7453 良品計画

7453
2019/06/26
時価
5289億円
PER 予
15.56倍
2010年以降
8.8-35.47倍
(2010-2019年)
PBR
2.62倍
2010年以降
0.92-5.97倍
(2010-2019年)
配当 予
1.93%
ROE 予
16.81%
ROA 予
12.23%
資料
Link
CSV,JSON

株価チャート

株価

6/26

前日 (6/25)
18,840
始値
18,700
高値
18,880
安値
18,660
終値 ±0%
18,840
出来高 +8.36%
137,400

乖離率

株価(5日)
移動平均値
-0.71%
18,974
株価(25日)
移動平均値
-2.44%
19,312
出来高(5日)
移動平均値
+3.12%
133,240

2019/01/28~2019/06/26

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
06/2618,70018,88018,66018,8400%137,4005289億8952万-2.44%15.562.62
06/2518,89019,14018,73018,840-0.53%126,8005289億8952万-2.66%15.562.62
06/2418,81018,94018,65018,940-0.37%132,4005317億9732万-2.38%15.652.63
06/2119,22019,24019,01019,010-1.2%176,0005337億6278万-2.28%15.72.64
06/2019,27019,42019,15019,240-0.05%93,6005402億2072万-1.35%15.892.67
06/1919,10019,29019,04019,250+2.07%133,4005405億150万-1.4%15.92.67
06/1819,18019,27018,74018,860-1.87%133,7005295億5108万-3.51%15.582.62
06/1719,54019,54019,21019,220-1.59%86,1005396億5916万-1.9%15.882.67
06/1419,43019,59019,21019,530+1.35%184,0005483億6334万-0.56%16.132.71
06/1319,50019,77019,14019,270-1.53%209,0005410億6306万-2.01%15.922.68
06/1219,55019,80019,42019,570+0.46%165,4005494億8646万-0.76%16.172.72
06/1119,01019,53018,85019,480+2.53%218,9005469億5944万-1.41%16.092.71
06/1019,11019,44018,87019,000+0.74%220,7005334億8200万-4.08%15.72.64
06/0719,06019,18018,68018,860-1.1%220,9005295億5108万-5.2%15.582.62
06/0619,04019,42019,02019,070-0.31%127,8005354億4746万-4.62%15.752.65
06/0519,04019,24018,69019,130+3.24%359,0005371億3214万-4.72%15.82.66
06/0419,35019,38018,52018,530-3.69%377,5005202億8534万-8.03%15.312.57
06/0319,50019,59019,22019,240-2.19%139,1005402億2072万-5.01%15.892.67
05/3119,75019,97019,66019,670-1.3%133,7005522億9426万-3.26%16.252.73
05/3019,70019,94019,51019,930+0.76%130,3005595億9454万-2.34%16.462.77
05/2920,10020,18019,78019,780-2.51%181,8005553億8284万-3.52%16.342.75
05/2820,03020,42019,93020,290+2.11%332,6005697億262万-1.42%16.762.82
05/2719,75019,87019,56019,870+0.61%104,8005579億986万-3.91%16.412.76
05/2419,50019,83019,42019,750+0.66%202,1005545億4050万-5.04%16.312.74
05/2319,77019,97019,61019,620-1.46%185,2005508億9036万-6.36%16.212.72
05/2220,08020,35019,85019,910-0.65%211,9005590億3298万-6.15%16.452.76
05/2119,96020,16019,79020,040-0.94%164,2005626億8312万-6.62%16.552.78
05/2020,43020,75020,13020,2300%161,2005680億1794万-6.88%16.712.81
05/1719,82020,29019,68020,230+2.43%278,6005680億1794万-8.03%16.712.81
05/1619,91019,92019,34019,750-0.3%212,7005545億4050万-11.36%16.312.74
05/1520,19020,32019,80019,810-1.15%204,1005562億2518万-12.23%16.362.75
05/1419,82020,35019,80020,040-1.62%183,6005626億8312万-12.33%16.552.78
05/1320,20020,62019,91020,370+0.79%279,0005719億4886万-12.13%16.832.83
05/1020,58020,79020,03020,210-1.89%303,8005674億5638万-13.96%16.692.81
05/0920,56020,70020,41020,600+0.19%258,6005784億680万-13.3%17.022.86
05/0820,31020,70020,31020,560-0.82%241,7005772億8368万-14.38%16.982.85
05/0721,15021,18020,68020,730-1.94%256,5005820億5694万-14.58%17.122.88
04/2621,05021,30020,91021,140-0.84%213,8005935億6892万-13.58%17.462.94
04/2521,25021,42021,19021,320+0.71%170,1005986億2296万-13.58%17.612.96
04/2421,22021,68021,12021,170+1.29%325,9005944億1126万-14.88%17.492.94
04/2320,90020,95020,45020,900-1.32%354,9005868億3020万-16.73%17.262.9
04/2221,19021,39021,05021,180-0.09%247,6005946億9204万-16.45%17.52.94
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

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18,840
2019/6/26
137,4005289億8952万-2.44%
19,312

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)
2019/06/26 vs 2018/12/28
-29%(0.71倍)
過去安値
1,280円(2002/11/18)
1372%(14.72倍)
18,840円(6/26)