7908 きもと

7908
2018/09/20
時価
163億円
PER 予
19.93倍
2010年以降
赤字-322.68倍
(2010-2018年)
PBR
0.76倍
2010年以降
0.38-1.7倍
(2010-2018年)
配当 予
1.68%
ROE 予
3.83%
ROA 予
2.93%
Link

株価チャート

株価

9/20

前日 (9/19)
300
始値
302
高値
302
安値
297
終値 -0.67%
298
出来高 -3.66%
131,500

乖離率

株価(5日)
移動平均値
0%
298
株価(25日)
移動平均値
-1%
301
出来高(5日)
移動平均値
-2%
134,180

2018/04/27~2018/09/20

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
09/20302302297298-0.67%131,500163億2222万-1%19.930.76
09/19301304300300+0.67%136,500164億3176万-0.33%20.060.77
09/182973002952980%116,800163億2222万-1.32%19.930.76
09/14291299291298+1.02%186,800163億2222万-1.32%19.930.76
09/13292298292295+0.34%99,300161億5790万-2.64%19.730.76
09/12293296290294+1.03%149,000161億313万-3.29%19.660.75
09/11294295291291-1.02%116,400159億3881万-4.59%19.460.75
09/10292299292294+0.68%97,000161億313万-3.92%19.660.75
09/07290295288292-2.01%198,100159億9358万-4.89%19.530.75
09/06298302297298-0.33%130,200163億2222万-3.25%19.930.76
09/05300304299299-0.66%120,900163億7699万-3.55%19.990.77
09/04304304301301-0.66%67,600164億8654万-3.22%20.130.77
09/03309309301303-1.94%108,000165億9608万-2.88%20.260.78
08/31310313308309-1.28%90,600169億2472万-1.28%20.660.79
08/30318318312313-0.63%108,000171億4381万0%20.930.8
08/29309315309315+2.27%130,400172億5335万+0.32%21.060.81
08/283103143073080%103,300168億6994万-1.91%20.60.79
08/27305312305308+1.32%126,500168億6994万-1.91%20.60.79
08/24303307302304+0.33%140,900166億5085万-3.18%20.330.78
08/23302306302303+0.33%123,200165億9608万-3.5%20.260.78
08/22299305299302+1%108,900165億4131万-3.82%20.190.77
08/21302303299299-0.99%106,600163億7699万-4.78%19.990.77
08/20304305302302-0.66%87,800165億4131万-3.51%20.190.77
08/17301306301304+1%100,800166億5085万-2.88%20.330.78
08/16302306296301-0.99%206,000164億8654万-3.53%20.130.77
08/15308309303304-0.98%127,600166億5085万-2.25%20.330.78
08/14315317306307-0.32%206,300168億1517万-0.97%20.530.79
08/13315317307308-3.75%138,500168億6994万-0.32%20.60.79
08/10322327319320-0.62%101,500175億2722万+4.23%21.40.82
08/09320326318322-0.62%120,200176億3676万+5.57%21.530.82
08/08321328320324+1.25%185,100177億4631万+6.58%21.660.83
08/07315323315320+0.63%130,100175億2722万+5.96%21.40.82
08/06316324316318+1.27%136,000174億1767万+5.65%21.260.81
08/03328329314314-4.85%290,200171億9858万+4.67%210.8
08/02333338329330-0.3%548,300180億7494万+10.37%22.070.85
08/01328332327331+0.91%255,800181億2971万+11.07%22.130.85
07/31323331321328+0.92%307,600179億6540万+10.81%21.930.84
07/303223273223250%187,000178億108万+10.17%21.730.83
07/27325330322325-0.61%290,000178億108万+10.54%21.730.83
07/26319331316327+4.81%850,700179億1062万+11.6%21.870.84
07/25310317308312+1.3%258,300170億8903万+6.48%20.860.8
07/24309312280308-2.53%550,800168億6994万+5.48%20.60.79
07/23308318302316+4.64%651,500173億813万+8.22%21.130.81
07/20300305297302+1%232,500165億4131万+3.42%20.190.77
07/19300301298299+0.34%176,300163億7699万+2.05%19.990.77
07/18296301292298+2.76%212,100163億2222万+1.36%19.930.76
07/17285292285290+2.11%219,000158億8404万-1.36%19.390.74
07/13282285278284+2.16%122,100155億5540万-3.73%18.990.73
07/12278280276278+0.72%50,600152億2677万-6.08%18.590.71
