7453 良品計画

7453
2018/09/21
時価
9490億円
PER 予
26.64倍
2010年以降
9.91-46.28倍
(2010-2018年)
PBR
5.24倍
2010年以降
0.98-6.61倍
(2010-2018年)
配当 予
1.13%
ROE 予
19.65%
ROA 予
14.12%
Link

イベントチャート

2018/05/01~2018/09/21

イベント情報&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
2018
09/2134,30034,30033,45033,800-1.02%138,7009490億3640万+3.09%
09/2033,70034,25033,30034,150+1.94%130,7009588億6370万+4.23%
09/1933,30033,75033,20033,500+1.52%114,5009406億1300万+2.23%
09/1832,10033,05031,95033,000+1.23%134,8009265億7400万+0.44%
09/1432,75032,90032,50032,600-0.31%84,6009153億4280万-0.98%
09/1332,20033,00032,10032,700+2.19%122,8009181億5060万-1.02%
09/1231,60032,15031,50032,000+1.27%98,4008984億9600万-3.43%
09/1131,45031,70031,40031,600+0.48%65,1008872億6480万-5.08%
09/1031,90032,05031,45031,450-0.79%85,3008830億5310万-6.01%
09/0732,25032,40031,60031,700-2.01%156,5008900億7260万-5.74%
09/0632,75032,85032,30032,350-1.97%120,6009083億2330万-4.3%
09/0533,15033,65033,00033,000-0.15%153,3009265億7400万-2.75%
09/0433,10033,35032,85033,050+0.76%100,1009279億7790万-2.89%
09/0333,10033,30032,65032,800-0.61%100,2009209億5840万-3.94%
08/3132,70033,05032,50033,000+0.92%115,1009265億7400万-3.72%
08/31(5%ルール)三井住友信託銀行(3.56%)日興アセットマネジメント(1.29%)三井住友トラスト・アセットマネジメント(0.17%)
08/3032,60033,15032,50032,700-0.46%157,6009181億5060万-4.93%
08/2933,10033,25032,80032,850-0.61%98,5009223億6230万-4.85%
08/2833,20033,30032,80033,0500%124,4009279億7790万-4.52%
08/2732,65033,15032,60033,050+1.54%116,4009279億7790万-4.72%
08/2432,35032,80032,20032,550-0.91%113,5009139億3890万-6.4%
08/2332,65033,10032,65032,8500%81,9009223億6230万-5.83%
08/2232,45033,15032,10032,850+0.46%145,1009223億6230万-6.12%
08/2133,00033,05032,60032,700-1.36%116,5009181億5060万-6.81%
08/20(IR情報)17:30 投資有価証券売却益(特別利益)に関するお知らせ
08/20(IR情報)17:10 主要株主の異動に関するお知らせ
08/2033,15033,35032,95033,150-0.15%104,9009307億8570万-5.78%
08/1733,20033,40032,70033,200-0.15%202,4009321億8960万-5.77%
08/1633,60033,75032,55033,250-3.06%360,1009335億9350万-5.71%
08/1535,50035,50034,25034,300-3.65%166,6009630億7540万-2.83%
08/1435,10035,75034,95035,600+2.45%116,1009995億7680万+1.06%
08/1335,25035,35034,70034,750-1.97%138,2009757億1050万-0.96%
08/1035,10035,60035,10035,450+0.85%127,9009953億6510万+1.34%
08/10(5%ルール)キャピタル・インターナショナル(0.72%)キャピタル・インターナショナル・リミテッド(Capital International Limited)(0.18%)キャピタル・ガーディアン・トラスト・カンパニー(Capital Guardian Trust Company)(0.25%)キャピタル・リサーチ・アンド・マネージメント・カンパニー(Capital Research and Management Company)(11.02%)
08/0935,85035,90035,15035,150-1.95%148,2009869億4170万+0.7%
08/0835,80036,00035,50035,850-0.14%132,0001兆65億+2.34%
08/0735,50035,90035,45035,900+0.7%96,9001兆80億+2.28%
08/0636,00036,10035,55035,650-0.97%90,9001兆9億+1.35%
08/0336,25036,35035,80036,000+1.12%166,2001兆108億+1.96%
08/0235,25035,85035,25035,600+0.14%209,7009995億7680万+0.55%
08/02(5%ルール)キャピタル・インターナショナル(0.72%)キャピタル・インターナショナル・リミテッド(Capital International Limited)(0.18%)キャピタル・ガーディアン・トラスト・カンパニー(Capital Guardian Trust Company)(0.25%)キャピタル・リサーチ・アンド・マネージメント・カンパニー(Capital Research and Management Company)(9.99%)
08/0135,50035,70035,45035,550-0.84%113,6009981億7290万+0.05%
07/3135,65035,90035,35035,850-0.42%163,6001兆65億+0.57%
07/31(5%ルール)三井住友信託銀行(3.66%)日興アセットマネジメント(1.62%)三井住友トラスト・アセットマネジメント(0.17%)
07/3035,80036,15035,65036,0000%105,0001兆108億+0.64%
07/2736,35036,45035,85036,0000%131,6001兆108億+0.23%
07/2634,95036,15034,85036,000+2.71%190,9001兆108億-0.18%
07/26(5%ルール)キャピタル・インターナショナル(0.71%)キャピタル・インターナショナル・リミテッド(Capital International Limited)(0.17%)キャピタル・ガーディアン・トラスト・カンパニー(Capital Guardian Trust Company)(0.25%)キャピタル・リサーチ・アンド・マネージメント・カンパニー(Capital Research and Management Company)(8.94%)
07/2534,55035,20034,45035,050+0.43%119,4009841億3390万-3.23%
