7453 良品計画

7453
2024/03/18
時価
6514億円
PER 予
18.6倍
2010年以降
赤字-35.47倍
(2010-2023年)
PBR
2.25倍
2010年以降
0.95-5.78倍
(2010-2023年)
配当 予
1.72%
ROE 予
12.12%
ROA 予
7.01%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
2,306
始値
2,300
高値
2,324
安値
2,280
終値 +0.61%
2,320
出来高 +17.61%
2,482,100

乖離率

株価(5日)
移動平均値
+2.11%
2,272
株価(25日)
移動平均値
+0.52%
2,308
出来高(5日)
移動平均値
-20.79%
3,133,420

2023/10/19~2024/03/18

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
2024
03/182,3002,3242,2802,320+0.61%2,482,1006514億960万+0.52%18.62.25
03/152,2502,3092,2432,306+1.01%2,110,5006474億7868万+0.26%18.482.24
03/142,2502,3052,2442,283+2.56%3,744,0006410億2074万-0.39%18.32.22
03/132,2422,2552,2192,226+0.09%2,844,8006250億1628万-2.58%17.842.16
03/122,2942,2972,1842,224-3.97%4,485,7006244億5472万-2.5%17.832.16
03/112,3442,3672,2892,316-3.1%2,767,1006502億8648万+1.45%18.562.25
03/082,3852,3972,3642,390-0.62%2,113,8006710億6420万+4.82%19.162.32
03/072,4212,4582,3862,405-0.66%2,259,5006752億7590万+5.62%19.282.34
03/062,4002,4262,3872,421+1.59%2,299,7006797億6838万+6.61%19.412.35
03/052,4002,4182,3632,383-2.5%4,551,3006690億9874万+5.21%19.12.32
03/042,3982,4572,3812,444+1.5%3,168,8006862億2632万+8.09%19.592.37
03/012,3602,4112,3432,408+1.86%4,103,8006761億1824万+6.69%19.32.34
02/292,3082,3642,2982,364+2.34%2,951,2006637億6392万+4.88%18.952.3
02/282,3102,3222,2872,310-0.22%1,717,3006486億180万+2.44%18.522.24
02/272,3102,3302,2922,315+0.92%3,253,8006500億570万+2.62%18.562.25
02/262,2862,3142,2672,294-0.09%2,236,8006441億932万+1.64%18.392.23
02/222,3352,3392,2872,296-0.78%2,520,5006446億7088万+1.55%18.42.23
02/212,3202,3342,2812,314-0.47%2,787,6006497億2492万+2.3%18.552.25
02/202,3752,3862,3252,325-2.02%3,378,1006528億1350万+2.69%18.642.26
02/192,3082,3732,2952,373+4.35%5,198,6006662億9094万+4.54%19.022.31
02/162,2272,2832,2182,274+2.99%4,050,9006384億9372万-0.09%18.232.21
02/152,1782,2092,1612,208+1.7%3,073,0006199億6224万-3.29%17.72.15
02/142,1422,1772,1322,171+0.74%3,698,6006095億7338万-5.2%17.42.11
02/132,1712,1732,1442,155-0.97%3,439,9006050億8090万-6.18%17.272.09
02/092,1322,1842,1242,176+2.59%3,386,9006109億7728万-5.43%17.442.11
02/082,1192,1432,0952,121+0.38%2,067,9005955億3438万-8.06%172.06
02/072,1062,1292,0882,113+0.76%3,914,3005932億8814万-8.77%16.942.05
02/062,1352,1362,0842,097-1.87%5,800,7005887億9566万-9.88%16.812.04
02/052,2042,2102,1372,137-5.19%8,074,3006000億2686万-8.64%17.132.08
02/022,2752,2772,2462,2540%2,743,1006328億7812万-3.96%18.072.19
02/012,2852,3172,2542,254-2.13%3,188,8006328億7812万-4.09%18.072.19
01/312,2812,3062,2642,303+1.54%2,874,0006466億3634万-2.08%18.462.24
01/302,2702,2812,2322,268-0.44%3,722,5006368億904万-3.57%18.182.2
01/292,3002,3012,2782,278-0.18%2,132,2006396億1684万-3.27%18.262.21
01/262,3192,3242,2782,282-1.98%3,116,0006407億3996万-3.22%18.292.22
01/252,3352,3422,3032,328-0.56%2,452,8006536億5584万-1.36%18.662.26
01/242,3482,3552,3142,341-1.51%3,880,9006573億598万-0.85%18.762.27
01/232,3602,3862,3252,377+1.71%4,930,0006674億1406万+0.72%19.052.31
01/222,3522,3672,3322,337-0.68%2,869,5006561億8286万-0.85%18.732.27
01/192,3932,4062,3482,353-1.05%3,546,6006606億7534万-0.17%18.862.29
01/182,3892,3932,3612,378+1.67%3,629,3006676億9484万+1.11%19.062.31
01/172,3822,4042,3352,339-0.97%7,005,5006567億4442万-0.3%18.752.27
01/162,4452,4502,3312,362-4.76%8,422,7006632億236万+0.94%18.932.3
01/152,5632,5842,4782,480-1.31%10,469,7006963億3440万+6.12%19.882.41
01/122,4602,5262,4382,513+2.11%5,357,6007056億14万+7.85%20.142.44
01/112,3992,4642,3932,461+3.84%6,415,6006909億9958万+5.9%19.732.39
01/102,3732,3822,3392,370+0.72%2,752,8006654億4860万+2.2%192.3
