7541 メガネトップ

7541
2013/08/22
時価
635億円
PER
11.38倍
2012年以降
4.99-10.93倍
(2012-2013年)
PBR
2.56倍
2012年以降
1.14-2.54倍
(2012-2013年)
ROE
23.22%
ROA
15.63%
資料
Link

株価チャート

株価

8/22

前日 (8/21)
1,397
始値
1,396
高値
1,397
安値
1,395
終値 -0.07%
1,396
出来高 +1.12%
135,700

乖離率

株価(5日)
移動平均値
0%
1,396
株価(25日)
移動平均値
0%
1,396
出来高(5日)
移動平均値
+61.89%
83,820

2013/04/01~2013/08/22

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
2013
08/221,3961,3971,3951,396-0.07%135,700635億749万0%11.382.56
08/211,3951,3981,3941,397+0.14%134,200635億5299万+0.07%11.392.56
08/201,3961,3971,3941,3950%40,200634億6200万-0.07%11.372.56
08/191,3971,3971,3951,3950%57,200634億6200万-0.07%11.372.56
08/161,3961,3971,3951,3950%51,800634億6200万-0.07%11.372.56
08/151,3961,3981,3951,395-0.07%127,500634億6200万-0.07%11.372.56
08/141,3971,3981,3961,396-0.07%48,200635億749万0%11.382.56
08/131,3961,3971,3961,397+0.14%51,000635億5299万+0.07%11.392.56
08/121,3961,3971,3951,3950%109,000634億6200万-0.07%11.372.56
08/091,3961,3981,3951,395-0.29%114,500634億6200万-0.07%11.372.56
08/081,3961,3991,3961,399+0.07%60,800636億4397万+0.21%11.42.57
08/071,3961,3981,3951,398-0.07%270,000635億9848万+0.14%11.42.57
08/061,3971,3991,3951,399+0.14%87,000636億4397万+0.21%11.42.57
08/051,3941,3971,3941,397-0.14%24,500635億5299万+0.07%11.392.56
08/021,3941,3991,3941,399+0.21%37,400636億4397万+0.29%11.42.57
08/011,3941,3971,3931,396+0.22%89,800635億749万+0.07%11.382.56
07/311,3921,3951,3921,393+0.14%61,200633億7102万-0.07%11.352.56
07/301,3921,3951,3911,391-0.07%46,500632億8003万-0.22%11.342.55
07/291,3921,3981,3921,392-0.22%29,600633億2552万-0.14%11.352.55
07/261,3911,3981,3911,395+0.29%25,400634億6200万+0.07%11.372.56
07/251,3921,3951,3911,3910%23,700632億8003万-0.14%11.342.55
07/241,3951,3971,3911,391-0.5%14,100632億8003万-0.14%11.342.55
07/231,3981,3991,3951,398-0.14%66,800635億9848万+0.36%11.42.57
07/221,3991,4001,3941,400+0.07%48,800636億8946万+0.5%11.412.57
07/191,3991,4001,3951,399+0.36%46,700636億4397万+0.5%11.42.57
07/181,3961,3991,3941,394-0.43%14,400634億1651万+0.22%11.362.56
07/171,3961,4001,3951,400+0.36%312,100636億8946万+0.65%11.412.57
07/161,3941,3961,3931,395+0.22%25,800634億6200万+0.36%11.372.56
07/121,3931,3961,3921,392-0.36%27,200633億2552万+0.14%11.352.55
07/111,3941,3981,3931,397-0.07%32,100635億5299万+0.58%11.392.56
07/101,4001,4001,3931,398-0.14%43,300635億9848万+0.65%11.42.57
07/091,3991,4001,3921,400+0.65%47,700636億8946万+0.86%11.412.57
07/081,4001,4001,3911,391-0.64%61,800632億8003万+0.22%11.342.55
07/051,3971,4001,3921,4000%102,200636億8946万+0.86%11.412.57
07/041,3991,4001,3971,4000%108,000636億8946万+0.94%11.412.57
07/031,4001,4011,3921,4000%148,800636億8946万+1.01%11.412.57
07/021,3891,4011,3881,400+0.94%130,400636億8946万+1.08%11.412.57
07/011,3841,3951,3831,387+0.22%190,800630億9806万+0.22%11.312.55
06/281,3841,3881,3831,384+0.07%208,000629億6158万-0.07%11.282.54
06/271,3831,3921,3831,3830%179,400629億1609万-0.14%11.272.54
06/261,3841,3851,3811,383-0.14%253,700629億1609万-0.22%11.272.54
06/251,3861,3881,3821,385-0.07%322,100630億708万-0.14%11.292.54
06/241,3901,3901,3831,386-0.22%270,900630億5257万-0.07%11.32.54
06/211,3841,3891,3831,389+0.36%183,600631億8905万+0.07%11.322.55
06/201,3961,3961,3841,384-0.93%63,600629億6158万-0.36%11.282.54
06/191,3881,3971,3851,397+0.87%80,700635億5299万+0.5%11.392.56
06/181,3851,3901,3821,385+0.07%236,500630億708万-0.36%11.292.54
06/171,3821,3871,3801,384+0.22%600,700629億6158万-0.5%11.282.54
06/141,3901,3971,3811,381-0.07%679,000628億2511万-0.72%11.262.53
06/131,3831,3881,3811,382-0.22%718,100628億7060万-0.79%11.272.54
06/121,3831,3881,3821,385+0.14%343,000630億708万-0.65%11.292.54
06/111,3831,3871,3831,3830%252,100629億1609万-0.86%11.272.54
06/101,3851,3881,3821,383-0.14%234,600629億1609万-0.93%11.272.54
06/071,3851,3881,3801,385+0.29%284,500630億708万-0.86%11.292.54
06/061,3861,3881,3811,381-0.5%539,600628億2511万-1.22%11.262.53
