1811 錢高組

1811
2025/06/05
時価
302億円
PER 予
18.42倍
2010年以降
赤字-145.4倍
(2010-2025年)
PBR
0.3倍
2010年以降
0.23-0.99倍
(2010-2025年)
配当
2.92%
ROE 予
1.65%
ROA 予
0.77%
資料
Link
CSV,JSON

株価チャート

株価

6/5

前日 (6/4)
4,150
始値
4,150
高値
4,240
安値
4,115
終値 -0.84%
4,115
出来高 +42.11%
2,700

乖離率

株価(5日)
移動平均値
-1.91%
4,195
株価(25日)
移動平均値
-2.99%
4,242
出来高(5日)
移動平均値
-7.53%
2,920

2025/01/08~2025/06/05

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
06/054,1504,2404,1154,115-0.84%2,700302億5817万-2.99%18.420.3
06/044,1754,1904,1504,150-0.6%1,900305億1553万-2.08%18.580.31
06/034,2604,2604,1604,175-2%6,600306億9935万-0.95%18.690.31
06/024,2654,2804,2604,260-0.35%700313億2437万+1.67%19.070.31
05/304,2504,3104,2504,2750%2,700314億3467万+2.69%19.140.32
05/294,3054,3304,2754,275+0.94%3,200314億3467万+3.44%19.140.32
05/284,3004,3004,2354,2350%1,900311億4054万+3.22%18.960.31
05/274,3054,3054,2354,235-1.05%4,300311億4054万+3.93%18.960.31
05/264,3204,3204,2804,280-0.47%1,900314億7143万+5.78%19.160.32
05/234,2704,3204,2454,300+1.18%5,500316億1850万+7.13%19.250.32
05/224,1954,2804,1954,250+0.47%6,500312億5084万+6.62%19.020.31
05/214,2054,2454,2054,230+0.59%1,500311億378万+6.9%18.930.31
05/204,2504,2754,2054,205-2.44%4,300309億1995万+7.05%18.820.31
05/194,0804,3804,0804,310+6.16%22,100316億9203万+10.54%19.290.32
05/164,1754,1754,0504,060-3.79%13,600298億5374万+5.29%18.170.3
05/154,1204,2504,1104,220+2.43%29,200310億3025万+10.21%18.890.31
05/144,4004,4504,0504,120-7.1%45,100302億9493万+8.76%18.440.3
05/134,5304,5354,4304,435-1%10,500326億1117万+17.73%19.850.33
05/124,3754,5304,2854,480+2.4%62,100329億4206万+19.82%20.050.33
05/094,2454,5054,2254,375+3.55%28,900321億6998万+17.86%19.580.32
05/084,2504,2804,1554,225+0.72%11,600310億6701万+14.44%18.910.31
05/074,1354,2504,1354,195+0.96%11,900308億4642万+14.06%18.780.31
05/024,1804,2504,0704,155-1.07%21,100305億5229万+13.31%18.60.31
05/014,2804,2804,1804,200-2.1%11,200308億8318万+14.72%18.80.31
04/304,0104,2953,9854,290+6.98%54,200315億4497万+17.37%19.20.32
04/283,7404,0253,7404,010+12.17%49,900294億8609万+9.98%17.950.3
04/253,5853,6103,5553,575+0.42%4,200262億8747万-2.05%160.26
04/243,6003,6103,5603,560-0.42%8,300261億7717万-3.1%15.930.26
04/233,5803,6203,5503,575+1.42%9,200262億8747万-3.3%160.26
04/223,5253,5253,4703,5250%2,800259億1981万-5.14%15.780.26
04/213,5203,5303,4903,525-0.7%3,200259億1981万-5.95%15.780.26
04/183,5053,5953,5053,550+1.43%7,700261億364万-6.08%15.890.26
04/173,5103,5503,5003,500+0.43%3,900257億3599万-8.14%15.670.26
04/163,5603,5653,4853,485-2.92%6,800256億2569万-9.34%15.60.26
04/153,5703,6103,5353,590+1.41%14,700263億9777万-7.47%16.070.27
04/143,5253,5603,5103,540+1.58%3,800260億3011万-9.58%15.850.26
04/113,4153,4853,3603,4850%6,200256億2569万-11.88%15.60.26
04/103,5153,5153,3803,485+7.73%21,500256億2569万-12.83%15.60.26
04/093,3153,3203,2003,235-4.85%51,700237億8740万-19.85%14.480.24
04/083,3053,4153,3053,400+6.42%6,700250億67万-16.75%15.220.25
04/073,1803,3553,1653,195-10.75%40,000234億9328万-22.62%14.30.24
04/043,6703,7003,4803,580-4.28%31,300263億2424万-14.19%16.020.26
04/033,7753,7853,7003,740-1.97%16,900275億74万-10.91%16.740.28
04/023,8503,8553,7953,815-1.55%130,400280億5222万-9.55%17.080.28
04/013,8903,9503,8553,875+0.39%5,500284億9341万-8.41%17.340.29
03/313,8603,8753,7903,860-1.4%16,100283億8312万-8.94%7.890.29
