7453 良品計画

7453
2018/08/17
時価
9321億円
PER
26.16倍
PBR
5.14倍
配当
1.15%
ROE
19.65%
ROA
14.12%
Link

株価チャート

株価

8/17

前日 (8/16)
33,250
始値
33,200
高値
33,400
安値
32,700
終値 -0.15%
33,200
出来高 -43.79%
202,400

乖離率

株価(5日)
移動平均値
-2.98%
34,220
株価(25日)
移動平均値
-5.77%
35,234
出来高(5日)
移動平均値
+2.91%
196,680

2018/03/27~2018/08/17

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
08/1733,20033,40032,70033,200-0.15%202,4009321億8960万-5.77%27.995.5
08/1633,60033,75032,55033,250-3.06%360,1009335億9350万-5.71%28.045.51
08/1535,50035,50034,25034,300-3.65%166,6009630億7540万-2.83%28.925.68
08/1435,10035,75034,95035,600+2.45%116,1009995億7680万+1.06%30.025.9
08/1335,25035,35034,70034,750-1.97%138,2009757億1050万-0.96%29.35.76
08/1035,10035,60035,10035,450+0.85%127,9009953億6510万+1.34%29.895.87
08/0935,85035,90035,15035,150-1.95%148,2009869億4170万+0.7%29.645.83
08/0835,80036,00035,50035,850-0.14%132,0001兆65億+2.34%30.235.94
08/0735,50035,90035,45035,900+0.7%96,9001兆80億+2.28%30.275.95
08/0636,00036,10035,55035,650-0.97%90,9001兆9億+1.35%30.065.91
08/0336,25036,35035,80036,000+1.12%166,2001兆108億+1.96%30.355.97
08/0235,25035,85035,25035,600+0.14%209,7009995億7680万+0.55%30.025.9
08/0135,50035,70035,45035,550-0.84%113,6009981億7290万+0.05%29.985.89
07/3135,65035,90035,35035,850-0.42%163,6001兆65億+0.57%30.235.94
07/3035,80036,15035,65036,0000%105,0001兆108億+0.64%30.355.97
07/2736,35036,45035,85036,0000%131,6001兆108億+0.23%30.355.97
07/2634,95036,15034,85036,000+2.71%190,9001兆108億-0.18%30.355.97
07/2534,55035,20034,45035,050+0.43%119,4009841億3390万-3.23%29.555.81
07/2435,25035,45034,75034,900-0.99%190,7009799億2220万-4.1%29.435.78
07/2335,25035,40035,10035,2500%190,3009897億4950万-3.67%29.725.84
07/2035,40035,65034,90035,250-0.7%239,6009897億4950万-4.22%29.725.84
07/1935,35035,85035,20035,500+0.57%213,3009967億6900万-4.07%29.935.88
07/1835,00035,35034,85035,300+0.71%185,0009911億5340万-5.18%29.765.85
07/1734,40035,35034,15035,050+1.74%195,0009841億3390万-6.32%29.555.81
07/1333,70034,65033,30034,450+1.62%293,2009672億8710万-8.33%29.055.71
07/1234,20034,80033,70033,900-0.88%240,7009518億4420万-10.18%28.585.62
07/1133,50034,25033,00034,200+5.23%453,6009602億6760万-9.83%28.845.67
07/1032,00032,70031,30032,500+1.25%306,7009125億3500万-14.66%27.45.39
07/0932,40032,60031,85032,100+0.16%216,4009013億380万-16.18%27.075.32
07/0633,35033,60031,70032,050-4.61%564,3008998億9990万-16.72%27.025.31
07/0535,50035,60033,25033,600-12.16%804,7009434億2080万-13.09%28.335.57
07/0438,10038,40037,35038,250+1.73%142,5001兆739億-1.41%32.256.34
07/0337,50038,05037,30037,600-0.4%147,3001兆557億-2.95%31.76.23
07/0239,05039,15037,65037,750-3.21%115,0001兆599億-2.52%31.836.26
06/2938,60039,05038,35039,000+1.56%126,3001兆950億+0.79%32.886.46
06/2838,50038,50038,00038,400-1.16%115,2001兆781億-0.51%32.386.36
06/2738,25038,90038,20038,850+1.3%109,5001兆908億+0.81%32.766.44
06/2638,80038,85038,25038,350-1.67%132,1001兆767億-0.31%32.346.36
06/2539,60039,65038,90039,000-1.64%97,1001兆950億+1.48%32.886.46
06/2239,45039,80039,45039,6500%98,7001兆1132億+3.3%33.436.57
06/2139,70040,00039,40039,650-0.63%120,5001兆1132億+3.49%33.436.57
06/2039,90040,25039,40039,900+1.4%174,8001兆1203億+4.32%33.646.61
06/1939,85040,20039,20039,350-1.38%132,5001兆1048億+3.06%33.186.52
06/1840,50040,60039,90039,900-1.48%116,6001兆1203億+4.59%33.646.61
06/1540,75040,95040,35040,500+0.37%147,6001兆1371億+6.33%34.156.71
06/1440,90040,90040,20040,350-1.82%175,9001兆1329億+6.18%34.026.69
