7863 平賀

7863
2019/08/22
時価
15億円
PER 予
5.58倍
2010年以降
赤字-35.25倍
(2010-2019年)
PBR
0.55倍
2010年以降
0.33-2.06倍
(2010-2019年)
配当 予
3.81%
ROE 予
9.78%
ROA 予
4.97%
資料
Link
CSV,JSON

株価チャート

株価

8/22

前日 (8/21)
384
始値
390
高値
397
安値
389
終値 +2.6%
394
出来高 -53.5%
7,300

乖離率

株価(5日)
移動平均値
+1.29%
389
株価(25日)
移動平均値
+2.07%
386
出来高(5日)
移動平均値
-24.9%
9,720

2019/03/26~2019/08/22

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
08/22390397389394+2.6%7,30015億8214万+2.07%5.580.55
08/21389397384384-2.04%15,70015億4198万-0.52%5.440.53
08/20386403385392+0.26%17,50015億7410万+1.55%5.550.54
08/19386392386391+1.56%4,90015億7009万+1.3%5.540.54
08/16390390385385-1.28%3,20015億4600万-0.26%5.450.53
08/15385390378390-0.51%11,60015億6607万+1.04%5.530.54
08/14393397385392-0.76%11,40015億7410万+1.55%5.550.54
08/13400400391395+1.28%6,00015億8615万+2.6%5.60.55
08/09382420382390+2.09%77,20015億6607万+1.3%5.530.54
08/08381382381382+0.26%1,30015億3395万-0.52%5.410.53
08/07395395381381-1.55%7,50015億2993万-0.78%5.40.53
08/06382420380387+0.52%80,80015億5403万+0.78%5.480.54
08/05386386385385+0.26%1,10015億4600万+0.26%5.450.53
08/02389389383384-2.29%7,30015億4198万0%5.440.53
08/01392393392393+0.51%2,10015億7812万+2.61%5.570.54
07/31392393390391-0.26%90015億7009万+2.09%5.540.54
07/30387396387392+1.55%7,30015億7410万+2.62%5.550.54
07/29383386383386+1.05%2,30015億5001万+1.05%5.470.53
07/263813823813820%3,10015億3395万+0.26%5.410.53
07/253823823813820%1,50015億3395万+0.26%5.410.53
07/24382382382382+0.53%60015億3395万+0.26%5.410.53
07/23379380379380+0.26%2,70015億2592万-0.26%5.380.53
07/22381381379379-0.52%2,10015億2190万-0.52%5.370.53
07/193783833753810%5,80015億2993万0%5.40.53
07/18386386377381-2.06%3,40015億2993万0%5.40.53
07/17388391383389+0.26%11,60015億6206万+2.1%5.510.54
07/16395395385388+0.26%6,10015億5804万+2.11%5.50.54
07/12392392386387+0.78%5,20015億5403万+2.11%5.480.54
07/11385385384384+0.26%70015億4198万+1.59%5.440.53
07/10382386382383+0.26%1,00015億3796万+1.32%5.430.53
07/09382386382382-0.26%50015億3395万+1.33%5.410.53
07/083873893823830%11,30015億3796万+1.59%5.430.53
07/05381383380383+0.52%4,30015億3796万+1.86%5.430.53
07/04383383380381-0.26%1,10015億2993万+1.33%5.40.53
07/03384384382382+0.53%80015億3395万+1.6%5.410.53
07/02380384380380+0.53%4,70015億2592万+1.33%5.380.53
07/01378380378378+0.27%60015億1789万+0.8%5.360.52
06/28384385376377-0.26%2,60015億1387万+0.53%5.340.52
06/27378378378378+0.53%60015億1789万+0.53%5.360.52
06/26374376374376-0.27%1,40015億985万0%5.330.52
06/25379379377377-0.53%5,20015億1387万+0.27%5.340.52
06/24382382378379+0.53%3,30015億2190万+0.53%5.370.53
06/21382382377377-0.26%4,20015億1387万0%5.340.52
06/20383383378378+0.53%30015億1789万+0.27%5.360.52
06/193763763763760%1,50015億985万-0.27%5.330.52
06/18380381376376-1.05%8,90015億985万-0.53%5.330.52
06/17381381380380-0.78%40015億2592万+0.53%5.380.53
06/14385385383383+0.79%1,80015億3796万+1.32%5.430.53
06/13378386378380+0.8%5,40015億2592万+0.26%5.380.53
