6409 キトー

6409
2020/04/03
時価
242億円
PER 予
4.97倍
2010年以降
4.99-141.91倍
(2010-2019年)
PBR
0.7倍
2010年以降
0.42-1.96倍
(2010-2019年)
配当 予
5.35%
ROE 予
14.06%
ROA 予
5.93%
資料
Link
CSV,JSON

株価チャート

株価

4/3

前日 (4/2)
921
始値
916
高値
944
安値
885
終値 -2.5%
898
出来高 -24.3%
67,900

乖離率

株価(5日)
移動平均値
-5.07%
946
株価(25日)
移動平均値
-15.76%
1,066
出来高(5日)
移動平均値
-22.13%
87,200

2019/11/06~2020/04/03

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
2020
04/03916944885898-2.5%67,900242億8928万-15.76%4.970.7
04/02908949905921+0.22%89,700249億1139万-15.5%5.10.72
04/01972988916919-7.82%83,100248億5729万-17.5%5.080.72
03/319961,017977997+0.2%88,600269億6705万-12.39%5.520.78
03/30950997950995-2.36%106,700269億1295万-14.52%5.510.77
03/271,0091,0309811,019+3.14%108,600275億6211万-14.51%5.640.79
03/26961998949988-3.23%94,800267億2362万-18.82%5.470.77
03/259761,0219451,021+17.22%163,400276億1621万-17.86%5.650.79
03/24896896847871+2.35%446,400235億5898万-31.31%4.820.68
03/23848867823851+1.31%260,900230億1801万-34.59%4.710.66
03/19921936837840-8.4%203,000227億2048万-37.03%4.650.65
03/18960972915917-4.48%179,200248億319万-32.97%5.070.71
03/17950973907960-0.62%203,700259億6627万-31.43%5.310.75
03/161,0171,047958966+0.1%147,000261億2856万-32.45%5.340.75
03/13950988939965-7.39%201,600261億151万-33.9%5.340.75
03/121,0841,0971,0311,042-6.46%95,200281億8422万-30.02%5.770.81
03/111,1261,1621,1111,114-3.05%151,700301億3169万-26.42%6.160.87
03/101,1021,1571,0831,149-1.12%238,600310億7838万-25.15%6.360.89
03/091,1991,1991,1501,162-6.74%76,900314億3000万-25.32%6.430.9
03/061,2791,2791,2351,246-4.15%100,100337億205万-20.94%6.890.97
03/051,3551,3621,2941,300-3.42%160,600351億6266万-18.5%7.191.01
03/041,3301,3711,3231,346-2.18%170,900364億687万-16.4%7.451.05
03/031,4431,4431,3761,376-1.99%54,900372億1832万-15.27%7.611.07
03/021,3751,4461,3641,404+1.52%58,700379億7567万-14.23%7.771.09
02/281,4461,4491,3731,383-7.18%91,100374億766万-16.13%7.651.08
02/271,5201,5201,4861,490-1.97%78,000403億181万-10.35%8.241.16
02/261,4971,5241,4671,520-0.33%84,400411億1326万-8.98%8.411.18
02/251,5321,5721,5251,525-7.69%146,200412億4850万-9.06%8.441.19
02/211,6711,6891,6431,652-1.78%60,800446億8362万-1.9%9.141.29
02/201,6571,7071,6571,682+1.94%63,800454億9507万-0.24%9.311.31
02/191,6491,6691,6481,650+0.06%50,400446億2953万-2.08%9.131.28
02/181,6401,6591,6361,649-0.18%51,500446億248万-2.19%9.121.28
02/171,6671,6671,6381,652-1.67%37,200446億8362万-2.07%9.141.29
02/141,6551,6851,6331,680+0.66%59,100454億4097万-0.41%9.31.31
02/131,7011,7091,6271,669-2.4%111,200451億4344万-1.01%9.231.3
02/121,7021,7181,7021,710-0.29%35,700462億5242万+1.42%9.461.33
02/101,7011,7291,7001,715+0.35%25,300463億8766万+1.84%9.491.33
02/071,7251,7351,6921,709-0.58%58,600462億2537万+1.48%9.461.33
02/061,7051,7311,6941,719+2.26%45,100464億9585万+2.08%9.511.34
02/051,6781,6931,6591,681+1.51%27,300454億6802万-0.12%9.31.31
02/041,6551,6571,6371,656+0.18%19,900447億9181万-1.66%9.161.29
02/031,6281,6551,6251,653-1.02%37,300447億1067万-1.9%9.151.29
01/311,6721,6901,6601,670+0.42%23,800451億7049万-1.01%9.241.3
01/301,7181,7181,6461,663-2.81%84,200449億8115万-1.54%9.21.29
01/291,6891,7261,6801,711+2.03%63,600462億7947万+1.18%9.471.33
01/281,6801,6841,6481,677-1.35%49,300453億5983万-0.83%9.281.3
01/271,7401,7501,6861,7000%101,100459億8194万+0.41%9.411.32
