7959 オリバー

7959
2021/09/13
時価
489億円
PER 予
25.48倍
2010年以降
6.86-36.92倍
(2010-2020年)
PBR
1.32倍
2010年以降
0.51-1.83倍
(2010-2020年)
配当 予
0.45%
ROE 予
5.18%
ROA 予
3.63%
資料
Link
CSV,JSON

株価チャート

株価

9/13

前日 (9/10)
3,780
始値
3,770
高値
3,770
安値
3,770
終値 -0.26%
3,770
出来高 +262.5%
5,800

乖離率

株価(5日)
移動平均値
0%
3,770
株価(25日)
移動平均値
+0.03%
3,769
出来高(5日)
移動平均値
+2.11%
5,680

2021/04/16~2021/09/13

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
2021
09/133,7703,7703,7703,770-0.26%5,800489億1971万+0.03%25.481.32
09/103,7703,7803,7703,780+0.4%1,600490億4948万+0.29%25.551.32
09/093,7703,7703,7653,7650%4,500488億5483万-0.11%25.451.32
09/083,7753,7803,7653,765-0.13%14,800488億5483万-0.13%25.451.32
09/073,7703,7703,7703,7700%1,700489億1971万0%25.481.32
09/063,7753,7753,7703,770-0.13%3,400489億1971万0%25.481.32
09/033,7703,7753,7703,775+0.13%900489億8460万+0.11%25.521.32
09/023,7753,7753,7703,770-0.13%2,600489億1971万-0.03%25.481.32
09/013,7653,7753,7653,775+0.27%2,100489億8460万+0.11%25.521.32
08/313,7653,7753,7653,7650%5,900488億5483万-0.16%25.451.32
08/303,7703,7753,7653,765-0.26%139,300488億5483万-0.19%25.451.32
08/273,7703,7753,7703,775+0.13%31,700489億8460万+0.08%25.521.32
08/263,7653,7803,7653,770+0.13%72,100489億1971万-0.05%25.481.32
08/253,7703,7703,7653,765-0.13%3,700488億5483万-0.21%25.451.32
08/243,7703,7703,7653,7700%1,600489億1971万-0.08%25.481.32
08/233,7653,7703,7653,770+0.13%2,500489億1971万-0.08%25.481.32
08/203,7703,7703,7653,7650%2,400488億5483万-0.24%25.451.32
08/193,7703,7753,7653,7650%2,200488億5483万-0.24%25.451.32
08/183,7603,7753,7553,765+0.27%6,200488億5483万-0.26%25.451.32
08/173,7653,7653,7553,7550%5,200487億2507万-0.53%25.381.32
08/163,7703,7753,7553,755-0.53%17,200487億2507万-0.56%25.381.32
08/133,7803,7803,7753,7750%1,000489億8460万-0.05%25.521.32
08/123,7753,7803,7753,7750%21,700489億8460万-0.05%25.521.32
08/113,7753,7803,7753,775-0.13%28,600489億8460万-0.05%25.521.32
08/103,7803,7803,7753,780+0.13%5,700490億4948万+0.08%25.551.32
08/063,7753,7803,7753,7750%2,300489億8460万-0.05%25.521.32
08/053,7753,7803,7753,7750%3,600489億8460万-0.05%25.521.32
08/043,7753,7803,7753,7750%3,100489億8460万-0.05%25.521.32
08/033,7803,7803,7753,775-0.13%6,200489億8460万-0.05%25.521.32
08/023,7753,7803,7753,780+0.13%3,800490億4948万+0.08%25.551.32
07/303,7753,7803,7753,7750%29,800489億8460万-0.05%25.521.32
07/293,7753,8553,7753,7750%82,700489億8460万+0.53%25.521.32
07/283,7753,7803,7753,775-0.13%11,100489億8460万+1.67%25.521.32
07/273,7753,7803,7753,7800%37,000490億4948万+3.05%25.551.32
07/263,7753,7803,7753,7800%9,800490億4948万+4.28%25.551.32
07/213,7803,7803,7753,7800%6,100490億4948万+5.5%25.551.32
07/203,7803,7803,7753,7800%5,900490億4948万+6.75%25.551.32
07/193,7753,7803,7753,780+0.13%8,300490億4948万+8.06%25.551.32
07/163,7753,7803,7753,7750%10,100489億8460万+9.29%25.521.32
07/153,7753,7803,7753,7750%7,000489億8460万+10.61%25.521.32
07/143,7803,7803,7753,7750%3,500489億8460万+11.95%25.521.32
07/133,7803,7853,7753,775-0.13%13,900489億8460万+13.36%25.521.32
07/123,7803,7853,7753,780+0.13%48,200490億4948万+14.93%25.551.32
07/093,7753,7803,7753,7750%23,200489億8460万+16.26%25.521.32
07/083,7753,7803,7753,7750%12,100489億8460万+17.82%25.521.32
07/073,7753,7803,7753,775-0.13%27,100489億8460万+19.31%25.521.32
07/063,7753,7803,7753,780+0.13%17,500490億4948万+20.88%25.551.32
