7908 きもと

7908
2018/12/14
時価
108億円
PER 予
48.85倍
2010年以降
赤字-425.77倍
(2010-2018年)
PBR
0.5倍
2010年以降
0.32-1.74倍
(2010-2018年)
配当 予
2.53%
ROE 予
1.03%
ROA 予
0.79%
資料
Link

株価チャート

株価

12/14

前日 (12/13)
201
始値
200
高値
201
安値
197
終値 -1.49%
198
出来高 -8.38%
138,900

乖離率

株価(5日)
移動平均値
-1%
200
株価(25日)
移動平均値
-8.33%
216
出来高(5日)
移動平均値
+0.62%
138,040

2018/07/24~2018/12/14

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
12/14200201197198-1.49%138,900108億4496万-8.33%48.850.5
12/13200203200201+0.5%151,600110億928万-7.37%49.590.51
12/122032051962000%177,900109億5451万-8.26%49.340.51
12/11202204200200-0.99%122,300109億5451万-9.09%49.340.51
12/10208208201202-3.35%99,500110億6405万-8.6%49.840.51
12/07213215209209-1.88%109,700114億4746万-5.43%51.560.53
12/06215217210213-1.84%192,000116億6655万-4.05%52.550.54
12/05218220217217-0.46%102,200118億8564万-2.25%53.540.55
12/04223224218218-2.24%69,000119億4041万-2.68%53.780.56
12/03221224221223+1.83%99,800122億1428万-0.89%55.020.57
11/30220221217219-0.45%58,000119億9519万-3.1%54.030.56
11/292212232182200%95,200120億4996万-3.51%54.280.56
11/28220223218220+0.46%152,500120億4996万-4.35%54.280.56
11/27219220216219+0.92%87,200119億9519万-5.6%54.030.56
11/262172202172170%68,300118億8564万-7.26%53.540.55
11/22219219217217-0.91%42,600118億8564万-8.44%53.540.55
11/21215219214219+0.46%60,800119億9519万-8.75%54.030.56
11/20219221218218-2.24%45,200119億4041万-9.92%53.780.56
11/19218223217223+2.76%79,400122億1428万-8.61%55.020.57
11/16222223217217-3.13%126,600118億8564万-12.15%53.540.55
11/152242242212240%118,800122億6905万-10.04%55.260.57
11/14226229223224-0.88%92,600122億6905万-11.11%55.260.57
11/13226227221226-1.74%125,600123億7859万-11.02%55.760.58
11/12229232229230+0.44%65,900125億9768万-10.51%56.740.59
11/09230231224229-0.43%162,200125億4291万-11.92%56.50.58
11/08230232226230+0.88%147,800125億9768万-12.55%56.740.59
11/07228232226228+0.44%140,100124億8814万-14.29%56.250.58
11/06226229225227+0.89%114,000124億3337万-15.61%560.58
11/05223231222225+1.35%241,600123億2382万-17.58%55.510.57
11/02224225217222+2.3%283,000121億5950万-19.57%54.770.57
11/01220221217217-2.69%363,400118億8564万-22.22%53.540.55
10/31209224208223-13.23%1,149,000122億1428万-21.2%55.020.57
10/30239257238257+4.9%215,500140億7654万-10.14%63.40.65
10/29254255244245-2.39%232,000134億1927万-14.93%60.440.62
10/26267268250251-5.28%256,200137億4791万-13.45%61.920.64
10/25269270264265-2.93%188,500145億1472万-9.25%65.380.68
10/24277277272273-0.73%114,500149億5290万-6.83%67.350.7
10/23278279275275-1.79%110,700150億6245万-6.46%67.840.7
10/222792812782800%51,900153億3631万-5.08%69.080.71
10/19280282279280-0.71%85,100153億3631万-5.41%69.080.71
10/18283290280282-0.35%115,100154億4586万-4.73%69.570.72
10/17278283278283+2.54%68,000155億63万-4.39%69.820.72
10/16278280276276-0.72%99,500151億1722万-7.07%68.090.7
10/15285288278278-2.46%200,100152億2677万-6.71%68.580.71
10/12278286278285+2.15%130,700156億1018万-4.68%70.310.73
10/11281287277279-5.42%269,000152億8154万-6.69%68.830.71
10/10293299293295+1.03%96,100161億5790万-1.67%72.780.75
10/09302302291292-3.31%202,900159億9358万-2.99%72.040.74
10/05306306301302-1.63%89,100165億4131万0%74.510.77
10/04308313304307+0.66%136,300168億1517万+1.66%75.740.78
10/03310310305305-1.61%97,800167億563万+0.99%75.250.78
10/02314317310310-0.32%100,900169億7949万+2.65%76.480.79
10/01305313305311+1.97%118,000170億3426万+2.98%76.730.79
09/28308310304305+0.33%175,000167億563万+0.99%76.480.79
09/27310310303304-1.94%123,500166億5085万+0.66%76.230.79
09/26302310302310+2.31%147,900169億7949万+2.99%77.730.8
09/25299303299303+1.68%257,400165億9608万+0.66%75.980.78
09/212983022972980%152,300163億2222万-1%74.720.77
09/20302302297298-0.67%131,500163億2222万-1%74.720.77
09/19301304300300+0.67%136,500164億3176万-0.33%75.230.78
09/182973002952980%116,800163億2222万-1.32%74.720.77
09/14291299291298+1.02%186,800163億2222万-1.32%74.720.77
09/13292298292295+0.34%99,300161億5790万-2.64%73.970.76
09/12293296290294+1.03%149,000161億313万-3.29%73.720.76
09/11294295291291-1.02%116,400159億3881万-4.59%72.970.75
09/10292299292294+0.68%97,000161億313万-3.92%73.720.76
09/07290295288292-2.01%198,100159億9358万-4.89%73.220.76
09/06298302297298-0.33%130,200163億2222万-3.25%74.720.77
09/05300304299299-0.66%120,900163億7699万-3.55%74.970.77
09/04304304301301-0.66%67,600164億8654万-3.22%75.480.78
09/03309309301303-1.94%108,000165億9608万-2.88%75.980.78
08/31310313308309-1.28%90,600169億2472万-1.28%77.480.8
08/30318318312313-0.63%108,000171億4381万0%78.490.81
08/29309315309315+2.27%130,400172億5335万+0.32%78.990.82
08/283103143073080%103,300168億6994万-1.91%77.230.8
08/27305312305308+1.32%126,500168億6994万-1.91%77.230.8
08/24303307302304+0.33%140,900166億5085万-3.18%76.230.79
08/23302306302303+0.33%123,200165億9608万-3.5%75.980.78
08/22299305299302+1%108,900165億4131万-3.82%75.730.78
08/21302303299299-0.99%106,600163億7699万-4.78%74.970.77
08/20304305302302-0.66%87,800165億4131万-3.51%75.730.78
08/17301306301304+1%100,800166億5085万-2.88%76.230.79
08/16302306296301-0.99%206,000164億8654万-3.53%75.480.78
08/15308309303304-0.98%127,600166億5085万-2.25%76.230.79
08/14315317306307-0.32%206,300168億1517万-0.97%76.980.79
08/13315317307308-3.75%138,500168億6994万-0.32%77.230.8
08/10322327319320-0.62%101,500175億2722万+4.23%80.240.83
08/09320326318322-0.62%120,200176億3676万+5.57%80.740.83
08/08321328320324+1.25%185,100177億4631万+6.58%81.240.84
08/07315323315320+0.63%130,100175億2722万+5.96%80.240.83
08/06316324316318+1.27%136,000174億1767万+5.65%79.740.82
08/03328329314314-4.85%290,200171億9858万+4.67%78.740.81
08/02333338329330-0.3%548,300180億7494万+10.37%82.750.85
08/01328332327331+0.91%255,800181億2971万+11.07%830.86
07/31323331321328+0.92%307,600179億6540万+10.81%82.250.85
07/303223273223250%187,000178億108万+10.17%81.490.84
07/27325330322325-0.61%290,000178億108万+10.54%81.490.84
07/26319331316327+4.81%850,700179億1062万+11.6%820.85
07/25310317308312+1.3%258,300170億8903万+6.48%78.230.81
07/24309312280308-2.53%550,800168億6994万+5.48%77.230.8