07/2435,25035,45034,75034,900-0.99%190,7009799億2220万-4.1%
07/2335,25035,40035,10035,2500%190,3009897億4950万-3.67%
07/2035,40035,65034,90035,250-0.7%239,6009897億4950万-4.22%
07/1935,35035,85035,20035,500+0.57%213,3009967億6900万-4.07%
07/1835,00035,35034,85035,300+0.71%185,0009911億5340万-5.18%
07/1734,40035,35034,15035,050+1.74%195,0009841億3390万-6.32%
07/1333,70034,65033,30034,450+1.62%293,2009672億8710万-8.33%
07/1234,20034,80033,70033,900-0.88%240,7009518億4420万-10.18%
07/1133,50034,25033,00034,200+5.23%453,6009602億6760万-9.83%
07/1032,00032,70031,30032,500+1.25%306,7009125億3500万-14.66%
07/0932,40032,60031,85032,100+0.16%216,4009013億380万-16.18%
07/0633,35033,60031,70032,050-4.61%564,3008998億9990万-16.72%
07/0535,50035,60033,25033,600-12.16%804,7009434億2080万-13.09%
07/04(IR情報)15:00 平成31年2月期第1四半期決算短信〔日本基準〕(連結)
07/0438,10038,40037,35038,250+1.73%142,5001兆739億-1.41%
07/0337,50038,05037,30037,600-0.4%147,3001兆557億-2.95%
07/0239,05039,15037,65037,750-3.21%115,0001兆599億-2.52%
06/2938,60039,05038,35039,000+1.56%126,3001兆950億+0.79%
06/2838,50038,50038,00038,400-1.16%115,2001兆781億-0.51%
06/2738,25038,90038,20038,850+1.3%109,5001兆908億+0.81%
06/2638,80038,85038,25038,350-1.67%132,1001兆767億-0.31%
06/2539,60039,65038,90039,000-1.64%97,1001兆950億+1.48%
06/22(IR情報)10:35 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
06/2239,45039,80039,45039,6500%98,7001兆1132億+3.3%
06/2139,70040,00039,40039,650-0.63%120,5001兆1132億+3.49%
06/2039,90040,25039,40039,900+1.4%174,8001兆1203億+4.32%
06/1939,85040,20039,20039,350-1.38%132,5001兆1048億+3.06%
06/1840,50040,60039,90039,900-1.48%116,6001兆1203億+4.59%
06/1540,75040,95040,35040,500+0.37%147,6001兆1371億+6.33%
06/1440,90040,90040,20040,350-1.82%175,9001兆1329億+6.18%
06/1340,05041,20040,05041,100+3.01%151,7001兆1540億+8.43%
06/1239,45040,00039,30039,900+1.79%109,5001兆1203億+5.59%
06/1138,70039,35038,70039,200+1.82%114,8001兆1006億+3.86%
06/0838,70038,90038,35038,500-0.13%122,3001兆810億+1.98%
06/0738,45038,95038,00038,550+1.18%196,2001兆824億+2.16%
06/06(IR情報)15:00 ストックオプション(新株予約権)の割当てに関するお知らせ
06/0637,70038,20037,25038,100+0.79%163,0001兆697億+1.06%
06/0537,25038,10037,20037,800+2.72%177,5001兆613億+0.32%
06/0437,05037,15036,70036,800+0.82%95,0001兆332億-2.31%
06/0136,80036,95036,30036,500-1.35%121,3001兆248億-3.14%
05/3137,25037,35036,85037,000+0.27%205,9001兆388億-1.92%
05/3037,00037,25036,80036,900-0.67%122,7001兆360億-2.17%
05/2936,95037,25036,80037,150+0.54%122,5001兆430億-1.55%
05/2836,45037,10036,25036,950+1.09%131,8001兆374億-2.06%
05/25(IR情報)15:00 投資単位の引下げに関する考え方及び方針について
05/2536,75036,85036,50036,550-0.95%115,8001兆262億-3.18%
05/2437,10037,30036,65036,900-0.67%159,9001兆360億-2.3%
05/2337,20037,50037,10037,150-0.67%98,6001兆430億-1.7%
05/2237,50037,70037,25037,400-1.06%86,3001兆501億-0.93%
05/2137,80038,00037,60037,800-0.4%63,4001兆613億+0.24%
05/1837,85038,00037,25037,9500%114,5001兆655億+1%
05/1738,50038,50037,95037,950-0.91%89,2001兆655億+1.28%
05/1638,35038,50038,20038,300-0.65%64,2001兆753億+2.46%
05/1538,75038,75038,15038,550+0.39%120,1001兆824億+3.43%
05/15(5%ルール)Templeton Asset Management Ltd.(0.15%)Templeton Global Advisors Limited(1.41%)Templeton Investment Counsel, LLC(1.9%)Franklin Templeton Investments Corp.(0.65%)
05/1438,40038,65038,30038,400+0.26%77,7001兆781億+3.3%
05/1137,85038,35037,70038,300+0.92%124,6001兆753億+3.31%
05/1038,15038,20037,60037,950-0.52%99,2001兆655億+2.67%
05/0938,50038,85038,10038,150-1.68%127,7001兆711億+3.49%
05/0838,90039,35038,70038,800-1.65%124,7001兆894億+5.54%
05/0738,50039,70038,40039,450+3.82%183,3001兆1076億+7.73%
05/0238,00038,30037,55038,000+0.8%97,8001兆669億+4.32%
05/0137,05037,80036,95037,700+0.4%125,4001兆585億+3.7%