6371 椿本チエイン

6371
2023/03/23
時価
1213億円
PER 予
8.63倍
2010年以降
6.74-28.27倍
(2010-2022年)
PBR
0.53倍
2010年以降
0.43-1.65倍
(2010-2022年)
配当 予
4.1%
ROE 予
6.1%
ROA 予
3.87%
資料
Link
CSV,JSON

株価チャート

株価

3/23

前日 (3/22)
3,165
始値
3,130
高値
3,175
安値
3,120
終値 +0.16%
3,170
出来高 -20.41%
62,000

乖離率

株価(5日)
移動平均値
+0.63%
3,150
株価(25日)
移動平均値
-0.97%
3,201
出来高(5日)
移動平均値
-33.16%
92,760

2022/10/26~2023/03/23

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
2023
03/233,1303,1753,1203,170+0.16%62,0001213億5201万-0.97%8.630.53
03/223,1903,1903,1553,165+1.44%77,9001211億6060万-1.03%8.620.53
03/203,1303,1603,1203,120-1.11%90,0001194億3794万-2.32%8.50.52
03/173,1853,1853,1353,155+0.48%114,6001207億7779万-1.19%8.590.52
03/163,1353,1603,1003,140-2.94%119,3001202億357万-1.6%8.550.52
03/153,2203,2453,2053,235+1.73%72,3001238億4030万+1.51%8.810.54
03/143,2103,2253,1553,180-2.9%112,7001217億3482万-0.03%8.660.53
03/133,2853,2853,2503,275-1.65%84,0001253億7156万+3.08%8.920.54
03/103,3153,3503,3053,330-0.6%106,2001274億7703万+5.11%9.070.55
03/093,3653,3803,3453,350-0.3%66,3001282億4266万+6.15%9.120.56
03/083,3003,3703,2903,360+1.66%98,5001286億2548万+6.84%9.150.56
03/073,2753,3103,2553,305+0.76%96,4001265億2000万+5.46%90.55
03/063,2703,2953,2553,280+0.92%54,5001255億6296万+4.99%8.930.54
03/033,2503,2753,2453,250+0.31%74,1001244億1452万+4.3%8.850.54
03/023,2603,2703,2353,240-0.46%51,2001240億3171万+4.21%8.820.54
03/013,1753,2553,1753,255+2.04%71,0001246億593万+4.93%8.860.54
02/283,2353,2353,1853,190-1.24%107,1001221億1764万+3.07%8.690.53
02/273,2103,2603,2103,230+0.94%74,4001236億4889万+4.56%8.80.54
02/243,1503,2003,1503,200+2.4%78,8001225億45万+3.9%8.710.53
02/223,1253,1453,1153,125-0.79%58,8001196億2935万+1.69%8.510.52
02/213,1003,1703,1003,150+1.78%82,2001205億8638万+2.64%8.580.52
02/203,0953,1103,0853,095+0.65%43,2001184億8091万+1.01%8.430.51
02/173,0503,0803,0503,075-0.16%57,6001177億1528万+0.52%8.370.51
02/163,0853,0953,0653,080+0.16%44,6001179億669万+0.82%8.390.51
02/153,0903,0953,0703,075-0.32%37,6001177億1528万+0.75%8.370.51
02/143,1253,1253,0753,085+0.16%33,6001180億9809万+1.15%8.40.51
02/133,1003,1053,0653,080-0.48%68,6001179億669万+1.15%8.390.51
02/103,0753,1253,0653,0950%87,2001184億8091万+1.78%8.430.51
02/093,0503,0953,0503,095+1.48%77,7001184億8091万+1.98%8.430.51
02/083,0703,0853,0353,050-0.65%38,2001167億5824万+0.73%8.310.51
02/073,0903,0953,0603,070-0.81%41,8001175億2387万+1.45%8.360.51
02/063,0503,1003,0203,095+2.15%109,9001184億8091万+2.42%8.430.51
02/033,0253,0453,0153,030-0.66%51,4001159億9262万+0.43%8.250.5
02/023,0903,0903,0453,050-0.49%52,2001167億5824万+1.16%8.310.51
02/013,1203,1203,0653,065-0.97%67,0001173億3246万+1.79%8.350.51
01/313,0753,1203,0703,095+1.31%97,5001184億8091万+2.96%8.430.51
01/303,0753,0903,0553,055-0.65%124,0001169億4965万+1.83%8.320.51
01/273,0853,0853,0653,0750%82,6001177億1528万+2.67%8.370.51
01/263,0703,0953,0653,075+0.16%48,3001177億1528万+2.81%8.370.51
01/253,0903,0903,0653,070-0.16%49,1001175億2387万+2.71%8.360.51
01/243,0703,0903,0603,075+1.15%52,3001177億1528万+2.98%8.370.51
01/233,0453,0503,0103,040+1%59,0001163億7543万+1.88%8.280.5
01/203,0153,0203,0053,010-0.17%30,8001152億2699万+0.91%8.20.5
01/193,0003,0202,9913,015-0.66%51,9001154億1839万+1.04%8.210.5
01/183,0153,0553,0053,035+1%53,6001161億8402万+1.68%8.260.5
01/172,9733,0052,9733,005+1.11%38,2001150億3558万+0.64%8.180.5
