7863 平賀

7863
2019/02/14
時価
14億円
PER 予
5.99倍
2010年以降
赤字-35.25倍
(2010-2018年)
PBR
0.53倍
2010年以降
0.3-1.5倍
(2010-2018年)
配当 予
4.1%
ROE 予
8.81%
ROA 予
4.34%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
366
始値
365
高値
370
安値
361
終値 +1.09%
370
出来高 -76.87%
3,400

乖離率

株価(5日)
移動平均値
-2.63%
380
株価(25日)
移動平均値
+11.11%
333
出来高(5日)
移動平均値
-91.99%
42,440

2018/09/14~2019/02/15

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
02/15365370361370+1.09%3,40014億8576万+11.11%6.060.53
02/14365375364366-1.35%14,70014億6970万+10.57%5.990.53
02/13398398370371-3.39%22,90014億8978万+12.77%6.070.54
02/12410413384384-5.65%112,10015億4198万+17.79%6.290.55
02/08327407324407+24.46%59,10016億3434万+26.01%6.660.59
02/07321327321327-0.61%3,00013億1309万+2.83%5.350.47
02/06324329324329+1.86%1,30013億2112万+4.11%5.390.47
02/05320323320323-1.22%1,60012億9703万+2.87%5.290.47
02/04323327323327+2.51%80013億1309万+5.14%5.350.47
02/01320325319319-2.15%7,10012億8097万+3.24%5.220.46
01/31325327324326+1.24%1,90013億908万+5.5%5.340.47
01/30322322317322+0.63%2,50012億9301万+4.21%5.270.46
01/29322326319320-0.93%3,60012億8498万+3.23%5.240.46
01/28328329323323-0.62%1,50012億9703万+3.86%5.290.47
01/25320326320325+0.62%3,90013億506万+4.5%5.320.47
01/24324329321323-0.31%4,20012億9703万+3.53%5.290.47
01/23325326320324-0.92%5,60013億104万+3.51%5.30.47
01/22323327323327+1.55%2,00013億1309万+4.47%5.350.47
01/21320327318322+3.21%6,40012億9301万+2.55%5.270.46
01/18319322312312-0.32%1,90012億5286万-0.95%5.110.45
01/17315317313313-0.63%4,70012億5687万-1.26%5.120.45
01/16325326309315-0.63%16,30012億6490万-0.94%5.160.45
01/15321329313317-0.31%12,70012億7294万-0.94%5.190.46
01/11320330315318+0.32%10,20012億7695万-1.24%5.210.46
01/10315333315317-0.31%25,90012億7294万-2.16%5.190.46
01/09316318311318+1.27%4,00012億7695万-2.15%5.210.46
01/08306320306314+2.95%8,90012億6089万-3.98%5.140.45
01/07294314294305+5.17%7,30012億2475万-7.01%4.990.44
01/04288292282290+0.35%10,20011億6451万-12.12%4.750.42
2018
12/28280293280289-1.03%14,30011億6050万-13.21%4.730.42
12/27278292278292+10.61%10,60011億7255万-12.84%4.780.42
12/26274284258264+9.09%25,70010億6011万-21.66%4.320.38
12/25291294237242-19.06%72,2009億7177万-29.03%3.960.35
12/21299323285299-2.61%18,50012億65万-13.33%4.890.43
12/20324325280307-7.25%64,50012億3278万-11.53%5.030.44
12/19326334326331-0.9%6,70013億2915万-5.16%5.420.48
12/18346346334334-2.34%5,90013億4120万-4.57%5.470.48
12/173453453423420%70013億7333万-2.56%5.60.49
12/14352352342342-0.58%5,00013億7333万-2.84%5.60.49
12/13338344338344+1.78%2,10013億8136万-2.27%5.630.5
12/12339340338338-0.59%1,70013億5726万-3.98%5.530.49
12/11342342340340-0.58%2,60013億6529万-3.68%5.570.49
12/10348348341342-1.72%15,20013億7333万-3.12%5.60.49
12/07355355348348-1.97%9,40013億9742万-1.42%5.70.5
12/06359359355355-1.11%1,90014億2553万+0.57%5.810.51
12/053603603583590%2,00014億4159万+1.99%5.880.52
12/04361361359359-0.55%80014億4159万+2.28%5.880.52
12/03359361359361+1.12%4,50014億4962万+3.14%5.910.52
11/303593603563570%2,30014億3356万+2.29%5.840.51
11/29355359354357+0.56%2,10014億3356万+2.29%5.840.51
11/28354355354355+0.85%20014億2553万+1.72%5.810.51
11/27353355348352-0.56%1,10014億1348万+0.86%5.760.51
11/26346354344354+1.14%1,20014億2151万+1.14%5.80.51
11/223513513503500%5,70014億545万-0.28%5.730.5
11/213513513503500%4,10014億545万-0.28%5.730.5
11/203483573483500%1,50014億545万-0.57%5.730.5
11/193523523503500%3,60014億545万-0.85%5.730.5
11/16351353350350-1.69%4,00014億545万-0.85%5.730.5
11/15355358355356+0.28%3,50014億2954万+0.56%5.830.51
11/14359359355355-1.11%1,50014億2553万+0.28%5.810.51
11/13358359355359+0.28%2,20014億4159万+1.41%5.880.52
11/12353358353358+1.42%2,30014億3757万+0.85%5.860.52
11/09345355345353+1.44%3,60014億1750万-0.56%5.780.51
11/08350350348348-0.29%50013億9742万-2.25%5.70.5
11/07347353347349+0.87%2,60014億143万-2.24%5.710.5
11/06348348346346-0.57%30013億8939万-3.08%5.660.5
11/05347348346348+1.16%80013億9742万-2.79%5.70.5
11/02342346342344+0.88%1,30013億8136万-4.18%5.630.5
11/013413423413410%2,70013億6931万-5.28%5.580.49
10/31341346341341+1.79%1,90013億6931万-5.54%5.580.49
10/30330340330335+0.6%4,00013億4522万-7.2%5.480.48
10/29336345333333-0.3%4,80013億3718万-8.01%5.450.48
10/26348362334334-4.02%7,30013億4120万-7.99%5.470.48
10/25359359348348-3.33%9,60013億9742万-4.4%5.70.5
10/24368368359360-2.17%4,20014億4561万-1.1%5.890.52
10/23368368365368-0.27%1,80014億7773万+1.1%6.020.53
10/223693693683690%90014億8175万+1.37%6.040.53
10/19368369368369+0.27%4,10014億8175万+1.65%6.040.53
10/18369369367368-0.27%80014億7773万+1.38%6.020.53
10/17366369366369+1.37%1,00014億8175万+1.65%6.040.53
10/16361364361364+1.68%60014億6167万+0.55%5.960.53
10/15369369358358-2.98%5,50014億3757万-1.1%5.860.52
10/12368369368369+2.22%1,80014億8175万+1.65%6.040.53
10/11366366360361-1.63%5,30014億4962万-0.55%5.910.52
10/10367371366367+0.27%2,30014億7371万+1.1%6.010.53
10/09371372366366-1.08%4,30014億6970万+0.55%5.990.53
10/05371372370370-0.27%3,90014億8576万+1.65%6.060.53
10/04373374371371+0.27%1,90014億8978万+1.92%6.070.54
10/03369372366370+0.54%8,70014億8576万+1.65%6.060.53
10/02367393367368+0.82%17,90014億7773万+1.1%6.020.53
10/013663693633650%7,10014億6568万+0.27%5.980.53
09/28364369364365+0.55%2,50014億6568万+0.27%5.980.57
09/27360364360363+0.28%3,10014億5765万-0.27%5.940.56
09/26361364358362+0.28%5,00014億5364万-0.82%5.930.56
09/25364364360361+0.28%5,10014億4962万-1.1%5.910.56
09/21357362357360+1.41%9,30014億4561万-1.37%5.890.56
09/20358360355355+0.28%5,90014億2553万-3.01%5.810.55
09/193573603543540%4,60014億2151万-3.54%5.80.55
09/18350355350354-0.84%7,50014億2151万-3.54%5.80.55
09/14360360356357-0.56%6,90014億3356万-2.99%5.840.55

