7908 きもと

株価チャート

株価

6/22

前日 (6/21)
307
始値
304
高値
306
安値
302
終値 -0.65%
305
出来高 -37.75%
58,200

乖離率

株価(5日)
移動平均値
-0.65%
307
株価(25日)
移動平均値
-1.93%
311
出来高(5日)
移動平均値
-53.28%
124,580

2018/01/29~2018/06/22

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
2018
06/22304306302305-0.65%58,200167億563万-1.93%22.270.86
06/213053083033070%93,500168億1517万-1.6%22.420.86
06/20304308296307+0.99%171,800168億1517万-1.6%22.420.86
06/19313313303304-2.56%148,100166億5085万-2.88%22.20.85
06/18314316309312-0.32%151,300170億8903万-0.32%22.790.88
06/15318319313313-1.57%163,700171億4381万-0.32%22.860.88
06/14316318312318+0.32%133,900174億1767万+1.27%23.220.89
06/13314318313317+0.32%114,400173億6290万+0.96%23.150.89
06/12319319314316+0.32%97,700173億813万+0.64%23.080.89
06/11311319311315+1.29%160,700172億5335万+0.32%230.89
06/08310314310311-0.64%145,300170億3426万-0.96%22.710.87
06/07307314307313+1.62%119,800171億4381万-0.32%22.860.88
06/06303311303308+0.98%105,300168億6994万-1.91%22.490.87
06/05311311304305-1.61%84,200167億563万-2.87%22.270.86
06/04307312303310+1.64%194,600169億7949万-1.27%22.640.87
06/01301307301305+0.33%138,700167億563万-2.87%22.270.86
05/31303306301304+1.33%141,500166億5085万-3.18%22.20.85
05/302953002953000%200,500164億3176万-4.76%21.910.84
05/29308309298300-3.23%478,600164億3176万-4.76%21.910.84
05/28311313309310-0.32%72,100169億7949万-1.9%22.640.87
05/25312315309311-0.32%136,600170億3426万-1.58%22.710.87
05/24324324311312-2.19%260,400170億8903万-1.27%22.790.88
05/23321323318319-1.24%203,800174億7244万+1.27%23.30.9
05/22325327321323-0.31%252,100176億9153万+2.54%23.590.91
05/21326328322324-0.61%233,400177億4631万+3.18%23.660.91
05/183303303253260%215,400178億5585万+4.15%23.810.92
05/17322327321326+1.56%373,700178億5585万+4.49%23.810.92
05/16316322316321+1.26%218,300175億8199万+3.22%23.440.9
05/15326326315317-2.76%425,500173億6290万+2.26%23.150.89
05/14328329324326+2.52%504,500178億5585万+5.16%23.810.92
05/11318322315318-0.31%304,700174億1767万+2.91%23.220.89
05/10316322315319+1.27%292,900174億7244万+3.57%23.30.9
05/09318319313315-0.94%222,500172億5335万+2.27%230.89
05/08320323317318+0.95%388,400174億1767万+3.25%23.220.89
05/07308316308315+2.61%325,900172億5335万+2.61%230.89
05/02306309306307+0.33%160,400168億1517万+0.33%22.420.86
05/01307309303306+0.33%169,900167億6040万0%22.350.86
04/27310310305305-1.61%214,400167億563万-0.33%22.270.86
04/26313314309310-0.96%247,100169億7949万+1.31%22.640.87
04/25314316312313-1.26%196,700171億4381万+2.29%22.860.88
04/24313318311317+1.6%273,900173億6290万+3.59%23.150.89
04/23313315311312-0.95%141,200170億8903万+1.63%22.790.88
04/20311315311315+0.64%223,300172億5335万+2.61%230.89
04/19308318308313+1.29%368,600171億4381万+1.62%22.860.88
04/18302309302309+2.32%232,700169億2472万0%22.570.87
04/17304308298302-0.98%268,600165億4131万-3.21%22.060.85
04/16310313303305-1.61%405,900167億563万-3.17%22.270.86
04/13305312304310+1.97%448,200169億7949万-2.52%22.640.87
04/12299304298304+1.67%193,900166億5085万-5.3%22.20.85
04/11304306299299-0.99%248,200163億7699万-7.72%21.840.84
04/10299304299302+0.67%236,700165億4131万-7.93%22.060.85
04/09300301296300-0.66%341,000164億3176万-9.37%21.910.84
04/06303305300302-0.33%288,400165億4131万-9.85%22.060.85
04/05305306301303-0.66%274,000165億9608万-10.88%22.130.85
04/04305308301305+0.66%399,000167億563万-11.34%22.270.86
04/03301305300303-0.66%313,600165億9608万-13.18%22.130.85
04/02306309303305-0.97%314,900167億563万-13.6%22.270.86
03/30304308301308+1.99%483,900168億6994万-13.97%30.120.87
03/29308309299302-0.66%449,900165億4131万-16.57%29.540.85
03/28301306300304-1.3%338,000166億5085万-16.94%29.730.85
03/27301308301308+2.33%382,400168億6994万-16.76%30.120.87
03/26295301290301+0.33%635,600164億8654万-19.73%29.440.85
03/23303307298300-5.96%869,100164億3176万-20.84%29.340.84
03/22315321311319+1.92%488,400174億7244万-16.49%31.20.9
03/20316317310313-2.19%955,700171億4381万-18.49%30.610.88
03/19330330318320-1.54%1,443,600175億2722万-17.1%31.30.9
03/16335335325325-2.99%1,280,300178億108万-16.45%31.790.91
03/15340341331335-1.18%1,534,300183億4880万-14.32%32.770.94
03/14348354334339-12.4%3,708,500185億6789万-13.96%33.160.95
03/13382387380387+0.52%531,000211億9698万-2.52%37.851.09
03/12385394382385+1.32%589,400210億8743万-3.75%37.661.08
03/093803883773800%825,300208億1357万-5.71%37.171.07
03/083843863793800%406,700208億1357万-5.94%37.171.07
03/07392392379380-2.81%647,700208億1357万-6.17%37.171.07
03/06394395386391+2.62%776,600214億1607万-3.69%38.241.1
03/05406410377381-6.16%1,078,300208億6834万-5.46%37.261.07
03/02404411402406-3.33%735,100222億3766万+1.25%39.711.14
03/01414426408420+1.45%1,064,300230億447万+5.79%41.081.18
02/28409420405414+0.98%699,800226億7584万+5.34%40.491.16
02/27425427410410-1.91%897,300224億5675万+5.4%40.11.15
02/26447448418418-3.02%1,814,800228億9493万+8.29%40.881.17
02/23409438407431+5.9%1,831,900236億697万+12.83%42.161.21
02/22410417396407+1.24%1,782,300222億9243万+7.96%39.811.14
02/21401410393402-0.74%975,700220億1857万+7.49%39.321.13
02/20418422403405-2.41%1,006,700221億8288万+9.16%39.611.14
02/19414417403415+3.75%1,141,300227億3061万+12.77%40.591.17
02/16381411376400+6.67%1,712,300219億902万+9.89%39.121.12
02/15384387373375+0.81%1,101,100205億3971万+3.59%36.681.05
02/14380382355372-0.8%1,457,800203億7539万+3.33%36.381.05
02/13398401373375-1.32%1,193,000205億3971万+4.75%36.681.05
02/09367390366380-4.76%1,333,200208億1357万+6.74%37.171.07
02/084074153863990%1,430,200218億5425万+12.71%39.031.12
02/07431439388399-2.92%2,401,600218億5425万+13.35%39.031.12
02/06419445379411-10.46%3,820,900225億1152万+17.77%40.21.16
02/05433473424459+0.44%4,328,100251億4060万+32.66%44.891.29
02/02410476397457+12.56%7,051,200250億3106万+34.02%44.71.28
02/01423427394406-2.17%2,107,600222億3766万+21.19%39.711.14
01/31396425377415+2.72%7,463,600227億3061万+25%40.591.17
01/30395404395404+24.69%2,433,000221億2811万+22.8%39.511.14
01/29322326319324+2.21%308,200177億4631万-0.61%31.690.91