01/162,9852,9902,9662,972-0.64%43,3001137億7229万-0.54%8.090.49
01/132,9853,0152,9852,991-0.47%69,5001144億9964万-0.03%8.140.5
01/123,0103,0202,9953,0050%36,5001150億3558万+0.33%8.180.5
01/112,9853,0052,9783,005+1.28%38,4001150億3558万+0.27%8.180.5
01/103,0103,0102,9612,967-0.34%61,7001135億8089万-1.1%8.080.49
01/062,9352,9802,9352,977+0.78%54,0001139億6370万-0.96%8.110.49
01/052,9352,9542,9272,954+0.82%80,4001130億8323万-1.96%8.040.49
01/042,9822,9822,9302,930-1.74%82,4001121億6448万-3.01%7.980.49
2022
12/302,9913,0052,9802,982+0.24%56,6001141億5511万-1.65%8.120.5
12/292,9712,9752,9462,975-0.03%49,8001138億8714万-2.17%8.10.49
12/282,9702,9762,9552,976+0.2%42,0001139億2542万-2.46%8.10.49
12/272,9852,9872,9652,970+0.37%52,0001136億9573万-2.94%8.090.49
12/262,9682,9742,9492,959+0.71%82,7001132億7464万-3.55%8.060.49
12/232,9292,9402,9202,938-0.41%53,1001124億7073万-4.46%80.49
12/222,9472,9532,9262,950+1.17%62,1001129億3010万-4.28%8.030.49
12/212,9742,9742,9162,916-1.95%116,0001116億2854万-5.57%7.940.48
12/203,0503,0602,9642,974-2.17%137,1001138億4886万-3.91%8.10.49
12/192,9833,0402,9753,040+1.77%126,1001163億7543万-1.94%8.280.5
12/162,9913,0052,9872,987-1.26%195,1001143億4652万-3.77%8.130.5
12/152,9903,0252,9863,0250%127,0001158億121万-2.7%8.240.5
12/143,0403,0503,0253,025-0.17%46,7001158億121万-2.92%8.240.5
12/133,0703,0803,0303,030-0.33%54,6001159億9262万-2.95%8.250.5
12/123,0553,0553,0253,040-0.33%69,9001163億7543万-2.78%8.280.5
12/093,0403,0803,0403,0500%56,2001167億5824万-2.56%8.310.51
12/083,0803,0803,0253,050-0.97%83,2001167億5824万-2.65%8.310.51
12/073,0653,1053,0603,0800%52,5001179億669万-1.79%8.390.51
12/063,0453,0903,0453,080+0.82%65,9001179億669万-1.94%8.390.51
12/053,0603,0603,0353,055-0.16%66,9001169億4965万-2.77%8.320.51
12/023,1103,1103,0503,060-2.24%72,4001171億4106万-2.73%8.330.51
12/013,1703,1703,1303,130-0.48%58,4001198億2076万-0.63%8.520.52
11/303,1353,1603,1203,145-0.16%85,2001203億9498万-0.22%8.560.52
11/293,1853,1853,1453,150-1.72%39,1001205億8638万-0.1%8.580.52
11/283,2403,2403,2053,205-0.62%29,5001226億9186万+1.71%8.730.53
11/253,2403,2403,2153,2250%31,6001234億5749万+2.48%8.780.54
11/243,2203,2403,2053,225+0.94%44,1001234億5749万+2.58%8.780.54
11/223,1853,2053,1803,195+0.79%50,4001223億905万+1.75%8.70.53
11/213,1403,1703,1403,170+1.6%45,5001213億5201万+1.12%8.630.53
11/183,1403,1603,1153,1200%33,1001194億3794万-0.35%8.50.52
11/173,1003,1303,1003,120+0.48%22,8001194億3794万-0.22%8.50.52
11/163,0953,1153,0803,105+0.16%28,9001188億6372万-0.58%8.450.52
11/153,1053,1103,0853,100+0.32%38,0001186億7231万-0.61%8.440.51
11/143,1303,1353,0903,090-1.44%37,0001182億8950万-0.99%8.410.51
11/113,1903,1953,1353,135+0.32%61,6001200億1216万+0.35%8.540.52
11/103,1503,1553,1253,125-2.34%81,0001196億2935万-0.03%8.510.52
11/093,1853,2003,1703,200+0.79%32,7001225億45万+2.33%8.710.53
11/083,1403,1903,1303,175+0.79%52,5001215億4342万+1.73%8.650.53
11/073,1303,1603,1103,150+1.61%41,8001205億8638万+1.09%8.580.52
11/043,1203,1353,0753,100-0.8%80,6001186億7231万-0.48%8.440.51
11/023,1453,1453,0953,125-0.64%137,4001196億2935万+0.32%8.510.52
11/013,1803,2103,1203,145-1.26%68,3001203億9498万+1.03%8.560.52
10/313,1503,1953,1453,185+2.08%78,4001219億2623万+2.38%8.670.53
10/283,1103,1503,1053,120-0.79%114,3001194億3794万+0.26%8.50.52
10/273,1853,1903,1303,145-0.79%35,7001203億9498万+0.96%8.560.52
10/263,2003,2053,1703,170-0.31%45,3001213億5201万+1.57%8.630.53