01/241,7001,7061,6871,7000%52,400459億8194万+0.41%9.411.32
01/231,7011,7051,6781,700-0.41%52,200459億8194万+0.35%9.411.32
01/221,6941,7201,6931,707+0.59%33,400461億7127万+0.83%9.441.33
01/211,6951,7051,6881,697+0.12%54,300459億79万+0.3%9.391.32
01/201,7021,7071,6861,695-0.41%32,300458億4669万+0.18%9.381.32
01/171,7001,7091,6711,702+0.12%75,400460億3603万+0.59%9.421.32
01/161,6741,7031,6741,700+1.67%82,600459億8194万+0.41%9.411.32
01/151,6741,6741,6591,6720%36,900452億2459万-1.18%9.251.3
01/141,6601,6721,6551,672+0.3%45,600452億2459万-1.18%9.251.3
01/101,6601,6801,6601,667+0.97%44,300450億8934万-1.54%9.221.3
01/091,6661,6771,6491,651-0.12%27,500446億5657万-2.42%9.131.28
01/081,6551,6691,6261,653-1.14%62,600447億1067万-2.3%9.151.29
01/071,6741,6791,6611,672+0.84%34,400452億2459万-1.18%9.251.3
01/061,6641,6661,6441,658-3.72%63,800448億4591万-2.07%9.171.29
2019
12/301,7001,7231,6781,722+1.12%48,900465億7700万+1.77%9.531.34
12/271,6911,7131,6911,703+1.01%23,000460億6308万+0.89%9.421.32
12/261,6901,6961,6781,686-0.88%31,100456億326万0%9.331.31
12/251,7051,7051,6851,701-0.06%43,400460億898万+1.07%9.411.32
12/241,6991,7051,6901,702+0.12%28,100460億3603万+1.31%9.421.32
12/231,7001,7121,6781,700-1.28%69,100459億8194万+1.31%9.411.32
12/201,7221,7451,7221,722+0.47%83,100465億7700万+2.62%9.531.34
12/191,7021,7141,6991,714+0.23%40,600463億6061万+2.21%9.481.33
12/181,7101,7171,6971,710-0.18%74,100462億5242万+2.03%9.461.33
12/171,7271,7481,7081,713-0.23%57,100463億3356万+2.15%9.481.33
12/161,6941,7181,6881,717+0.64%57,300464億4175万+2.26%9.51.34
12/131,7221,7291,6991,706+1.31%66,800461億4422万+1.49%9.441.33
12/121,6901,7011,6821,684-0.06%41,400455億4916万+0.36%9.321.31
12/111,6981,6981,6691,685-0.88%37,700455億7621万+0.54%9.321.31
12/101,7001,7091,6961,7000%35,000459億8194万+1.49%9.411.32
12/091,7301,7321,7001,700-0.41%40,700459億8194万+1.61%9.411.32
12/061,6951,7111,6951,707+1.55%38,500461億7127万+2.22%9.441.33
12/051,6871,6981,6701,681-0.06%29,400454億6802万+0.72%9.31.31
12/041,6871,7031,6671,682+0.12%65,400454億9507万+0.84%9.311.31
12/031,6451,6871,6381,680+1.76%98,000454億4097万+0.78%9.31.31
12/021,6641,6831,6501,651-0.48%34,800446億5657万-0.9%9.131.28
11/291,6601,6641,6491,659+0.3%33,200448億7296万-0.42%9.181.29
11/281,6751,6771,6491,654-1.37%38,800447億3772万-0.66%9.151.29
11/271,6401,6771,6381,677+1.95%50,800453億5983万+0.78%9.281.3
11/261,6511,6811,6451,645+1.04%39,800444億9428万-0.9%9.11.28
11/251,6431,6561,6231,628-0.61%36,700440億3446万-1.81%9.011.27
11/221,6201,6641,6191,638+0.86%41,800443億495万-1.15%9.061.27
11/211,6151,6271,5951,624+0.56%52,300439億2627万-1.81%8.991.26
11/201,6511,6561,6151,615-2.42%61,700436億8284万-2.36%8.941.26
11/191,6941,6941,6531,655-2.65%42,900447億6477万+0.18%9.161.29
11/181,7041,7161,6981,7000%51,200459億8194万+3.16%9.411.32
11/151,6911,7141,6771,700-0.06%67,100459億8194万+3.53%9.411.32
11/141,7381,7411,7001,701-1.45%58,700460億898万+3.97%9.411.32
11/131,7391,7441,7091,726-1.26%70,900466億8519万+6.02%9.551.34
11/121,7701,7701,7021,748-1.08%112,400472億8025万+7.9%9.671.36
11/111,6651,7911,6651,767+8.14%303,400477億9416万+9.68%9.781.37
11/081,6521,6751,6131,634-0.97%183,600441億9675万+1.93%9.041.27
11/071,6481,6581,6461,6500%69,700446億2953万+3.06%9.131.28
11/061,6401,6561,6381,6500%138,200446億2953万+3.32%9.131.28

