2487 CDG

2487
2021/06/22
時価
98億円
PER 予
19.79倍
2010年以降
5.93-31.96倍
(2010-2021年)
PBR
1.64倍
2010年以降
0.77-2.49倍
(2010-2021年)
配当 予
1.52%
ROE 予
8.31%
ROA 予
5.93%
資料
Link
CSV,JSON

株価チャート

株価

6/22

前日 (6/21)
1,569
始値
1,569
高値
1,586
安値
1,569
終値 +0.45%
1,576
出来高 -57.14%
1,800

乖離率

株価(5日)
移動平均値
-0.19%
1,579
株価(25日)
移動平均値
-0.51%
1,584
出来高(5日)
移動平均値
-3.23%
1,860

2021/01/26~2021/06/22

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
06/221,5691,5861,5691,576+0.45%1,80098億3424万-0.51%19.791.64
06/211,5871,5871,5691,569-0.7%4,20097億9056万-0.95%19.711.64
06/181,5851,5851,5801,580-0.32%1,10098億5920万-0.32%19.841.65
06/171,5851,5851,5831,5850%90098億9040万0%19.911.65
06/161,5841,5851,5811,585+0.44%1,30098億9040万-0.06%19.911.65
06/151,5841,5851,5781,578-0.38%1,60098億4672万-0.5%19.821.65
06/141,5891,5891,5781,584+0.51%1,30098億8416万-0.19%19.891.65
06/111,5881,5881,5761,576-0.13%2,20098億3424万-0.69%19.791.64
06/101,5781,5851,5781,578-0.32%1,10098億4672万-0.57%19.821.65
06/091,5731,5831,5731,583+0.38%40098億7792万-0.25%19.881.65
06/081,5801,5851,5751,577+0.13%1,20098億4048万-0.63%19.811.65
06/071,5751,5811,5751,5750%2,00098億2800万-0.76%19.781.64
06/041,5921,5921,5711,575-1.13%6,00098億2800万-0.76%19.781.64
06/031,5881,5931,5881,593+0.31%70099億4032万+0.38%20.011.66
06/021,5901,5931,5861,588-0.38%1,30099億912万+0.06%19.951.66
06/011,5941,5941,5861,594+0.5%1,10099億4656万+0.44%20.021.66
05/311,5851,5931,5851,586+0.06%1,10098億9664万-0.06%19.921.65
05/281,5901,5901,5851,5850%1,60098億9040万-0.13%19.911.65
05/271,5971,5971,5851,585-0.44%1,20098億9040万-0.13%19.911.65
05/261,5991,5991,5891,592-0.19%1,10099億3408万+0.32%201.66
05/251,5881,5981,5871,595+0.19%3,30099億5280万+0.57%20.031.66
05/241,5901,5951,5871,592+0.19%1,90099億3408万+0.44%201.66
05/211,5911,5951,5851,589+0.44%2,30099億1536万+0.25%19.961.66
05/201,5961,5961,5821,582-0.5%1,20098億7168万-0.19%19.871.65
05/191,5851,5921,5851,590+0.32%1,10099億2160万+0.38%19.971.66
05/181,5861,5861,5811,585+0.25%1,20098億9040万+0.13%19.911.65
05/171,5931,6001,5811,581-0.57%3,10098億6544万-0.13%19.861.65
05/141,5751,5931,5751,590-0.63%6,20099億2160万+0.51%19.971.66
05/131,5931,6001,5871,600+0.19%3,60099億8400万+1.2%20.11.67
05/121,5911,5981,5901,597+0.31%80099億6528万+1.08%20.061.67
05/111,5971,5981,5921,592-0.13%1,90099億3408万+0.82%201.66
05/101,5921,6011,5921,594+0.57%90099億4656万+1.01%20.021.66
05/071,5821,5921,5821,585+0.32%1,40098億9040万+0.51%19.911.65
05/061,5901,5951,5801,580-0.06%1,80098億5920万+0.13%19.841.65
04/301,5771,5811,5731,581+0.89%1,60098億6544万+0.13%19.861.65
04/281,5771,5771,5671,567-0.25%2,00097億7808万-0.76%19.681.63
04/271,5951,5951,5691,571-0.25%6,50098億304万-0.57%19.731.64
04/261,5951,6041,5751,575-1.25%2,60098億2800万-0.38%19.781.64
04/231,5951,6091,5951,5950%1,70099億5280万+0.82%20.031.66
04/221,5871,6001,5871,595+0.44%2,20099億5280万+0.82%20.031.66
04/211,5801,5891,5801,588+0.25%2,40099億912万+0.38%19.951.66
04/201,5901,5911,5821,584-0.19%1,50098億8416万+0.06%19.891.65
04/191,5871,5871,5791,587+0.57%1,10099億288万+0.25%19.931.66
04/161,5801,5851,5781,578+0.06%1,90098億4672万-0.38%19.821.65
04/151,5851,5851,5771,577-0.19%2,10098億4048万-0.5%19.811.65
04/141,5811,5811,5761,580-0.06%1,30098億5920万-0.32%19.841.65
04/131,5801,5841,5801,581+0.06%1,10098億6544万-0.25%19.861.65
