1301 極洋

1301
2025/06/06
時価
551億円
PER 予
6.62倍
2010年以降
5.88-374.76倍
(2010-2025年)
PBR
0.82倍
2010年以降
0.61-1.82倍
(2010-2025年)
配当 予
3.28%
ROE 予
12.33%
ROA 予
4.5%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
4,560
始値
4,570
高値
4,585
安値
4,530
終値 +0.22%
4,570
出来高 -20.92%
60,100

乖離率

株価(5日)
移動平均値
+0.48%
4,548
株価(25日)
移動平均値
+4.05%
4,392
出来高(5日)
移動平均値
-6.82%
64,500

2025/01/09~2025/06/06

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
2025
06/064,5704,5854,5304,570+0.22%60,100551億9775万+4.05%6.620.82
06/054,6254,6354,5404,560-1.72%76,000550億7697万+4.18%6.610.81
06/044,5354,6554,5354,640+3.23%90,500560億4323万+6.32%6.720.83
06/034,5004,5304,4554,495+0.45%44,000542億9188万+3.4%6.510.8
06/024,4904,5154,4554,475-0.22%51,900540億5031万+3.18%6.480.8
05/304,3304,5154,3304,485+3.94%124,200541億7109万+3.53%6.50.8
05/294,3204,3504,3054,315-0.12%31,400521億1779万-0.28%6.250.77
05/284,3504,3704,3054,320-0.69%31,600521億7818万-0.14%6.260.77
05/274,3404,3504,3154,350+0.69%18,200525億4053万+0.58%6.30.78
05/264,3154,3754,3104,320+0.58%28,400521億7818万+0.07%6.260.77
05/234,3204,3254,2954,295-0.35%16,600518億7622万-0.35%6.220.77
05/224,3154,3354,2954,310-0.92%39,100520億5739万+0.21%6.240.77
05/214,3654,3804,3204,350+0.69%37,600525億4053万+1.35%6.30.78
05/204,3604,3854,3204,320-1.82%51,400521億7818万+0.96%6.260.77
05/194,3154,4104,3104,400+1.62%51,500531億4444万+3.09%6.370.79
05/164,4154,4154,2954,330-1.93%68,900522億9896万+1.98%6.270.77
05/154,4704,5054,4004,415-1.89%51,300533億2561万+4.37%6.390.79
05/144,5404,5454,3804,500-1.53%81,600543億5227万+7.17%6.520.8
05/134,5804,6754,5354,570-1.61%140,800551億9775万+9.41%6.620.82
05/124,4004,6954,3254,645+7.4%729,100561億362万+11.74%6.730.83
05/094,2904,3454,2854,325+0.93%50,800522億3857万+4.52%6.260.77
05/084,3054,3154,2454,285+0.23%51,500517億5544万+3.7%6.210.77
05/074,1254,3354,1254,275+3.64%116,800516億3465万+3.59%6.190.76
05/024,1204,1604,0854,125+0.12%40,700498億2291万0%5.970.74
05/014,2054,2054,1204,120-2.14%34,200497億6252万-0.29%5.970.74
04/304,2454,2454,1704,210-0.24%35,300508億4957万+1.72%6.10.75
04/284,2304,2504,2004,2200%29,700509億7035万+1.91%6.110.75
04/254,1904,2304,1704,220-0.59%34,600509億7035万+1.81%6.110.75
04/244,3804,3804,2204,245-2.53%42,100512億7231万+2.24%6.150.76
04/234,3654,3804,3404,355-0.11%59,000526億92万+4.71%6.310.78
04/224,2904,3704,2704,360+1.51%58,100526億6131万+4.86%6.320.78
04/214,2854,3204,2454,295+0.35%28,800518億7622万+3.37%6.220.77
04/184,2054,2804,1854,280+2.76%38,400516億9505万+3.06%6.20.76
04/174,1204,1754,1204,165+0.97%28,900503億604万+0.41%6.030.74
04/164,1154,1304,0904,125+1.1%23,300498億2291万-0.55%5.970.74
04/154,1504,1654,0804,080-0.12%24,900492億7939万-1.62%5.910.73
04/144,0404,1104,0204,085+1.62%30,600493億3978万-1.57%5.920.73
04/113,9704,0203,9104,020-0.5%51,000485億5469万-3.2%5.820.72
04/104,0604,0603,9854,040+4.39%38,100487億9626万-2.93%5.850.72
04/093,8503,9003,7753,870-1.28%48,200467億4295万-7.15%5.610.69
04/083,7903,9203,7803,920+7.4%94,000473億4686万-6.24%5.680.7
04/073,6653,7653,6153,650-7.12%100,700440億8573万-12.93%5.290.65
04/044,0004,0153,8353,930-3.79%104,900474億6765万-6.67%5.690.7
04/034,0704,0904,0254,085-1.68%51,000493億3978万-3.18%5.920.73
04/024,1854,1854,1254,155-0.72%36,500501億8526万-1.54%6.020.74
04/014,1854,2204,1654,185+0.84%39,300505億4761万-0.78%6.060.75