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
2010年
3月期
640
128,000
3/30
368
73,500
4/1
799,000
3,995
3/25
--+41.27%
3/29
-14.63%
5/7
2011年
3月期
605
120,900
4/12
280
56,000
3/16
2,861,400
14,307
3/8
163億5063万75億7349万+24.88%
2/7
-36.25%
3/15
2012年
3月期
385
77,000
4/1
253
50,500
11/18
270,800
1,354
4/14
104億1355万68億2967万+12.72%
3/21
-12.16%
8/22
2013年
3月期
517
1,034
3/29
268
53,500
6/5
216,600
1,083
3/8
139億8391万72億3539万+15%
3/21
-12.8%
5/23
2014年
3月期
1,184
2,368
1/21
455
910
4/2
671,600
335,800
5/14
320億2506万123億693万+45.41%
5/17
-15.41%
2/4
2015年
3月期
1,533
3,065
7/24
923
1,845
4/30
673,400
336,700
7/24
414億5136万249億5196万+23.01%
6/4
-20.09%
8/14
2016年
3月期
1,335
6/4
681
2/15
511,300
11/20
361億934万184億1982万+14.34%
3/15
-23.75%
2/15
2017年
3月期
1,346
1/5
696
4/5
272,900
4/1
364億687万188億2554万+15.58%
12/21
-10.99%
4/13
2018年
3月期
2,184
2/27
1,016
4/17
893,200
2/15
590億7326万274億8097万+15.74%
2/19
-12.85%
2/14
2019年
3月期
1,888
2/19
1,339
12/25
255,100
2/8
510億6700万362億1753万+12.1%
2/18
-10.02%
5/9
最新898
2020/4/3
67,900242億8928万-15.76%
1,066

年間値上がり率

2008/12/30 vs 2007/12/28
-71%(0.29倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
181%(2.81倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/04/03 vs 2019/12/30
-48%(0.52倍)
過去安値
253円(2011/11/18)
256%(3.56倍)
898円(4/3)