06/1340,05041,20040,05041,100+3.01%151,7001兆1540億+8.43%34.656.81
06/1239,45040,00039,30039,900+1.79%109,5001兆1203億+5.59%33.646.61
06/1138,70039,35038,70039,200+1.82%114,8001兆1006億+3.86%33.056.5
06/0838,70038,90038,35038,500-0.13%122,3001兆810億+1.98%32.466.38
06/0738,45038,95038,00038,550+1.18%196,2001兆824億+2.16%32.56.39
06/0637,70038,20037,25038,100+0.79%163,0001兆697億+1.06%32.136.31
06/0537,25038,10037,20037,800+2.72%177,5001兆613億+0.32%31.876.26
06/0437,05037,15036,70036,800+0.82%95,0001兆332億-2.31%31.036.1
06/0136,80036,95036,30036,500-1.35%121,3001兆248億-3.14%30.786.05
05/3137,25037,35036,85037,000+0.27%205,9001兆388億-1.92%31.26.13
05/3037,00037,25036,80036,900-0.67%122,7001兆360億-2.17%31.116.12
05/2936,95037,25036,80037,150+0.54%122,5001兆430億-1.55%31.326.16
05/2836,45037,10036,25036,950+1.09%131,8001兆374億-2.06%31.166.12
05/2536,75036,85036,50036,550-0.95%115,8001兆262億-3.18%30.826.06
05/2437,10037,30036,65036,900-0.67%159,9001兆360億-2.3%31.116.12
05/2337,20037,50037,10037,150-0.67%98,6001兆430億-1.7%31.326.16
05/2237,50037,70037,25037,400-1.06%86,3001兆501億-0.93%31.546.2
05/2137,80038,00037,60037,800-0.4%63,4001兆613億+0.24%31.876.26
05/1837,85038,00037,25037,9500%114,5001兆655億+1%326.29
05/1738,50038,50037,95037,950-0.91%89,2001兆655億+1.28%326.29
05/1638,35038,50038,20038,300-0.65%64,2001兆753億+2.46%32.296.35
05/1538,75038,75038,15038,550+0.39%120,1001兆824億+3.43%32.56.39
05/1438,40038,65038,30038,400+0.26%77,7001兆781億+3.3%32.386.36
05/1137,85038,35037,70038,300+0.92%124,6001兆753億+3.31%32.296.35
05/1038,15038,20037,60037,950-0.52%99,2001兆655億+2.67%326.29
05/0938,50038,85038,10038,150-1.68%127,7001兆711億+3.49%32.176.32
05/0838,90039,35038,70038,800-1.65%124,7001兆894億+5.54%32.726.43
05/0738,50039,70038,40039,450+3.82%183,3001兆1076億+7.73%33.266.54
05/0238,00038,30037,55038,000+0.8%97,8001兆669億+4.32%32.046.3
05/0137,05037,80036,95037,700+0.4%125,4001兆585億+3.7%31.796.25
04/2737,80038,15037,50037,550-0.13%120,4001兆543億+3.49%31.666.22
04/2636,95037,65036,80037,600+1.21%118,3001兆557億+3.83%31.76.23
04/2537,30037,65037,05037,150-0.93%105,5001兆430億+2.59%31.326.16
04/2437,20037,60037,00037,500+1.63%128,0001兆529億+3.57%31.626.21
04/2336,95037,15036,65036,900-0.94%131,9001兆360億+1.88%31.116.12
04/2037,00037,30036,70037,250+0.81%149,2001兆459億+2.7%31.416.17
04/1937,55037,60036,70036,950-1.6%167,5001兆374億+1.84%31.166.12
04/1837,20037,95037,15037,550+1.49%188,9001兆543億+3.49%31.666.22
04/1737,50037,95036,95037,000-1.46%213,1001兆388億+2%31.26.13
04/1636,35037,65036,15037,550+4.02%239,8001兆543億+3.4%31.666.22
04/1336,50036,75035,75036,100-0.55%349,6001兆136億-0.68%30.445.98
04/1235,75036,80035,60036,300+5.22%534,7001兆192億-0.4%30.616.02
04/1135,60035,65034,25034,500-2.4%271,5009686億9100万-5.56%29.095.72
04/1035,60035,80035,20035,350-0.84%133,0009925億5730万-3.64%29.815.86
04/0935,85035,90035,45035,650+0.14%107,7001兆9億-3.05%30.065.91
04/0636,10036,20035,60035,600-1.25%110,9009995億7680万-3.33%30.025.9
04/0536,30036,45035,85036,050+0.42%152,9001兆122億-2.18%30.45.97
04/0435,85036,05035,40035,900+0.84%138,0001兆80億-2.65%30.275.95
04/0335,00035,85034,95035,600+0.56%112,0009995億7680万-3.56%30.025.9
04/0235,80035,95035,40035,400-0.84%88,7009939億6120万-4.11%29.855.87
03/3035,40035,85035,00035,700+1.42%162,0001兆23億-3.29%30.15.92
03/2934,75035,30034,45035,200+1.73%207,4009883億4560万-4.63%29.685.83
03/2835,05035,45034,20034,600-4.55%376,4009714億9880万-6.33%29.175.73
03/2736,10036,55035,85036,250+1.12%170,2001兆178億-2%30.576.01