06/12371382371377+1.62%15,70015億1387万-0.79%5.340.52
06/11368372368371+0.82%9,10014億8978万-2.62%5.260.51
06/10367368362368+0.27%2,50014億7773万-3.66%5.210.51
06/07375375365367-1.87%9,00014億7371万-4.18%5.20.51
06/06375375374374+0.81%1,20015億182万-2.6%5.30.52
06/053713733673710%6,50014億8978万-3.64%5.260.51
06/043673753663710%6,10014億8978万-3.89%5.260.51
06/03371374366371-0.27%4,60014億8978万-3.89%5.260.51
05/31372372365372+0.27%7,30014億9379万-3.88%5.270.52
05/30374374363371+0.27%10,40014億8978万-4.38%5.260.51
05/29372377367370-0.27%17,40014億8576万-4.88%5.240.51
05/28380380371371-3.89%7,60014億8978万-4.87%5.260.51
05/27383386374386-1.03%13,90015億5001万-1.53%5.470.53
05/24389391376390+0.26%11,10015億6607万-0.51%5.530.54
05/23389392380389+1.83%4,20015億6206万-0.77%5.510.54
05/22393393380382-0.78%8,30015億3395万-2.55%5.410.53
05/21381389375385+0.79%15,50015億4600万-1.79%5.450.53
05/20395395382382-1.55%15,90015億3395万-2.8%5.410.53
05/17392399383388+1.04%5,80015億5804万-1.27%5.50.54
05/163843953823840%6,20015億4198万-2.29%5.440.53
05/15382386371384-0.52%18,20015億4198万-2.54%5.440.53
05/14369394369386+1.58%7,50015億5001万-2.03%5.470.53
05/13390398379380-5.94%33,00015億2592万-3.8%5.380.53
05/10406415395404-1.22%30,70016億2229万+2.28%5.720.56
05/09410413401409-0.24%28,60016億4237万+3.81%5.790.57
05/08397422395410+3.27%73,70016億4638万+4.06%5.810.57
05/07398402394397+1.28%5,60015億9418万+0.76%5.620.55
04/26394398391392+1.03%7,20015億7410万-0.51%5.550.54
04/253863883843880%1,30015億5804万-1.77%5.50.54
04/243853883853880%2,40015億5804万-1.77%5.50.54
04/23388390384388-0.77%10,90015億5804万-2.02%5.50.54
04/22401401387391-1.01%20,80015億7009万-1.51%5.540.54
04/19398399395395-0.25%4,20015億8615万-0.5%5.60.55
04/183963993963960%4,20015億9017万-0.5%5.610.55
04/173963983963960%1,90015億9017万-0.5%5.610.55
04/16398400396396-1.74%4,40015億9017万-0.75%5.610.55
04/15394404386403+2.81%43,40016億1828万+0.75%5.710.56
04/12389401388392+0.26%14,80015億7410万-2%5.550.54
04/11393393385391+1.56%7,10015億7009万-2.25%5.540.54
04/10390396385385-1.79%12,40015億4600万-3.99%5.450.53
04/09391398391392-1.01%2,10015億7410万-2.24%5.550.54
04/083943963933960%11,50015億9017万-1.49%5.610.55
04/05397403393396-0.25%9,60015億9017万-1.49%5.610.55
04/043994053973970%9,10015億9418万-1.49%5.620.55
04/03390406385397+0.51%32,10015億9418万-1.49%5.620.55
04/02393400388395+1.02%6,10015億8615万-1.99%5.60.55
04/01394410391391-0.26%11,20015億7009万-3.22%5.540.54
03/29385398377392+1.55%11,70015億7410万-3.21%5.40.54
03/28397397362386-2.77%13,20015億5001万-4.93%5.320.53
03/27401404397397-2.46%9,90015億9418万-2.46%5.470.55
03/26403408400407+1.75%10,00016億3434万0%5.60.56

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
2019年
3月期
465
2/20
237
12/25
755,700
2/20
18億6724万9億5169万+26.01%
2/8
-4.93%
3/28
最新394
2019/8/22
7,30015億8214万+2.07%
386

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)
2019/08/22 vs 2018/12/28
36%(1.36倍)
過去安値
155円(2012/10/11)
154%(2.54倍)
394円(8/22)