03/314,1904,2154,1404,150-2.01%54,900501億2487万-1.54%7.310.74
03/284,1554,2754,1554,235-1.74%97,400511億5152万+0.47%7.460.76
03/274,2704,3204,2654,310+0.82%178,900520億5739万+2.3%7.60.77
03/264,3004,3054,2704,2750%73,900516億3465万+1.57%7.530.76
03/254,3004,3204,2704,275-1.04%74,100516億3465万+1.64%7.530.76
03/244,3804,3904,3104,320-1.71%102,400521億7818万+2.78%7.610.77
03/214,3804,4604,3704,395-0.34%67,000530億8405万+4.62%7.750.78
03/194,3404,4204,3204,410+1.73%74,900532億6522万+5.13%7.770.79
03/184,2954,3454,2804,335+1.29%45,800523億5935万+3.49%7.640.77
03/174,2504,2854,2454,280+0.94%37,900516億9505万+2.2%7.540.76
03/144,2004,2404,2004,240+1.56%40,500512億1191万+1.19%7.470.76
03/134,1454,2054,1454,175+0.72%34,400504億2683万-0.38%7.360.75
03/124,1204,1454,1154,145+0.73%19,500500億6448万-1.17%7.30.74
03/114,1204,1354,0804,115-0.84%49,800497億213万-2.05%7.250.73
03/104,1804,1954,1404,150-0.48%35,700501億2487万-1.24%7.310.74
03/074,2254,2554,1604,170-1.3%54,900503億6644万-0.71%7.350.74
03/064,2154,2604,2154,225+0.48%34,000510億3074万+0.72%7.450.75
03/054,1804,2354,1804,205+0.12%31,900507億8918万+0.43%7.410.75
03/044,2004,2304,1704,200+0.36%32,100507億2878万+0.48%7.40.75
03/034,1604,2354,1554,185+1.58%44,900505億4761万+0.36%7.370.75
02/284,1204,1354,1004,120-0.36%34,300497億6252万-0.96%7.260.74
02/274,0854,1354,0854,135+0.61%18,400499億4370万-0.46%7.290.74
02/264,0854,1154,0554,110+0.12%31,800496億4174万-0.92%7.240.73
02/254,1204,1504,0904,105-0.36%26,800495億8135万-0.92%7.230.73
02/214,1154,1254,0804,120-0.36%40,100497億6252万-0.39%7.260.74
02/204,1854,1854,1304,135-1.19%36,100499億4370万+0.15%7.290.74
02/194,1904,2254,1804,185-0.59%16,300505億4761万+1.53%7.370.75
02/184,1954,2154,1554,210+0.36%28,900508億4957万+2.38%7.420.75
02/174,2054,2754,1954,195-0.36%28,600506億6839万+2.27%7.390.75
02/144,2654,2654,2004,210-1.17%30,400508億4957万+2.86%7.420.75
02/134,2554,2804,2504,260+0.12%20,700514億5348万+4.28%7.510.76
02/124,2504,2854,2254,255+0.12%35,000513億9309万+4.37%7.50.76
02/104,3204,3204,2454,250-1.62%28,000513億3270万+4.42%7.490.76
02/074,3404,3504,3004,320-0.46%26,400521億7818万+6.27%7.610.77
02/064,2304,3604,2054,340+1.88%90,700524億1974万+6.98%7.650.77
02/054,2454,3004,2154,260+0.47%36,600514億5348万+5.29%7.510.76
02/044,3904,4354,2354,240-2.19%70,600512億1191万+5.05%7.470.76
02/034,1504,4304,1004,335+4.84%215,400523億5935万+7.65%7.640.77
01/314,1154,1354,0904,135+0.85%31,400499億4370万+2.99%7.290.74
01/304,0554,1004,0354,100+1.49%27,400495億2096万+2.3%7.230.73
01/294,0104,0604,0104,040+0.25%16,400487億9626万+0.9%7.120.72
01/284,0554,0604,0154,030+0.25%20,700486億7548万+0.72%7.10.72
01/273,9854,0253,9854,020+1.9%23,900485億5469万+0.53%7.080.72
01/243,9453,9853,9453,9450%15,700476億4882万-1.35%6.950.7
01/233,9503,9503,9253,945-0.38%24,000476億4882万-1.47%6.950.7
01/223,9853,9903,9603,960-0.88%25,100478億3000万-1.25%6.980.71
01/214,0104,0103,9803,995+0.38%23,600482億5274万-0.42%7.040.71
01/203,9653,9853,9553,980+1.4%22,200480億7156万-0.87%7.010.71
01/173,9503,9553,9053,925-0.63%25,200474億726万-2.31%6.920.7
01/163,9803,9953,9503,950-0.25%18,800477億921万-1.77%6.960.71
01/153,9353,9753,9353,960+0.64%21,500478億3000万-1.59%6.980.71
01/143,9653,9653,9103,935-0.63%32,800475億2804万-2.24%6.930.7
01/103,9603,9753,9453,960-0.38%24,000478億3000万-1.69%6.980.71
01/094,0204,0203,9653,975-0.63%31,400480億1117万-1.32%70.71

