8120 大木

8120
2015/09/25
時価
66億円
PER
20.91倍
2010年以降
赤字-28.36倍
(2010-2015年)
PBR
0.57倍
2010年以降
0.74-1.41倍
(2010-2015年)
配当
2.33%
ROE
3.67%
ROA
0.41%
資料
Link

株価チャート

株価

9/25

前日 (9/18)
472
始値
472
高値
472
安値
466
終値 ±0%
472
出来高 -75%
1,500

乖離率

株価(5日)
移動平均値
+0.64%
469
株価(25日)
移動平均値
+1.29%
466
出来高(5日)
移動平均値
-6.25%
1,600

2015/03/23~2015/09/25

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
2015
09/254724724664720%1,50066億4203万+1.29%20.910.57
09/18472472472472-0.21%6,00066億4203万+1.29%20.910.57
09/17470473470473+1.07%20066億5610万+1.5%20.960.57
09/16468468468468+1.74%10065億8574万+0.43%20.740.56
09/154604604604600%20064億7316万-1.29%20.380.55
09/144604604604600%10064億7316万-1.5%20.380.55
09/09460460460460+1.77%10064億7316万-1.71%20.380.55
09/08462462449452-1.95%4,20063億6058万-3.42%20.030.54
09/07463463461461-1.28%1,40064億8723万-1.71%20.420.55
09/04467467467467+1.08%10065億7167万-0.64%20.690.56
09/01461463461462+0.22%1,30065億131万-1.91%20.470.55
08/31461461461461-3.35%10064億8723万-2.33%20.420.55
08/28477477477477+5.53%30067億1239万+0.85%21.130.57
08/26451452451452+0.22%1,00063億6058万-4.44%20.030.54
08/25443460443451-4.04%1,60063億4651万-4.85%19.980.54
08/24459470459470-1.05%1,10066億1388万-1.05%20.820.56
08/21470475470475+1.06%20066億8424万-0.21%21.050.57
08/20475475470470-1.05%1,00066億1388万-1.26%20.820.56
08/19472475472475+0.64%20066億8424万-0.21%21.050.57
08/174724734724720%6,80066億4203万-1.05%20.910.57
08/14473473472472+0.43%40066億4203万-1.05%20.910.57
08/124694704684700%2,60066億1388万-1.47%20.820.56
08/11469473469470+0.21%2,40066億1388万-1.47%20.820.56
08/10471472468469-0.42%2,60065億9981万-1.88%20.780.56
08/07468472468471-0.21%1,50066億2795万-1.46%20.870.57
08/05471476471472+0.21%80066億4203万-1.46%20.910.57
08/03471471471471+0.21%1,40066億2795万-1.67%20.870.57
07/31484484470470-0.21%1,20066億1388万-2.08%20.820.56
07/30471471471471-0.84%1,00066億2795万-1.88%20.870.57
07/284754754754750%1,10066億8424万-1.04%21.050.57
07/244754754754750%90066億8424万-1.04%21.050.57
07/234754764754750%40066億8424万-1.04%21.050.57
07/22475475475475-1.04%1,00066億8424万-1.25%21.050.57
07/21480480480480-1.64%60067億5460万-0.21%21.270.58
07/164894894884880%1,40068億6718万+1.46%21.620.59
07/15487488475488+0.21%20,40068億6718万+1.46%21.620.59
07/14481488480487+1.46%10,70068億5311万+1.46%21.580.58
07/13484484480480+0.63%90067億5460万0%21.270.58
07/10477477477477-2.25%70067億1239万-0.63%21.130.57
07/09480488474488+1.67%2,70068億6718万+1.67%21.620.59
07/08481481480480-0.62%30067億5460万+0.21%21.270.58
07/07480483480483+1.68%30067億9682万+0.84%21.40.58
07/03487487475475-0.84%3,90066億8424万-0.84%21.050.57
07/024794794754790%50067億4053万+0.21%21.220.58
07/01486487472479+1.48%3,50067億4053万+0.21%21.220.58
06/30480480472472-2.48%1,80066億4203万-1.26%20.910.57
06/294844844844840%70068億1089万+1.04%21.440.58
06/26476484476484+1.68%40068億1089万+1.26%21.440.58
06/25476476476476-0.83%1,00066億9831万-0.42%21.090.57
06/24484484480480-2.04%3,60067億5460万+0.42%21.270.58
06/23480490480490+2.08%5,10068億9532万+2.3%21.710.59
06/19480480480480+1.05%20067億5460万+0.42%21.270.58
06/184804804754750%70066億8424万-0.84%21.050.57
06/17475475475475-0.42%40066億8424万-0.84%21.050.57
06/16480480477477-0.21%2,20067億1239万-0.42%21.130.57
06/15482482478478-1.04%6,50067億2646万-0.21%21.180.57
06/12480483479483+0.63%1,90067億9682万+0.63%21.40.58
06/11483483480480-0.62%90067億5460万0%21.270.58
06/104834834834830%30067億9682万+0.63%21.40.58
06/08483483483483+1.26%10067億9682万+0.63%21.40.58
06/05477477477477+0.21%10067億1239万-0.63%21.130.57
06/03476476476476-1.24%10066億9831万-0.83%21.090.57
06/02480483480482+0.42%1,30067億8275万+0.21%21.360.58
06/01475483475480+1.27%70067億5460万-0.21%21.270.58
05/294754754744740%90066億7017万-1.46%210.57
05/28484484470474-1.04%2,40066億7017万-1.66%210.57
05/27469485469479+3.68%50067億4053万-0.83%21.220.58
05/26473475462462-2.33%3,20065億131万-4.35%20.470.55
05/25472478472473-1.46%1,20066億5610万-2.27%20.960.57
05/214724804724800%4,30067億5460万-1.03%21.270.58
05/20474480474480+0.84%70067億5460万-1.03%21.270.58
05/19473476473476-1.04%60066億9831万-1.86%21.090.57
05/18482482481481+0.21%2,30067億6868万-0.82%21.310.58
05/15489489474480-2.04%8,70067億5460万-1.23%21.270.58
05/14484490484490+1.66%40068億9532万+0.82%21.710.59
05/13488488482482-1.23%20067億8275万-0.82%21.360.58
05/12488488488488+0.62%30068億6718万+0.21%21.620.59
05/11480485480485+1.04%50068億2496万-0.41%21.490.58
05/08475480475480+1.05%30067億5460万-1.64%21.270.58
05/07480480472475-2.66%4,60066億8424万-2.66%21.050.57
05/014884884884880%1,40068億6718万-0.2%21.620.59
04/30488488488488+2.09%20068億6718万-0.2%21.620.59
04/24488488478478-2.45%1,10067億2646万-2.45%21.180.57
04/22481490481490+1.45%90068億9532万0%21.710.59
04/20483486483483-0.62%1,60067億9682万-1.43%21.40.58
04/154864864864860%6,00068億3904万-1.02%21.530.58
04/13484486484486+0.62%1,30068億3904万-1.02%21.530.58
04/10482485482483-1.43%4,20067億9682万-1.63%21.40.58
04/09490490490490+0.2%30068億9532万-0.41%21.710.59
04/08486490486489-1.01%4,00068億8125万-0.61%21.670.59
04/07478494478494+3.56%1,50069億5161万+0.41%21.890.59
04/06484484472477-3.05%2,50067億1239万-3.05%21.130.57
04/024924924924920%30069億2347万-0.2%21.80.59
04/014924924924920%1,40069億2347万-0.2%21.80.59
03/31498498492492+1.44%30069億2347万0%21.80.59
03/30505516485485+0.62%1,50068億2496万-1.42%21.490.59
03/27482483482482-1.23%90067億8275万-1.83%21.360.58
03/264884884884880%10068億6718万-0.61%21.620.59
03/25488488488488-0.41%80068億6718万-0.61%21.620.59
03/23490490490490-1.61%10068億9532万-0.2%21.710.59