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
572
1,144
12/7
105
210
4/1
2,329,000
1,164,500
6/4
--+48.8%
6/4
-25.66%
2/4
2011年
3月期
443
885
1/14

885
1/12
223
445
7/22
6,148,200
3,074,100
5/24
242億3685万121億8689万+17.76%
9/17
-36.55%
3/15
2012年
3月期
401
800
6/9

800
6/2

他3件
240
479
1/12
2,088,200
1,044,100
5/16
219億3641万131億1802万+18.14%
5/31
-16.3%
8/9
2013年
3月期
439
877
2/14
190
380
6/4
2,005,800
1,002,900
11/22
240億1776万104億678万+27.57%
11/22
-14.23%
5/16
2014年
3月期
594
1,187
10/30
324
647
6/7
4,856,200
2,428,100
1/31
325億751万177億1892万+15.17%
10/24
-25.16%
2/4
2015年
3月期
413
6/26
268
2/5
3,840,600
7/31
226億2106万146億7904万+13.07%
6/2
-21.31%
8/6
2016年
3月期
300
4/28

4/27

他7件
161
2/12
227,500
3/2
164億3176万88億1838万+7.23%
4/26
-26.43%
2/12
2017年
3月期
323
10/28
143
6/28

6/24
8,570,400
10/28
176億9153万78億3247万+20.92%
9/9
-10%
6/24
2018年
3月期
476
2/2
213
4/14
7,463,600
1/31
260億7174万116億6655万+34.02%
2/2
-20.84%
3/23
最新198
2018/12/14
138,900108億4496万-8.33%
216

年間値上がり率

2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
25%(1.25倍)
2008/12/30 vs 2007/12/28
-69%(0.31倍)
2009/12/30 vs 2008/12/30
307%(4.07倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/30 vs 2010/12/30
-41%(0.59倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
-37%(0.63倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
33%(1.33倍)
2018/12/14 vs 2017/12/29
-41%(0.59倍)
過去安値
91円(2009/02/24)
119%(2.19倍)
198円(12/14)