03/283,9203,9303,8553,915-2.37%84,600287億8754万-7.86%80.29
03/274,0154,0404,0054,010-1.11%8,200294億8609万-5.82%8.20.3
03/264,0704,0703,9854,055-0.37%19,000298億1698万-4.92%8.290.3
03/254,1104,1154,0604,070-0.61%74,000299億2727万-4.66%8.320.3
03/244,1554,1604,0754,095-1.92%6,600301億1110万-4.12%8.370.3
03/214,1254,1804,1054,175+0.48%9,000306億9935万-2.25%8.530.31
03/194,0504,1554,0204,155+2.72%30,400305億5229万-2.65%8.490.31
03/184,1054,1503,9704,045-6.26%109,900297億4345万-5.09%8.270.3
03/174,3354,3954,3154,315-0.46%3,700317億2879万+1.36%8.820.32
03/144,2654,3354,2654,335+0.93%4,300318億7586万+2.12%8.860.32
03/134,3154,3504,2954,295-1.49%2,500315億8173万+1.58%8.780.32
03/124,3404,3654,2854,360-0.34%3,000320億5969万+3.49%8.910.32
03/114,4054,4054,2954,375-2.23%6,100321億6998万+4.24%8.940.32
03/104,5204,5404,4204,475-1%6,400329億530万+7.06%9.150.33
03/074,5054,5204,4554,520-0.88%3,900332億3619万+8.84%9.240.33
03/064,4804,5604,4804,560+2.47%13,000335億3031万+10.38%9.320.34
03/054,4004,4504,3754,450+0.45%7,200327億2147万+8.38%9.10.33
03/044,4954,4954,3304,430-2.21%16,300325億7441万+8.34%9.050.33
03/034,4004,5304,4004,530+5.96%25,500333億972万+11.27%9.260.33
02/284,3654,3654,1954,275+1.18%26,900314億3467万+5.71%8.740.32
02/274,2654,3804,1204,225-0.35%25,900310億6701万+4.84%8.640.31
02/264,1954,3254,1954,240+2.79%14,000311億7731万+5.55%8.670.31
02/254,1254,1954,0754,125+0.98%12,900303億3170万+3.07%8.430.3
02/214,1054,1354,0304,085-0.61%7,300300億3757万+2.3%8.350.3
02/204,1254,1804,1104,110-0.72%7,100302億2140万+3.14%8.40.3
02/194,1454,2154,1154,140-0.96%7,600304億4199万+4.02%8.460.31
02/184,1604,2054,1304,180+0.48%9,900307億3612万+5.05%8.540.31
02/174,1304,1604,0704,160+1.09%4,900305億8906万+4.68%8.50.31
02/144,0504,1653,8904,115+0.12%18,100302億5817万+3.73%8.410.3
02/134,0804,2504,0604,110+0.37%44,600302億2140万+3.79%8.40.3
02/124,0104,1504,0104,095+2.38%11,300301億1110万+3.51%8.370.3
02/103,9554,0403,9354,000+1.78%8,800294億1256万+1.32%8.180.3
02/073,9703,9853,8903,930-1.63%14,400288億9784万-0.3%8.030.29
02/063,9504,0153,9303,995+1.78%12,500293億7579万+1.5%8.170.3
02/053,9203,9553,9053,925+0.26%3,400288億6107万-0.03%8.020.29
02/043,9903,9903,8903,915-1.01%4,400287億8754万-0.1%80.29
02/033,9504,0053,9203,955+0.25%7,200290億8166万+1.1%8.080.29
01/313,8703,9453,8503,945+3.41%13,000290億813万+1.08%8.060.29
01/303,9253,9603,8003,815-3.9%70,800280億5222万-1.98%7.80.28
01/293,9403,9753,9203,970+1.28%6,900291億9196万+2.14%8.110.29
01/284,0204,0753,9003,920-2.85%4,700288億2430万+1.08%8.010.29
01/274,0004,0904,0004,035+1.51%11,100296億6991万+4.24%8.250.3
01/243,9103,9753,9053,975+2.85%5,600292億2873万+2.95%8.120.29
01/233,9003,9103,8603,865-1.28%3,900284億1988万+0.39%7.90.29
01/223,9003,9153,8753,915+0.51%3,900287億8754万+1.87%80.29
01/213,8803,9103,8803,895+0.39%3,100286億4048万+1.54%7.960.29
01/203,8953,9203,8653,880-0.39%3,900285億3018万+1.28%7.930.29
01/173,8403,9003,8403,895+0.26%6,800286億4048万+1.75%7.960.29
01/163,9904,0153,8803,885-2.75%12,800285億6694万+1.52%7.940.29
01/154,0904,1803,9553,995-2.8%8,900293億7579万+4.42%8.170.3
01/144,1454,3004,0854,110+1.48%23,500302億2140万+7.51%8.40.3
01/103,9654,1453,9004,050+1.5%15,600297億8021万+6.19%8.280.3
01/093,9003,9903,9003,990+1.53%9,500293億3902万+4.89%8.160.29
01/084,0204,0203,9003,930-2.24%7,600288億9784万+3.37%8.030.29