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
2008年
3月期
2,770
277
6/6
1,570
157
1/22
213,200
2,132,000
6/6
--+7.25%
10/11
-13.81%
1/22
2009年
3月期
2,490
249
6/5
1,290
129
10/10
891,600
8,916,000
6/4
--+26.66%
6/4
-26.52%
10/8
2010年
3月期
2,140
214
3/25
1,690
169
11/19
275,400
2,754,000
6/5
--+7.12%
6/5
-6.23%
11/19
2011年
3月期
1,990
199
4/1
1,530
153
3/15
306,200
3,062,000
10/5
217億4711万167億2014万+6.03%
12/8
-16.81%
3/15
2012年
3月期
2,100
210
3/27

210
3/26

他2件
1,590
159
4/19
150,300
1,503,000
3/28
229億4922万173億7583万+7.3%
6/22
-6.84%
4/9
2013年
3月期
2,390
239
3/25
1,700
170
10/3
186,900
1,869,000
3/26
261億1839万185億7794万+23.78%
4/23
-9.75%
4/1
2014年
3月期
3,410
341
6/4
1,960
196
4/2
11,272,400
112,724,000
6/4
372億6516万214億1927万+21.47%
6/3
-11.92%
6/7
2015年
3月期
3,050
305
3/17
2,360
236
10/16
170,900
1,709,000
3/26
333億3126万257億9074万+5.63%
3/2
-7.16%
4/1
2016年
3月期
2,940
294
6/17
2,500
250
2/12

250
9/24

他2件
156,100
1,561,000
3/28
321億2915万273億2070万+4.18%
12/30
-7.86%
8/25
2017年
3月期
3,210
3/15
2,510
251
4/1
188,500
3/28
350億7978万274億2999万+9.09%
3/6
-6.02%
4/14
2018年
3月期
4,460
1/10
2,853
4/14
142,800
11/6
487億4014万311億7839万+10.28%
12/26
-11.25%
2/13
2019年
3月期
3,870
5/10

4/10
2,581
12/25
167,500
3/26
422億9245万282億589万+8.13%
9/26
-15.12%
12/25
2020年
3月期
3,115
7/29

7/24

他2件
2,202
3/13
139,800
3/27
340億4160万240億6407万+9.35%
7/4
-15.21%
3/13
2021年
3月期
3,305
3/22
2,446
4/2
179,400
3/29
361億1797万267億3058万+7.35%
1/12
-5.62%
4/2
2022年
3月期
3,575
3/28
2,850
7/9
132,900
3/29
390億6861万311億4560万+7.72%
3/25
-4.92%
4/19
2023年
3月期
3,930
2/3
3,170
4/18
145,900
3/29
429億4815万346億4265万+6.04%
8/10
-6.33%
3/20
2024年
3月期
4,120
2/8

2/7
3,380
4/6
1,266,200
2/14
450億2452万369億3759万+6.29%
3/22
-11.23%
2/16

2/15
2025年
3月期
4,600
9/24
3,400
8/5
241,300
5/10
555億6010万410億6616万+10.64%
9/20
-13.8%
8/5
最新4,570
2025/6/6
60,100551億9775万+4.05%
4,392

年間値上がり率

1984/12/28 vs 1983/12/28
91%(1.91倍)
1985/12/28 vs 1984/12/28
-17%(0.83倍)
1986/12/27 vs 1985/12/28
243%(3.43倍)
1987/12/28 vs 1986/12/27
-31%(0.69倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
158%(2.58倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
-20%(0.8倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
35%(1.35倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
50%(1.5倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
59%(1.59倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
13%(1.13倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
23%(1.23倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/12/30 vs 2023/12/29
9%(1.09倍)
2025/06/06 vs 2024/12/30
11%(1.11倍)
過去安値
940円(2002/11/20)
386%(4.86倍)
4,570円(6/6)