04/121,5761,5801,5741,580+0.96%1,30098億5920万-0.32%19.841.65
04/091,5681,5711,5651,565-0.32%2,20097億6560万-1.26%19.661.63
04/081,5711,5751,5661,570-0.06%1,20097億9680万-0.95%19.721.64
04/071,5701,5741,5651,571+0.38%4,20098億304万-0.88%19.731.64
04/061,5761,5791,5651,565-0.7%3,30097億6560万-1.26%19.661.63
04/051,5751,5801,5681,576+0.64%2,00098億3424万-0.63%19.791.64
04/021,5791,5821,5661,566-0.25%4,50097億7184万-1.2%19.671.63
04/011,5741,5871,5701,570+0.06%2,90097億9680万-0.88%19.721.64
03/311,5721,5991,5691,569-0.44%4,30097億9056万-0.95%17.551.64
03/301,5641,5831,5641,576-1.5%3,10098億3424万-0.51%17.631.64
03/291,5981,6031,5901,600+0.13%4,30099億8400万+1.07%17.891.67
03/261,5961,5981,5841,598+0.13%2,70099億7152万+1.08%17.871.67
03/251,5851,5961,5851,596+0.57%1,90099億5904万+1.01%17.851.67
03/241,5951,5961,5861,587-0.81%3,10099億288万+0.57%17.751.66
03/231,5931,6011,5931,600+0.44%1,50099億8400万+1.52%17.891.67
03/221,5981,5981,5931,593-0.44%2,50099億4032万+1.14%17.821.66
03/191,5991,6011,5971,600-0.06%1,60099億8400万+1.72%17.891.67
03/181,6011,6011,5981,601-0.06%2,70099億9024万+1.97%17.91.67
03/171,6011,6031,5871,602+0.25%4,30099億9648万+2.17%17.921.67
03/161,5981,6011,5861,5980%3,40099億7152万+2.11%17.871.67
03/151,5971,6011,5851,598+0.06%4,80099億7152万+2.3%17.871.67
03/121,5891,5971,5821,597+0.44%3,30099億6528万+2.44%17.861.67
03/111,5891,5901,5811,590+0.32%2,00099億2160万+2.25%17.781.66
03/101,5801,5851,5731,585+0.32%2,80098億9040万+2.13%17.731.65
03/091,5801,5831,5751,580+0.06%1,50098億5920万+2%17.671.65
03/081,5791,5791,5671,579+0.57%2,90098億5296万+2.13%17.661.65
03/051,5721,5721,5611,570+0.06%2,00097億9680万+1.82%17.561.64
03/041,5691,5691,5691,5690%50097億9056万+1.88%17.551.64
03/031,5621,5761,5611,569-0.06%1,90097億9056万+2.02%17.551.64
03/021,5701,5711,5611,570+0.51%1,90097億9680万+2.21%17.561.64
03/011,5631,5681,5541,562+0.64%1,70097億4688万+1.89%17.471.63
02/261,5611,5611,5521,552-0.7%2,00096億8448万+1.37%17.361.62
02/251,5641,5681,5611,563-0.06%2,50097億5312万+2.22%17.481.63
02/241,5591,5681,5591,564+0.32%1,60097億5936万+2.36%17.491.63
02/221,5671,5681,5551,559+0.45%1,70097億2816万+2.16%17.441.63
02/191,5571,5631,5521,552-0.32%1,60096億8448万+1.77%17.361.62
02/181,5501,5601,5501,557+0.39%1,00097億1568万+2.1%17.411.62
02/171,5501,5591,5501,551+0.19%2,30096億7824万+1.77%17.351.62
02/161,5511,5581,5481,548-0.64%3,50096億5952万+1.64%17.311.62
02/151,5501,5691,5501,558+0.65%3,70097億2192万+2.37%17.421.63
02/121,5381,5481,5381,548+0.72%3,30096億5952万+1.78%17.311.62
02/101,5401,5401,5301,537+0.33%2,10095億9088万+1.12%17.191.6
02/091,5361,5391,5201,532-0.39%2,30095億5968万+0.79%17.131.6
02/081,5201,5401,5201,538+1.18%7,00095億9712万+1.25%17.21.6
02/051,5241,5321,5201,520+0.2%4,30094億8480万+0.07%171.59
02/041,5171,5171,5141,517+0.2%2,50094億6608万-0.2%16.971.58
02/031,5161,5191,5141,514-0.13%1,50094億4736万-0.46%16.931.58
02/021,5111,5191,5091,516+0.93%1,40094億5984万-0.33%16.951.58
02/011,5111,5111,5021,502+0.2%2,70093億7248万-1.31%16.81.57
01/291,5081,5131,4971,499+0.27%1,40093億5376万-1.7%16.761.56
01/281,5021,5391,4951,495-1.45%18,20093億2880万-2.16%16.721.56
01/271,5151,5281,5111,517+0.13%2,30094億6608万-0.98%16.971.58
01/261,5181,5201,5061,515+0.2%2,40094億5360万-1.24%16.941.58