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
4,695
939
7/10
2,475
495
1/16
734,800
3,674,000
8/9
--+17.44%
5/23
-21.8%
8/17
2009年
3月期
3,610
722
5/30
915
183
2/24
345,000
1,725,000
11/11
--+42.92%
4/9
-35.22%
10/27
2010年
3月期
2,345
469
3/30
1,070
214
4/1
627,600
3,138,000
4/2
--+28.04%
8/13
-19.99%
7/13
2011年
3月期
2,565
513
3/1
1,485
297
8/26
310,200
1,551,000
12/20
981億9127万568億4758万+12.16%
10/6
-25.73%
3/15
2012年
3月期
2,620
524
3/15
1,765
353
10/5
273,600
1,368,000
6/20
1002億9674万675億6631万+11.19%
1/25
-14.87%
8/22
2013年
3月期
2,640
528
4/3

528
4/2
1,875
375
10/15
395,000
1,975,000
11/21
1010億6236万717億7725万+13.39%
11/26
-14.99%
10/15
2014年
3月期
4,440
888
2/28
2,230
446
4/4
381,400
1,907,000
3/27
1699億6938万853億6707万+21%
5/14
-9.75%
6/7
2015年
3月期
5,250
1,050
12/8
3,480
696
5/8
1,129,000
5,645,000
4/3
2009億7731万1332億1925万+12.9%
6/6
-10.09%
10/17
2016年
3月期
6,250
1,250
6/4
2,950
590
2/12
497,000
2,485,000
3/24
2392億5871万1129億3011万+11.87%
11/9
-23.87%
2/12
2017年
3月期
5,180
1,036
3/13
3,005
601
7/8
393,600
1,968,000
4/1
1982億9761万1150億3558万+11.14%
9/6
-15.57%
6/28
2018年
3月期
5,165
1,033
7/12
4,105
821
3/26
478,000
2,390,000
11/1
1977億2339万1571億4512万+7.78%
4/24
-9.54%
8/18
2019年
3月期
5,530
10/4
3,335
12/25
901,400
4,507,000
7/30
2116億9610万1276億6844万+15.65%
7/30
-17.28%
12/25
2020年
3月期
4,145
4/2
2,082
3/19
333,400
8/29
1586億7637万797億186万+9.81%
11/6

9/17
-25.28%
3/19
2021年
3月期
3,365
3/23
2,176
4/3
596,200
9/1
1288億1688万833億31万+14.89%
5/28
-10.93%
8/3
2022年
3月期
3,765
9/14
2,855
12/1
275,000
10/28
1441億2944万1092億9337万+8.92%
9/14
-9.56%
3/8
最新3,170
2023/3/23
62,0001213億5201万-0.97%
3,201

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
-11%(0.89倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
68%(1.68倍)
1989/12/29 vs 1988/12/28
80%(1.8倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
11%(1.11倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
25%(1.25倍)
1995/12/29 vs 1994/12/30
15%(1.15倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-24%(0.76倍)
1998/12/30 vs 1997/12/30
-49%(0.51倍)
1999/12/30 vs 1998/12/30
56%(1.56倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
108%(2.08倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/03/23 vs 2022/12/30
6%(1.06倍)
過去安値
915円(2009/02/24)
246%(3.46倍)
3,170円(3/23)