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
3月期
455
3/25
358
3/31
35,900
3/29
-14億3757万+10.02%
3/26
-8.46%
4/6
2011年
3月期
520
3/28
252
11/22
229,600
11/18
20億8810万10億1192万+19.17%
1/20
-29.55%
11/22
2012年
3月期
569
3/27
355
4/6
117,000
3/28
22億8486万14億2553万+12.13%
3/23
-14.06%
4/3
2013年
3月期
446
4/5
155
10/11
828,200
11/20
17億9095万6億2241万+103.19%
11/20
-38.44%
6/4
2014年
3月期
543
5/20
252
4/5
338,900
5/16
21億8046万10億1192万+65.05%
5/20
-20.45%
6/7
2015年
3月期
400
2/27
271
5/26
214,500
6/19
16億623万10億8822万+11.48%
2/27
-16.82%
5/19
2016年
3月期
408
5/26
204
2/12
454,200
5/26
16億3835万8億1917万+22.8%
5/10
-19.73%
8/24
2017年
3月期
495
3/24
226
4/6
351,300
4/25
19億8771万9億752万+22.75%
5/12
-7.03%
4/13
2018年
3月期
548
2/2
403
4/13
206,300
11/6
22億54万16億1828万+8.98%
2/2
-9.2%
11/10
最新370
2019/2/15
3,40014億8576万+11.11%
333

年間値上がり率

2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
9%(1.09倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)
2012/12/28 vs 2011/12/30
-43%(0.57倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
57%(1.57倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/02/15 vs 2018/12/28
28%(1.28倍)
過去安値
155円(2012/10/11)
139%(2.39倍)
370円(2/15)