07/11282282275276-2.13%82,200151億1722万-7.38%18.460.71
07/10283287281282+0.71%120,800154億4586万-5.69%18.860.72
07/09277280276280+1.45%85,500153億3631万-6.67%18.720.72
07/06273278269276+1.47%336,000151億1722万-8.31%18.460.71
07/05279282272272-3.2%180,000148億9813万-9.93%18.190.7
07/04282284280281-1.75%153,300153億9109万-7.57%18.790.72
07/03288291284286-0.69%125,600156億6495万-5.92%19.120.73
07/02289294288288-0.35%146,800157億7449万-5.57%19.260.74
06/29291292287289-0.69%125,700158億2927万-5.56%19.320.74
06/28293293287291-1.02%210,400159億3881万-5.21%19.460.75
06/272942952902940%114,300161億313万-4.55%19.660.75
06/26298298288294-1.67%279,800161億313万-4.85%19.660.75
06/25305309297299-1.97%190,100163億7699万-3.55%19.990.77
06/22304306302305-0.65%58,200167億563万-1.93%20.390.78
06/213053083033070%93,500168億1517万-1.6%20.530.79
06/20304308296307+0.99%171,800168億1517万-1.6%20.530.79
06/19313313303304-2.56%148,100166億5085万-2.88%20.330.78
06/18314316309312-0.32%151,300170億8903万-0.32%20.860.8
06/15318319313313-1.57%163,700171億4381万-0.32%20.930.8
06/14316318312318+0.32%133,900174億1767万+1.27%21.260.81
06/13314318313317+0.32%114,400173億6290万+0.96%21.20.81
06/12319319314316+0.32%97,700173億813万+0.64%21.130.81
06/11311319311315+1.29%160,700172億5335万+0.32%21.060.81
06/08310314310311-0.64%145,300170億3426万-0.96%20.80.8
06/07307314307313+1.62%119,800171億4381万-0.32%20.930.8
06/06303311303308+0.98%105,300168億6994万-1.91%20.60.79
06/05311311304305-1.61%84,200167億563万-2.87%20.390.78
06/04307312303310+1.64%194,600169億7949万-1.27%20.730.79
06/01301307301305+0.33%138,700167億563万-2.87%20.390.78
05/31303306301304+1.33%141,500166億5085万-3.18%20.330.78
05/302953002953000%200,500164億3176万-4.76%20.060.77
05/29308309298300-3.23%478,600164億3176万-4.76%20.060.77
05/28311313309310-0.32%72,100169億7949万-1.9%20.730.79
05/25312315309311-0.32%136,600170億3426万-1.58%20.80.8
05/24324324311312-2.19%260,400170億8903万-1.27%20.860.8
05/23321323318319-1.24%203,800174億7244万+1.27%21.330.82
05/22325327321323-0.31%252,100176億9153万+2.54%21.60.83
05/21326328322324-0.61%233,400177億4631万+3.18%21.660.83
05/183303303253260%215,400178億5585万+4.15%21.80.83
05/17322327321326+1.56%373,700178億5585万+4.49%21.80.83
05/16316322316321+1.26%218,300175億8199万+3.22%21.460.82
05/15326326315317-2.76%425,500173億6290万+2.26%21.20.81
05/14328329324326+2.52%504,500178億5585万+5.16%21.80.83
05/11318322315318-0.31%304,700174億1767万+2.91%21.260.81
05/10316322315319+1.27%292,900174億7244万+3.57%21.330.82
05/09318319313315-0.94%222,500172億5335万+2.27%21.060.81
05/08320323317318+0.95%388,400174億1767万+3.25%21.260.81
05/07308316308315+2.61%325,900172億5335万+2.61%21.060.81
05/02306309306307+0.33%160,400168億1517万+0.33%20.530.79
05/01307309303306+0.33%169,900167億6040万0%20.460.78
04/27310310305305-1.61%214,400167億563万-0.33%20.390.78

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
269
7/6
7,463,600
1/31
260億7174万147億3381万+34.02%
2/2
-20.84%
3/23
最新298
2018/9/20
131,500163億2222万-1%
301

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)
2018/09/20 vs 2017/12/29
-11%(0.89倍)
過去安値
91円(2009/02/24)
229%(3.29倍)
298円(9/20)