07/053,7753,7803,7753,7750%31,400489億8460万+22.17%25.521.32
07/023,7753,7803,7753,7750%26,200489億8460万+23.12%25.521.32
07/013,7753,7803,7753,7750%38,000489億8460万+24.14%25.521.32
06/303,7753,7803,7753,7750%35,300489億8460万+25.37%25.521.32
06/293,7753,7803,7753,775-0.13%62,300489億8460万+26.68%25.521.32
06/283,7753,7803,7753,7800%56,600490億4948万+28.31%25.551.32
06/253,7753,7803,7703,7800%130,500490億4948万+29.59%25.551.32
06/243,7803,7903,7803,780+17.39%288,100490億4948万+31.16%25.551.32
06/233,2203,2203,2203,220+18.38%4,700417億8289万+13.14%21.761.13
06/222,6592,7222,6432,720+2.33%8,900352億9486万-3.95%18.390.95
06/212,7012,7312,6582,658-1.66%16,500344億9034万-6.38%17.970.93
06/182,7452,7462,7032,703-1.53%4,100350億7427万-5.02%18.270.95
06/172,7092,7802,7092,745+1.33%8,400356億1926万-3.75%18.550.96
06/162,7052,7252,7052,709+0.15%1,600351億5212万-5.08%18.310.95
06/152,7002,7152,7002,705+0.19%1,700351億22万-5.29%18.280.95
06/142,7302,7302,7002,700-1.32%3,400350億3534万-5.43%18.250.95
06/112,7272,7652,7102,736-0.55%6,700355億248万-3.97%18.490.96
06/102,7112,7732,7042,751+0.77%8,000356億9712万-3.2%18.590.96
06/092,7502,7502,7102,730-0.91%2,900354億2462万-3.67%18.450.96
06/082,7222,7722,7002,755+1.47%5,900357億4902万-2.48%18.620.97
06/072,7142,7902,7062,715+0.04%4,700352億2998万-3.59%18.350.95
06/042,7662,7662,7022,714-2.16%6,300352億1700万-3.52%18.340.95
06/032,8572,8572,7562,774-2.5%10,200359億9557万-1.25%18.750.97
06/022,8672,8772,8432,845-0.7%11,700369億1687万+1.43%19.231
06/012,8512,9512,8172,865-9.19%37,200371億7639万+2.36%19.371
05/313,1503,2153,0703,1550%29,000409億3944万+13.33%21.331.11
05/283,0303,1552,9673,155+4.13%29,300409億3944万+14.19%21.331.11
05/273,0353,0402,9013,030+1.2%14,600393億1744万+10.38%20.481.06
05/262,9423,0002,9032,994+1.98%13,100388億5030万+9.27%20.241.05
05/252,9113,0202,8902,936-4.05%21,400380億9769万+7.27%19.851.03
05/242,8993,0602,8743,060+5.55%21,900397億672万+11.84%20.681.07
05/212,8982,8992,8702,899+1.05%1,900376億1757万+6.19%19.61.02
05/202,8782,8982,8502,869-0.31%4,100372億2829万+5.13%19.391.01
05/192,8892,8892,8422,878-0.35%6,900373億4508万+5.42%19.451.01
05/182,8752,8882,7512,888+1.4%8,200374億7484万+5.75%19.521.01
05/172,8692,8752,7762,848-0.14%10,100369億5579万+4.21%19.251
05/142,7952,8722,7952,852+2.04%10,300370億770万+4.28%19.281
05/132,7592,8502,7092,795+1.3%18,000362億6806万+2.08%18.890.98
05/122,6862,7902,6372,759+3.26%17,000358億93万+0.58%18.650.97
05/112,6122,6782,5772,672+4.29%10,400346億7201万-2.84%18.060.94
05/102,5702,5762,5562,562+0.63%1,800332億4464万-7.14%17.320.9
05/072,5472,5832,5462,5460%2,800330億3703万-8.09%17.210.89
05/062,5472,5682,5312,546+0.83%3,400330億3703万-8.42%17.210.89
04/302,5382,5472,5252,5250%3,200327億6453万-9.5%17.070.88
04/282,5972,6052,5252,525-3.77%7,000327億6453万-9.82%17.070.88
04/272,6232,6992,5762,624+0.04%9,000340億4916万-6.55%17.740.92
04/262,6752,6962,6232,623-1.94%3,900340億3618万-6.79%17.730.92
04/232,6342,7312,6122,675-0.34%15,100347億1094万-5.18%18.080.94
04/222,5232,7002,5232,684+6.89%16,000348億2772万-5.06%18.140.94
04/212,6092,6132,5112,511-3.9%13,200325億8286万-11.27%16.970.88
04/202,7142,7142,6112,613-3.79%14,700339億642万-7.96%17.660.92
04/192,8222,8222,7092,716-6.44%20,500352億4295万-4.47%18.360.95
04/162,8982,9272,8882,903-0.48%13,100376億6948万+2.11%19.621.02

