7453 良品計画

7453
2018/10/12
時価
9181億円
PER 予
25.78倍
2010年以降
8.8-35.47倍
(2010-2018年)
PBR
4.82倍
2010年以降
0.92-5.97倍
(2010-2018年)
配当 予
1.17%
ROE 予
18.69%
ROA 予
13.65%
Link

株価チャート

株価

10/12

前日 (10/11)
33,000
始値
32,800
高値
33,650
安値
32,650
終値 -0.91%
32,700
出来高 -17.79%
205,700

乖離率

株価(5日)
移動平均値
+0.09%
32,670
株価(25日)
移動平均値
-0.78%
32,958
出来高(5日)
移動平均値
-39.13%
337,960

2018/05/22~2018/10/12

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
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
07/1333,70034,65033,30034,450+1.62%293,2009672億8710万-8.33%27.155.07
07/1234,20034,80033,70033,900-0.88%240,7009518億4420万-10.18%26.724.99
07/1133,50034,25033,00034,200+5.23%453,6009602億6760万-9.83%26.955.04
07/1032,00032,70031,30032,500+1.25%306,7009125億3500万-14.66%25.614.79
07/0932,40032,60031,85032,100+0.16%216,4009013億380万-16.18%25.34.73
07/0633,35033,60031,70032,050-4.61%564,3008998億9990万-16.72%25.264.72
07/0535,50035,60033,25033,600-12.16%804,7009434億2080万-13.09%26.484.95
07/0438,10038,40037,35038,250+1.73%142,5001兆739億-1.41%30.145.63
07/0337,50038,05037,30037,600-0.4%147,3001兆557億-2.95%29.635.54
07/0239,05039,15037,65037,750-3.21%115,0001兆599億-2.52%29.755.56
06/2938,60039,05038,35039,000+1.56%126,3001兆950億+0.79%30.735.74
06/2838,50038,50038,00038,400-1.16%115,2001兆781億-0.51%30.265.66
06/2738,25038,90038,20038,850+1.3%109,5001兆908億+0.81%30.625.72
06/2638,80038,85038,25038,350-1.67%132,1001兆767億-0.31%30.225.65
06/2539,60039,65038,90039,000-1.64%97,1001兆950億+1.48%30.735.74
06/2239,45039,80039,45039,6500%98,7001兆1132億+3.3%31.255.84
06/2139,70040,00039,40039,650-0.63%120,5001兆1132億+3.49%31.255.84
06/2039,90040,25039,40039,900+1.4%174,8001兆1203億+4.32%31.445.88
06/1939,85040,20039,20039,350-1.38%132,5001兆1048億+3.06%31.015.8
06/1840,50040,60039,90039,900-1.48%116,6001兆1203億+4.59%31.445.88
06/1540,75040,95040,35040,500+0.37%147,6001兆1371億+6.33%31.925.97
06/1440,90040,90040,20040,350-1.82%175,9001兆1329億+6.18%31.85.94
06/1340,05041,20040,05041,100+3.01%151,7001兆1540億+8.43%32.396.05
06/1239,45040,00039,30039,900+1.79%109,5001兆1203億+5.59%31.445.88
06/1138,70039,35038,70039,200+1.82%114,8001兆1006億+3.86%30.895.77
06/0838,70038,90038,35038,500-0.13%122,3001兆810億+1.98%30.345.67
06/0738,45038,95038,00038,550+1.18%196,2001兆824億+2.16%30.385.68
06/0637,70038,20037,25038,100+0.79%163,0001兆697億+1.06%30.035.61
06/0537,25038,10037,20037,800+2.72%177,5001兆613億+0.32%29.795.57
06/0437,05037,15036,70036,800+0.82%95,0001兆332億-2.31%295.42
06/0136,80036,95036,30036,500-1.35%121,3001兆248億-3.14%28.765.38
05/3137,25037,35036,85037,000+0.27%205,9001兆388億-1.92%29.165.73
05/3037,00037,25036,80036,900-0.67%122,7001兆360億-2.17%29.085.71
05/2936,95037,25036,80037,150+0.54%122,5001兆430億-1.55%29.275.75
05/2836,45037,10036,25036,950+1.09%131,8001兆374億-2.06%29.125.72
05/2536,75036,85036,50036,550-0.95%115,8001兆262億-3.18%28.85.66
05/2437,10037,30036,65036,900-0.67%159,9001兆360億-2.3%29.085.71
05/2337,20037,50037,10037,150-0.67%98,6001兆430億-1.7%29.275.75
05/2237,50037,70037,25037,400-1.06%86,3001兆501億-0.93%29.475.79

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32,700
2018/10/12
205,7009181億5060万-0.78%
32,958

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)
2018/10/12 vs 2017/12/29
-7%(0.93倍)
過去安値
1,280円(2002/11/18)
2455%(25.55倍)
32,700円(10/12)