vs 2019/12/30
-28%(0.72倍)
過去安値
128円(2002/11/18)
1328%(14.28倍)
1,828円(2/14)