7863 平賀

7863
2019/04/19
時価
15億円
PER 予
6.47倍
2010年以降
赤字-35.25倍
(2010-2018年)
PBR
0.57倍
2010年以降
0.3-1.5倍
(2010-2018年)
配当 予
3.8%
ROE 予
8.81%
ROA 予
4.34%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
396
始値
398
高値
399
安値
395
終値 -0.25%
395
出来高 ±0%
4,200

乖離率

株価(5日)
移動平均値
-0.5%
397
株価(25日)
移動平均値
-0.5%
397
出来高(5日)
移動平均値
-63.86%
11,620

2018/11/20~2019/04/19

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
04/19398399395395-0.25%4,20015億8615万-0.5%6.470.57
04/183963993963960%4,20015億9017万-0.5%6.480.57
04/173963983963960%1,90015億9017万-0.5%6.480.57
04/16398400396396-1.74%4,40015億9017万-0.75%6.480.57
04/15394404386403+2.81%43,40016億1828万+0.75%6.60.58
04/12389401388392+0.26%14,80015億7410万-2%6.420.57
04/11393393385391+1.56%7,10015億7009万-2.25%6.40.56
04/10390396385385-1.79%12,40015億4600万-3.99%6.30.56
04/09391398391392-1.01%2,10015億7410万-2.24%6.420.57
04/083943963933960%11,50015億9017万-1.49%6.480.57
04/05397403393396-0.25%9,60015億9017万-1.49%6.480.57
04/043994053973970%9,10015億9418万-1.49%6.50.57
04/03390406385397+0.51%32,10015億9418万-1.49%6.50.57
04/02393400388395+1.02%6,10015億8615万-1.99%6.470.57
04/01394410391391-0.26%11,20015億7009万-3.22%6.40.56
03/29385398377392+1.55%11,70015億7410万-3.21%6.420.57
03/28397397362386-2.77%13,20015億5001万-4.93%6.320.56
03/27401404397397-2.46%9,90015億9418万-2.46%6.50.57
03/26403408400407+1.75%10,00016億3434万0%6.660.59
03/25409409393400-2.2%11,80016億623万-1.48%6.550.58
03/22405409401409+0.99%15,80016億4237万+1.24%6.70.59
03/20406410402405-0.98%17,20016億2631万+0.5%6.630.58
03/19409410407409+0.49%4,50016億4237万+2%6.70.59
03/18412419407407+0.74%9,80016億3434万+1.75%6.660.59
03/15402408400404+0.5%11,80016億2229万+1%6.610.58
03/14405409402402-1.95%15,50016億1426万+1.26%6.580.58
03/13412412405410-0.49%6,60016億4638万+4.06%6.710.59
03/12413413400412-1.44%18,10016億5442万+5.37%6.740.59
03/11408424408418+2.96%25,10016億7851万+8.01%6.840.6
03/08402407400406+1.5%20,20016億3032万+6.01%6.650.59
03/07405406397400-1.48%13,60016億623万+5.26%6.550.58
03/06402406401406+1%10,50016億3032万+7.69%6.650.59
03/05403403401402-0.25%3,70016億1426万+7.49%6.580.58
03/04406406400403-0.49%11,80016億1828万+8.63%6.60.58
03/01406409403405-0.25%21,30016億2631万+10.35%6.630.58
02/28405410405406-0.49%16,00016億3032万+11.54%6.650.59
02/27407419405408+0.25%16,60016億3835万+13.02%6.680.59
02/26410412406407-0.97%19,30016億3434万+13.69%6.660.59
02/25411416408411+0.24%24,10016億5040万+16.1%6.730.59
02/22412426410410-3.3%46,10016億4638万+17.14%6.710.59
02/21441442415424+1.19%124,90017億260万+22.54%6.940.61
02/20409465408419+8.83%755,70016億8253万+22.51%6.860.6
02/19374388374385+3.49%5,20015億4600万+13.91%6.30.56
02/18378387371372+0.54%6,60014億9379万+11.04%6.090.54
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

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395
2019/4/19
4,20015億8615万-0.5%
397

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)
2019/04/19 vs 2018/12/28
37%(1.37倍)
過去安値
155円(2012/10/11)
155%(2.55倍)
395円(4/19)