06/051,3871,3941,3871,388-0.07%578,100631億4355万-0.79%11.312.55
06/041,3851,3901,3851,389+0.29%336,800631億8905万-0.71%11.322.55
06/031,3861,3911,3781,385-0.57%276,300630億708万-1.07%11.292.54
05/311,3781,3951,3751,393+1.6%273,400633億7102万-0.57%11.352.56
05/301,3821,3831,3581,371-0.94%584,600623億7018万-2.14%11.182.52
05/291,3721,3861,3711,384+1.1%137,000629億6158万-1.28%11.282.54
05/281,3721,3801,3691,369-1.86%214,800622億7920万-2.35%11.162.51
05/271,3961,3971,3941,395-0.07%1,716,800634億6200万-0.57%11.372.56
05/241,3971,4001,3941,396-0.21%2,151,200635億749万-0.5%11.382.56
05/231,4021,4081,3961,399-0.43%1,834,400636億4397万-0.29%11.42.57
05/221,4051,4091,4011,405+0.07%746,500639億1693万+0.14%11.452.58
05/211,4051,4141,4021,404-0.07%873,600638億7143万+0.29%11.442.58
05/201,4031,4071,4021,4050%539,300639億1693万+0.64%11.452.58
05/171,4051,4071,4021,405-0.14%624,100639億1693万+0.93%11.452.58
05/161,4041,4071,4011,407+0.36%479,900640億791万+1.44%11.472.58
05/151,4031,4051,4001,402-0.07%542,000637億8045万+1.3%11.432.57
05/141,4051,4061,4011,403-0.21%506,900638億2594万+1.67%11.442.57
05/131,4101,4121,4031,406-0.35%500,700639億6242万+2.25%11.462.58
05/101,4161,4181,4101,411-0.49%492,600641億8988万+3.07%11.52.59
05/091,4171,4221,4151,418+0.28%189,900645億833万+4.04%11.562.6
05/081,4141,4251,4131,4140%378,700643億2636万+4.2%11.532.59
05/071,4051,4141,4041,414+0.78%590,400643億2636万+4.51%11.532.59
05/021,4041,4051,4031,4030%627,000638億2594万+4%11.442.57
05/011,4031,4061,4021,4030%494,600638億2594万+4.47%11.442.57
04/301,4031,4081,4021,403+0.07%514,100638億2594万+4.86%11.442.57
04/261,4041,4071,4021,4020%695,100637億8045万+5.18%11.432.57
04/251,4041,4071,4001,402-0.28%1,244,100637億8045万+5.65%11.432.57
04/241,3981,4071,3971,406+0.64%1,015,400639億6242万+6.52%11.462.58
04/231,3971,3991,3971,397+0.07%1,019,700635億5299万+6.4%11.392.56
04/221,3961,3981,3961,3960%2,013,300635億749万+6.89%11.382.56
04/191,3961,3981,3951,396+0.07%1,810,700635億749万+7.47%11.382.56
04/181,3961,3971,3951,3950%1,924,100634億6200万+8.14%11.372.56
04/171,3971,3981,3951,395-0.07%1,598,400634億6200万+8.98%11.372.56
04/161,3981,3981,3951,396-0.14%3,867,500635億749万+10.01%11.382.56
04/151,3141,4091,2901,398+6.39%1,430,600635億9848万+11.04%11.42.57
04/121,3101,3201,2871,314+0.08%178,300597億7711万+5.29%10.712.41
04/111,3021,3181,2931,313+1.7%163,300597億3162万+5.72%10.72.41
04/101,3131,3131,2801,291-0.23%139,500587億3078万+4.53%10.522.37
04/091,3241,3301,2841,294-2.04%200,400588億6726万+5.46%10.552.37
04/081,3061,3221,2651,321+1.23%271,100600億9556万+8.28%10.772.42
04/051,2981,3351,2861,305+2.43%221,400593億6768万+7.94%10.642.39
04/041,2481,2781,2261,274+0.95%166,000579億5741万+6.17%10.382.34
04/031,2401,2741,2391,262+0.16%200,800574億1150万+6.05%10.292.32
04/021,2781,2901,2371,260-0.71%215,000573億2052万+6.6%10.272.31
04/011,3181,3181,2691,269-3.28%164,500577億2995万+8%10.342.33

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
832
1,948
7/27
308
721
1/16
4,926,868
2,105,499
7/26
+40.78%
2/22
-24.55%
8/29
2009年
3月期
773
1,160
3/26
230
449
10/28
1,017,120
521,600
5/16
+40.3%
11/10
-43.38%
10/10
2010年
3月期
1,200
1,800
9/11
395
592
3/3
1,717,199
1,144,799
3/5
+31.5%
6/3
-29.19%
11/17
2011年
3月期
639
959
11/15
360
540
3/16
6,615,147
4,410,098
4/8
+21.37%
9/30
-30.35%
3/15
2012年
3月期
989
11/8
513
769
4/13
2,424,899
1,616,599
7/26
+26.12%
7/27
-14.72%
9/26
2013年
3月期
1,350
3/26
761
5/16
1,259,200
5/16
+13.9%
3/25
-20.29%
5/16

年間値上がり率

2001/12/28 vs 2000/12/29
53%(1.53倍)
2002/12/30 vs 2001/12/28
-46%(0.54倍)
2003/12/30 vs 2002/12/30
-20%(0.8倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
-16%(0.84倍)
2006/12/29 vs 2005/12/30
197%(2.97倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
40%(1.4倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
58%(1.58倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)