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
3,270
327
7/12
1,420
142
3/18

142
1/23
20,800
208,000
11/1
--+10.63%
2/25
-20.43%
11/21
2009年
3月期
1,970
197
6/24
840
84
10/8
10,700
107,000
11/25

107,000
10/24
--+17.4%
3/25
-35.39%
10/8
2010年
3月期
1,870
187
8/10
1,100
110
5/1

110
4/1
8,400
84,000
7/10
--+24.44%
5/26
-11.9%
9/15
2011年
3月期
1,580
158
4/27
990
99
3/15
19,300
193,000
3/14
116億1789万72億7956万+16.87%
3/24
-8.6%
3/15
2012年
3月期
1,800
180
2/6
1,000
100
8/9
94,800
948,000
2/6
132億3558万73億5310万+32.13%
1/23
-11.74%
8/9
2013年
3月期
1,400
140
1/11

140
4/3

他2件
1,020
102
11/15

102
11/14

他6件
32,900
329,000
12/3
102億9434万75億16万+17.33%
12/10
-15.82%
5/15
2014年
3月期
3,200
320
9/11
1,310
131
4/4
1,983,500
19,835,000
7/22
235億2992万96億3256万+38.58%
7/24
-16.5%
2/4
2015年
3月期
4,200
420
3/2

420
2/5
2,520
252
5/22

252
5/21
146,800
1,468,000
11/6
308億8319万185億2991万+17.33%
11/7
-10.92%
10/14
2016年
3月期
7,140
714
10/20
3,100
310
8/25
2,075,200
20,752,000
9/1
525億142万227億9473万+42.55%
9/1
-19.05%
2/12
2017年
3月期
5,780
578
12/8
2,780
278
6/24
206,100
2,061,000
7/12
425億115万204億4173万+36.91%
12/8
-21.11%
6/24
2018年
3月期
6,860
12/1
3,630
363
4/17

363
4/14
52,200
11/8
504億4254万266億9190万+13.66%
11/8
-14.88%
2/13
2019年
3月期
6,300
6/18
4,505
12/25
23,000
10/30
463億2478万331億2589万+10.79%
9/26
-10.39%
12/21
2020年
3月期
5,460
4/17
2,619
3/13
15,600
3/17
401億4814万192億5787万+20.17%
4/9
-20.89%
3/9
2021年
3月期
5,250
3/23

3/22
2,951
4/3
11,400
9/23
386億398万216億9911万+25.21%
9/23
-9.53%
4/23
2022年
3月期
5,190
4/6
3,730
11/29
23,300
4/23
381億6279万274億2721万+7.8%
9/16
-12.73%
5/12
2023年
3月期
4,105
4/1
2,587
12/21
35,900
3/30
301億8463万190億2257万+14.1%
5/9
-8.77%
10/28
2024年
3月期
4,650
2/7
2,939
4/7
42,400
2/9
341億9210万216億1087万+22.26%
8/16
-9.15%
10/4
2025年
3月期
4,725
5/17
3,110
8/5
179,700
11/21
347億4358万228億6826万+17.37%
4/30
-24.51%
8/5
最新4,115
2025/6/5
2,700302億5817万-2.99%
4,242

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
33%(1.33倍)
1986/12/27 vs 1985/12/28
24%(1.24倍)
1987/12/28 vs 1986/12/27
136%(2.36倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
12%(1.12倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
14%(1.14倍)
1992/12/30 vs 1991/12/30
-45%(0.55倍)
1993/12/29 vs 1992/12/30
11%(1.11倍)
1994/12/29 vs 1993/12/29
7%(1.07倍)
1995/12/29 vs 1994/12/29
-3%(0.97倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
35%(1.35倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/28 vs 1999/12/30
-37%(0.63倍)
2001/12/28 vs 2000/12/28
-23%(0.77倍)
2002/12/30 vs 2001/12/28
-47%(0.53倍)
2003/12/30 vs 2002/12/30
69%(1.69倍)
2004/12/30 vs 2003/12/30
59%(1.59倍)
2005/12/30 vs 2004/12/30
78%(1.78倍)
2006/12/29 vs 2005/12/30
-34%(0.66倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
40%(1.4倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
123%(2.23倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-24%(0.76倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-35%(0.65倍)
2023/12/29 vs 2022/12/30
52%(1.52倍)
2024/12/30 vs 2023/12/29
-4%(0.96倍)
2025/06/05 vs 2024/12/30
7%(1.07倍)
過去安値
730円(2002/11/19)
464%(5.64倍)
4,115円(6/5)