年初来

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
19987,525
15,050
12/30
6,750
13,500
12/14
105,000
52,500
12/14
----
199925,200
9/14
6,850
13,700
1/7
681,800
340,900
8/25
--+38.87%
7/6
-14.84%
9/24
200021,300
4/24

4/21
3,480
12/22
610,700
5/9
--+15.31%
4/21
-28.3%
10/31
20014,400
1/4
1,994
9/17
2,315,400
1/16
--+28.69%
10/11
-42.94%
1/15
20023,330
7/15
1,280
11/18
408,300
11/18
--+13.26%
6/11
-26.77%
10/10
20033,950
10/9
1,500
1/9
486,100
8/19
--+23.05%
1/24
-13.12%
11/20
20045,630
6/30
3,430
1/5
651,700
3/3
--+15.22%
6/17
-11.07%
5/10
200510,290
12/30
4,640
5/27
690,600
4/7
--+18.08%
12/5
-8.74%
5/27
200610,740
1/6
7,310
10/12
1,044,200
10/13
--+17.24%
4/4
-11.86%
2/17
20079,320
1/5
6,050
9/25
1,256,500
4/4
--+10.83%
7/5
-12.34%
9/25
20087,090
4/23
3,700
12/2
1,473,600
2/21
--+20.6%
4/7
-18.46%
12/1
20094,670
9/30
3,160
3/3
833,900
1/7
--+14.45%
4/2
-12.57%
11/24
20104,440
4/23
2,692
10/20
821,200
11/11
1246億6632万755億8597万+14.22%
11/22
-12.9%
5/25
20114,420
10/4
2,775
3/15
1,100,100
10/7
1241億476万779億1645万+11.54%
1/11
-24.79%
3/15
20125,570
10/30
3,555
1/24

1/23
687,900
9/18
1563億9446万998億1729万+10.36%
10/25
-5.66%
5/24
201311,440
11/22
4,765
1/7
888,200
4/12
3212億1232万1337億9167万+23.55%
4/12
-13.53%
5/30
201415,330
11/4
8,720
3/19
1,126,100
4/11
4304億3574万2448億4016万+13.96%
4/11
-12.63%
2/4
201529,040
7/23
12,470
1/14
1,827,500
8/31
8153億8512万3501億3266万+16.64%
7/21
-13.68%
9/8
201626,780
2/3
18,230
8/31
908,100
7/4
7519億2884万5118億6194万+11.52%
2/3
-15.02%
8/4
201736,900
12/12
20,160
2/8
753,400
7/6
1兆360億5660億5248万+11.87%
5/17
-6.58%
7/6
201841,200
6/13
31,300
7/10
804,700
7/5
1兆1568億8788億4140万+8.43%
6/13
-16.72%
7/6
最新33,200
2018/8/17
202,4009321億8960万-5.77%
35,234

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)
2018/08/17 vs 2017/12/29
-5%(0.95倍)
過去安値
1,280円(2002/11/18)
2494%(25.94倍)
33,200円(8/17)