年初来

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
2005336
1,344
12/30
275
1,100
5/31
395,200
98,800
12/29
--+8.02%
11/15
-6.04%
5/31

5/30
2006588
2,350
4/17
319
1,275
1/18
1,195,200
298,800
2/28
--+21.7%
1/12
-18.44%
5/18
2007449
898
12/25
286
571
5/25
1,300,200
650,100
12/12
--+21.23%
12/25
-9.92%
3/5
2008782
1,564
6/12

1,564
6/11
123
247
12/26

246
12/24

他2件
2,966,200
1,483,100
10/21
--+28.16%
3/3
-42.31%
10/27
2009572
1,144
12/7
91
181
2/24
2,329,000
1,164,500
6/4
--+48.8%
6/4
-21.55%
2/24
2010559
1,118
1/6
223
445
7/22
6,148,200
3,074,100
5/24
-121億8689万+17.76%
9/17
-30.72%
5/17
2011443
885
1/14

885
1/12
229
457
3/16
2,109,600
1,054,800
2/15
242億3685万125億1553万+18.14%
5/31
-36.55%
3/15
2012360
720
12/27

720
12/6
190
380
6/4
2,005,800
1,002,900
11/22
197億1812万104億678万+27.57%
11/22
-14.23%
5/16
2013594
1,187
10/30
321
641
1/24
1,915,000
957,500
2/28
325億751万175億5460万+19.06%
2/8
-17.12%
6/7
2014535
1,069
1/20
280
8/8
4,856,200
2,428,100
1/31
292億7593万153億3631万+13.07%
6/2
-25.16%
2/4
2015313
1/8

1/5
250
8/25
440,100
2/3
171億4381万136億9314万+5.74%
1/5
-11.35%
8/25
2016323
10/28
143
6/28

6/24
8,570,400
10/28
176億9153万78億3247万+20.92%
9/9
-26.43%
2/12
2017357
12/13
213
4/14
3,221,400
12/6
195億5380万116億6655万+18.02%
5/11
-7.81%
8/15
2018476
2/2
290
3/26
7,463,600
1/31
260億7174万158億8404万+34.02%
2/2
-20.84%
3/23
最新305
2018/6/22
58,200167億563万-1.93%
311

年間値上がり率

2006/12/29~2005/12/30
6%(1.06倍)
2007/12/28~2006/12/29
25%(1.25倍)
2008/12/30~2007/12/28
-69%(0.31倍)
2009/12/30~2008/12/30
307%(4.07倍)
2010/12/30~2009/12/30
-24%(0.76倍)
2011/12/30~2010/12/30
-41%(0.59倍)
2012/12/28~2011/12/30
45%(1.45倍)
2013/12/30~2012/12/28
38%(1.38倍)
2014/12/30~2013/12/30
-37%(0.63倍)
2015/12/30~2014/12/30
-13%(0.87倍)
2016/12/30~2015/12/30
-6%(0.94倍)
2017/12/29~2016/12/30
33%(1.33倍)
2018/06/22~2017/12/29
-8%(0.92倍)
過去安値
91円(2009/02/24)
237%(3.37倍)
305円(6/22)