01/092,2602,3532,2602,353+4.07%5,146,6006606億7534万+1.51%18.862.29
01/052,3132,3132,2382,261-2.25%5,079,0006348億4358万-2.42%18.122.2
01/042,3192,3272,2832,313-1.99%3,820,1006494億4414万-0.26%18.542.25
2023
12/292,3672,3972,3492,360-0.8%2,317,8006626億4080万+1.86%18.922.29
12/282,3732,3812,3422,379-0.46%1,654,8006679億7562万+2.9%19.072.31
12/272,3442,4032,3432,390+2.22%3,570,6006710億6420万+3.64%19.162.32
12/262,3312,3432,3052,338+0.3%1,648,1006564億6364万+1.83%18.742.27
12/252,3072,3342,2862,331+1.04%1,502,9006544億9818万+1.97%18.682.26
12/222,2992,3602,2962,307+0.39%2,075,5006477億5946万+1.36%18.492.24
12/212,3092,3362,2922,298-1.84%2,197,2006452億3244万+1.41%18.422.23
12/202,3442,3602,3242,341-0.26%2,164,3006573億598万+3.68%18.762.27
12/192,3302,3472,3032,347+0.56%2,249,9006589億9066万+4.45%18.812.28
12/182,3482,3502,2982,334-1.14%2,990,0006553億4052万+4.29%18.712.27
12/152,3312,3622,3132,361+2.43%3,562,0006629億2158万+5.78%18.922.29
12/142,3302,3322,2462,305-0.04%3,860,1006471億9790万+3.6%18.482.24
12/132,3552,3642,3052,306-2%2,877,6006474億7868万+3.92%18.482.24
12/122,2822,3672,2752,353+5.42%6,199,6006606億7534万+6.28%18.862.29
12/112,2172,2362,1852,232+1.27%3,111,6006267億96万+1.13%17.892.17
12/082,2212,2372,1682,2040%3,584,8006188億3912万+0.09%17.672.14
12/072,2372,2482,2042,204-3.42%3,421,7006188億3912万+0.27%17.672.14
12/062,3002,3322,2682,282-1.17%3,727,6006407億3996万+3.96%18.292.22
12/052,3882,3882,2882,309-2.37%4,930,7006483億2102万+5.68%18.512.24
12/042,3562,3942,3282,365+0.9%3,336,6006640億4470万+8.69%18.962.3
12/012,3192,3602,3182,344+0.3%2,801,2006581億4832万+8.47%18.792.28
11/302,3072,3392,2522,337+0.39%4,800,9006561億8286万+8.75%18.732.27
11/292,3202,3572,3042,328+0.43%3,006,0006536億5584万+8.99%18.662.26
11/282,2662,3332,2552,318+2.43%4,208,9006508億4804万+9.24%18.582.25
11/272,2302,2702,2232,263+1.39%2,566,1006354億514万+7.3%18.142.2
11/242,2352,2422,1912,232+0.59%2,744,1006267億96万+6.34%17.892.17
11/222,1392,2372,1132,219+3.74%5,067,2006230億5082万+6.12%17.792.15
11/212,0832,1532,0732,139+2.64%3,218,4006005億8842万+2.79%17.152.08
11/202,0802,0962,0682,084-0.19%2,066,4005851億4552万+0.43%16.72.02
11/172,0562,1002,0552,088+0.97%1,924,9005862億6864万+1.16%16.742.03
11/162,0802,0852,0462,068-1.24%2,113,1005806億5304万+0.78%16.582.01
11/152,0872,1062,0652,094+1.26%2,406,7005879億5332万+2.6%16.782.03
11/142,1002,1172,0572,068-2.36%3,914,6005806億5304万+1.87%16.582.01
11/132,1822,1842,1052,118-2.8%4,543,1005946億9204万+4.9%16.982.06
11/102,1642,1932,1432,179-0.37%2,169,2006118億1962万+8.68%17.472.12
11/092,1762,1972,1622,187+1.06%2,450,2006140億6586万+9.95%17.532.12
11/082,1702,1802,1162,164-0.23%3,763,9006076億792万+9.57%17.352.1
11/072,1802,2102,1542,169-0.46%3,181,9006090億1182万+10.44%17.392.11
11/062,1492,1992,1472,179+3.76%5,777,0006118億1962万+11.46%17.472.12
11/022,1122,1262,0882,100-0.57%3,166,7005896億3800万+7.97%16.832.04
11/012,1222,1352,0962,112-0.47%3,270,9005930億736万+8.92%16.932.05
10/312,0762,1442,0722,122+3.71%5,727,5005958億1516万+9.78%17.012.06
10/302,0582,0802,0362,046-0.97%3,110,8005744億7588万+6.23%16.41.99
10/272,0092,0681,9992,066+2.94%3,437,9005800億9148万+7.6%16.562.01
10/262,0222,0531,9952,007-0.99%3,307,8005635億2546万+4.86%16.091.95
10/252,0072,0492,0052,027+0.2%2,736,4005691億4106万+6.07%16.251.97
10/242,0002,0341,9852,023+2.69%4,395,8005680億1794万+6.03%16.221.96
10/231,9982,0021,9481,970-1.55%3,276,1005531億3660万+3.41%15.791.91
10/202,0202,0261,9892,001-0.5%3,519,0005618億4078万+5.04%16.041.94
10/192,0302,0341,9902,011-1.28%4,689,2005646億4858万+5.68%16.121.95