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
560
6/21
430
3/10
30,000
6/21
+8.61%
7/18
-12.2%
8/24
2009年
3月期
460
8/15

8/13

他6件
370
10/28
15,000
7/16
+13.16%
6/22
-15.1%
10/9
2010年
3月期
540
8/27

8/26
354
1/12
68,000
12/15
+13.03%
8/26
-22.34%
12/15
2011年
3月期
442
11/12

11/11

他3件
347
3/22

3/16
12,000
4/15
+7.98%
7/16
-14.85%
3/16
2012年
3月期
490
7/26

7/20

他2件
387
4/7
14,000
7/20
+17.26%
7/19
-8.77%
2/13
2013年
3月期
510
7/20

7/19

他2件
418
11/29

11/28

他3件
14,000
3/13
+12.75%
7/5
-7.8%
10/25
2014年
3月期
600
2/5

2/4
458
4/10

4/5
31,900
6/5
+15.32%
2/4
-8.19%
2/27
2015年
3月期
640
7/15
455
11/6

11/5
160,100
12/1
+10.97%
6/13
-12.43%
8/28

年間値上がり率

1988/12/28 vs 1987/12/28
44%(1.44倍)
1989/12/29 vs 1988/12/28
65%(1.65倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/26 vs 1990/12/28
-27%(0.73倍)
1992/12/25 vs 1991/12/26
-32%(0.68倍)
1993/12/29 vs 1992/12/25
6%(1.06倍)
1994/12/30 vs 1993/12/29
70%(1.7倍)
1995/12/29 vs 1994/12/30
-34%(0.66倍)
1996/12/27 vs 1995/12/29
1%(1.01倍)
1997/12/29 vs 1996/12/27
-46%(0.54倍)
1998/12/29 vs 1997/12/29
-14%(0.86倍)
1999/12/30 vs 1998/12/29
0%(1倍)
2000/12/29 vs 1999/12/30
24%(1.24倍)
2001/12/26 vs 2000/12/29
-31%(0.69倍)
2002/12/26 vs 2001/12/26
74%(1.74倍)
2003/12/30 vs 2002/12/26
66%(1.66倍)
2004/12/27 vs 2003/12/30
-20%(0.8倍)
2005/12/27 vs 2004/12/27
30%(1.3倍)
2006/12/25 vs 2005/12/27
-8%(0.92倍)
2007/12/25 vs 2006/12/25
-7%(0.93倍)
2008/12/26 vs 2007/12/25
-7%(0.93倍)
2009/12/29 vs 2008/12/26
-11%(0.89倍)
2010/12/27 vs 2009/12/29
9%(1.09倍)
2011/12/26 vs 2010/12/27
17%(1.17倍)
2012/12/26 vs 2011/12/26
-9%(0.91倍)
2013/12/30 vs 2012/12/26
12%(1.12倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)