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
3月期
600
1,800
6/20
350
1,050
12/29
2,838,903
946,301
6/20
--+13.35%
1/29
-10.03%
12/29
2008年
3月期
517
1,550
8/27
410
1,230
4/4
54,600
18,200
7/2
--+10.86%
7/17
-9.22%
1/22
2009年
3月期
480
1,440
5/30
217
652
10/10
18,900
6,300
10/27
--+29.93%
11/11
-41.42%
10/10
2010年
3月期
516
1,548
7/24
325
975
4/22
17,700
5,900
7/24
--+17.31%
7/3
-6.92%
9/29
2011年
3月期
583
1,750
2/18

1,750
12/7
437
1,310
4/2
15,900
5,300
7/23
36億4000万27億2480万+12.5%
7/23
-9.44%
11/1
2012年
3月期
917
2,750
3/26
523
1,570
4/27
27,300
9,100
2/21
57億2000万32億6560万+28.59%
2/28
-9.15%
1/23
2013年
3月期
900
4/2
681
10/16
11,900
9/25
56億1600万42億4944万+7%
3/25
-8.44%
5/15
2014年
3月期
1,250
8/7
836
4/1
21,000
7/9
78億52億1664万+16.39%
8/8
-7.59%
10/8
2015年
3月期
1,549
7/28
1,050
4/14

4/11
72,400
9/25
96億6576万65億5200万+16.73%
7/28
-14.09%
10/1
2016年
3月期
1,960
7/8
1,311
1/21
27,100
9/25
122億3040万81億8064万+15.71%
6/12
-12.72%
1/20
2017年
3月期
1,889
3/31
1,295
11/9
143,400
9/2
117億8736万80億8080万+14.64%
1/31
-8.97%
6/27
2018年
3月期
1,980
9/26

5/15
1,682
2/16

2/15
75,900
6/7
123億5520万104億9568万+11.44%
5/12
-9.13%
2/15
2019年
3月期
1,968
5/11
990
12/25
205,400
6/5
122億8032万61億7760万+12.53%
1/24
-28.93%
12/25
2020年
3月期
1,510
9/26

9/25
1,145
3/13
66,100
9/26
94億2240万71億4480万+8.86%
3/30
-12.52%
2/28
2021年
3月期
1,788
9/14
1,275
4/6
90,900
9/28
111億5712万79億5600万+8.49%
5/28
-10.69%
11/13
最新1,576
2021/6/22
1,80098億3424万-0.51%
1,584

年間値上がり率

2007/12/26 vs 2006/12/29
42%(1.42倍)
2008/12/30 vs 2007/12/26
-25%(0.75倍)
2009/12/25 vs 2008/12/30
31%(1.31倍)
2010/12/30 vs 2009/12/25
17%(1.17倍)
2011/12/29 vs 2010/12/30
19%(1.19倍)
2012/12/28 vs 2011/12/29
11%(1.11倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/06/22 vs 2020/12/30
3%(1.03倍)
過去安値
217円(2008/10/10)
625%(7.25倍)
1,576円(6/22)