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
2009年
2月期
709
7,090
4/23
328
3,280
2/12
9,891,000
989,100
4/8
--+20.51%
4/7
-18.39%
12/1
2010年
2月期
467
4,670
9/30
316
3,160
3/3
6,852,000
685,200
1/13
--+13.88%
1/18
-12.5%
11/24
2011年
2月期
444
4,440
4/23
269
2,692
10/20
8,918,000
891,800
1/11
1246億6632万755億8597万+14.26%
11/22
-24.75%
3/15
2012年
2月期
442
4,420
10/4
278
2,775
3/15
11,001,000
1,100,100
10/7
1241億476万779億1645万+10.13%
7/11
-9.08%
11/4
2013年
2月期
612
6,120
2/28
376
3,760
3/5
6,879,000
687,900
9/18
1718億3736万1055億7328万+17%
3/6
-5.66%
5/23
2014年
2月期
1,184
11,840
1/6
604
6,040
3/1
9,866,000
986,600
1/8
3324億4352万1695億9112万+23.48%
4/12
-13.49%
5/30
2015年
2月期
1,564
15,640
2/27
872
8,720
3/19
12,148,000
1,214,800
1/7
4391億3992万2448億4016万+16.19%
3/9
-10.48%
1/14
2016年
2月期
2,904
29,040
7/23
1,573
15,730
3/3
18,275,000
1,827,500
8/31
8153億8512万4416億6694万+16.67%
7/21
-13.69%
9/8
2017年
2月期
2,659
26,590
6/9
1,823
18,230
8/31
9,081,000
908,100
7/4
7465億9402万5118億6194万+10.56%
10/5
-15.02%
8/4
2018年
2月期
3,745
37,450
2/28
2,261
22,610
3/16
7,534,000
753,400
7/6
1兆515億6348億4358万+11.87%
5/17
-6.57%
7/6
2019年
2月期
4,120
41,200
6/13
2,220
22,200
1/18
8,047,000
804,700
7/5
1兆1568億6233億3160万+8.52%
2/4
-16.86%
1/11
2020年
2月期
2,881
28,810
4/1
969
3/23

3/19
15,668,300
1/15
8089億2718万2720億7582万+22.56%
5/11
-32.12%
3/19
2021年
8月期
2,829
3/18
1,635
9/17
14,587,700
10/9
7943億2662万4590億7530万+22.45%
10/21
-12.3%
12/8
2022年
8月期
2,615
9/14
1,109
4/27
22,654,800
5/31
7342億3970万3113億8502万+13.38%
6/3
-16.74%
4/15
2023年
8月期
2,000
8/14
1,173
10/11
27,421,800
7/11
5615億6000万3293億5494万+23.92%
7/12
-11%
1/16
最新2,320
2024/3/18
2,482,1006514億960万+0.52%
2,308

年間値上がり率

1999/12/30 vs 1998/12/30
173%(2.73倍)
2000/12/29 vs 1999/12/30
-79%(0.21倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
138%(2.38倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
100%(2倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
136%(2.36倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
66%(1.66倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
53%(1.53倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
51%(1.51倍)
2024/03/18 vs 2023/12/29
-2%(0.98倍)
過去安値
128円(2002/11/18)
1713%(18.13倍)
2,320円(3/18)