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
2007年
10月期
1,850
8/8

8/7
1,250
11/21

11/20

他3件
10,000
2/1
--+36.01%
8/7
-6.76%
11/1
2008年
10月期
1,825
8/7
1,471
7/7
9,000
9/2
--+18.44%
8/7
-13.99%
2/10
2009年
10月期
1,518
9/1

8/28

他5件
1,199
6/30

5/28

他7件
15,000
1/30
--+20%
8/6
-12.12%
4/27
2010年
10月期
1,409
4/2
1,082
9/27
14,000
2/1
--+27.22%
2/7
-10.55%
9/27
2011年
10月期
1,350
4/6

4/1

他4件
990
1/20
18,000
2/7
175億1767万128億4629万+25.1%
3/1
-11.38%
9/13
2012年
10月期
1,441
8/7
986
5/10
17,000
3/1
186億9849万127億9438万+29.62%
8/7
-5.99%
1/21
2013年
10月期
1,460
12/20
1,165
4/30
13,000
8/1
189億4503万151億1710万+8.41%
6/10
-8.12%
4/30
2014年
10月期
1,300
9/18

8/27
1,132
1/16
19,000
2/20
168億6886万146億8889万+6.44%
8/27
-7.46%
10/20
2015年
10月期
1,970
8/6
1,112
12/5
15,000
1/28
255億6282万144億2937万+15.9%
3/19
-6%
8/25
2016年
10月期
1,600
1/7

1/6

他5件
1,312
5/16
13,000
2/15
207億6168万170億2458万+5.64%
1/7
-9.52%
4/11
2017年
10月期
1,997
4/6
1,400
11/17
11,000
3/22
259億1317万181億6647万+32.05%
2/7
-8.75%
5/10
2018年
10月期
2,810
1/5
1,585
11/27
18,200
6/11
364億6270万205億6704万+42.21%
1/5
-9.99%
10/29
2019年
10月期
2,910
10/16

10/10
1,350
12/25
49,100
10/1
377億6031万175億1767万+47.33%
11/28
-26.94%
12/25
2020年
10月期
4,960
11/28
2,348
7/10
375,900
11/28
643億6122万304億6777万+13.52%
9/28
-23.35%
3/9

年間値上がり率

1989/12/29 vs 1988/12/28
7%(1.07倍)
1990/12/28 vs 1989/12/29
-25%(0.75倍)
1991/12/30 vs 1990/12/28
30%(1.3倍)
1992/12/29 vs 1991/12/30
-19%(0.81倍)
1993/12/30 vs 1992/12/29
5%(1.05倍)
1994/12/26 vs 1993/12/30
-15%(0.85倍)
1995/12/29 vs 1994/12/26
-13%(0.87倍)
1996/12/30 vs 1995/12/29
5%(1.05倍)
1997/12/29 vs 1996/12/30
-12%(0.88倍)
1998/12/25 vs 1997/12/29
-22%(0.78倍)
1999/12/24 vs 1998/12/25
-8%(0.92倍)
2000/12/29 vs 1999/12/24
5%(1.05倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
13%(1.13倍)
2007/12/28 vs 2006/12/29
17%(1.17倍)
2008/12/30 vs 2007/12/28
-12%(0.88倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
-15%(0.85倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/25 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/25
-1%(0.99倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
115%(2.15倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)