6474 不二越

6474
2022/12/09
時価
940億円
PER 予
8.2倍
2010年以降
6.19-51.07倍
(2010-2021年)
PBR
0.6倍
2010年以降
0.48-2.4倍
(2010-2021年)
配当 予
2.65%
ROE 予
7.37%
ROA 予
3.15%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
3,765
始値
3,745
高値
3,785
安値
3,745
終値 +0.27%
3,775
出来高 +12.73%
49,600

乖離率

株価(5日)
移動平均値
-0.47%
3,793
株価(25日)
移動平均値
-4.28%
3,944
出来高(5日)
移動平均値
-2.25%
50,740

2022/07/14~2022/12/09

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
2022
12/093,7453,7853,7453,775+0.27%49,600940億7051万-4.28%8.20.6
12/083,8303,8303,7503,765-1.7%44,000938億2132万-4.73%8.170.6
12/073,8103,8653,8053,830+0.79%67,400954億4108万-3.23%8.320.61
12/063,7753,8153,7703,800+0.13%37,400946億9350万-4.06%8.250.61
12/053,7753,8003,7703,795+0.8%55,300945億6890万-4.19%8.240.61
12/023,8653,8653,7653,765-2.96%62,000938億2132万-4.95%8.170.6
12/013,9253,9253,8653,880+0.26%66,000966億8705万-2.07%8.420.62
11/303,9253,9353,8653,870-1.4%95,800964億3785万-2.22%8.40.62
11/293,8903,9503,8653,925-2.85%122,500978億842万-0.76%8.520.63
11/284,1104,1104,0354,040-1.82%243,0001006億7414万+2.36%8.770.65
11/254,1504,1504,0854,115+0.12%98,1001025億4309万+4.49%8.930.66
11/244,0904,1204,0854,110+0.74%55,6001024億1849万+4.71%8.920.66
11/224,0654,0954,0604,080+0.87%66,0001016億7091万+4.29%8.860.65
11/214,0204,0454,0154,045+1.51%48,0001007億9874万+3.74%8.780.65
11/183,9904,0403,9853,985+0.25%42,800993億358万+2.44%8.650.64
11/173,9553,9853,9503,9750%33,000990億5438万+2.47%8.630.64
11/163,9403,9903,9253,975+0.51%42,200990億5438万+2.79%8.630.64
11/153,9303,9603,9153,955+0.25%43,700985億5600万+2.57%8.590.63
11/143,9703,9903,9303,945-1.13%91,500983億680万+2.36%8.570.63
11/114,0404,0503,9853,990+0.25%58,400994億2817万+3.69%8.660.64
11/104,0004,0153,9803,980-0.75%47,200991億7898万+3.75%8.640.64
11/094,0254,0404,0104,010-0.37%43,300999億2656万+4.89%8.710.64
11/083,9954,0253,9804,025+0.88%56,3001003億35万+5.75%8.740.64
11/074,0004,0153,9703,990+0.38%62,600994億2817万+5.39%8.660.64
11/043,9654,0003,9353,975+0.13%92,600990億5438万+5.41%8.630.64
11/023,9003,9803,8953,970+1.28%149,900989億2979万+5.75%8.620.64
11/013,9203,9353,9003,920+0.51%40,400976億8382万+4.93%8.510.63
10/313,8003,9003,8003,900+2.77%111,800971億8543万+4.84%8.470.62
10/283,7703,8353,7553,7950%169,000945億6890万+2.29%8.240.61
10/273,8003,8103,7753,795-0.13%31,800945億6890万+2.43%8.240.61
10/263,7903,8053,7653,800+0.26%40,600946億9350万+2.67%8.250.61
10/253,7953,8253,7703,790+0.13%39,900944億4430万+2.57%8.230.61
10/243,8303,8453,7853,785+1.34%38,700943億1971万+2.52%8.220.61
10/213,7703,7753,7303,735-1.84%74,800930億7374万+1.25%8.110.6
10/203,7853,8053,7603,805+0.13%45,800948億1810万+3.03%8.260.61
10/193,7803,8303,7703,800+0.4%49,600946億9350万+2.9%8.250.61
10/183,8003,8003,7453,785+1.2%45,400943億1971万+2.49%8.220.61
10/173,7653,7703,7303,740-2.35%47,500931億9834万+1.25%8.120.6
10/143,8003,8603,7703,830+3.51%137,900954億4108万+3.68%8.320.61
10/133,6503,7003,6303,700+0.82%63,500922億156万+0.24%8.030.59
10/123,7003,7203,6553,670-1.34%59,300914億5398万-0.6%7.970.59
10/113,8453,8453,7053,720-4.74%115,900926億9995万+0.68%8.080.6
10/073,7053,9053,7053,905+3.44%195,700973億1003万+5.6%8.480.62
10/063,6953,7853,6903,775+2.03%95,800940億7051万+2.19%8.20.6
10/053,7053,7253,6853,700+0.95%57,900922億156万+0.11%8.030.59
10/043,6503,6953,6503,665+2.37%53,400913億2939万-1%7.960.59
10/033,5053,5803,5053,580+1.56%49,100892億1124万-3.53%7.770.57
09/303,5703,5853,5253,525-2.22%39,800878億4068万-5.32%7.650.56
09/293,6303,6303,5853,605+1.41%48,100898億3423万-3.53%7.830.58
09/283,5303,5753,5153,555+0.99%58,400885億8826万-5.12%7.720.57
09/273,5453,5903,5103,520-0.14%77,600877億1608万-6.33%7.640.56
09/263,5953,5953,5153,525-3.29%58,600878億4068万-6.52%7.650.56
09/223,6403,6503,6153,645-0.55%28,100908億3100万-3.65%7.910.58
09/213,6553,6753,6403,665-0.95%32,700913億2939万-3.3%7.960.59
09/203,6703,7303,6603,700+1.37%47,100922億156万-2.45%8.030.59
09/163,6903,7053,6303,650-1.48%42,700909億5560万-3.85%7.920.58
09/153,7153,7203,6803,705-0.27%35,200923億2616万-2.58%8.040.59
09/143,7253,7553,7103,715-3%63,700925億7535万-2.37%8.070.59
09/133,8303,8403,8103,830+0.13%22,500954億4108万+0.68%8.320.61
09/123,8103,8303,8053,825+0.79%29,300953億1648万+0.71%8.30.61
09/093,7903,8053,7603,795-0.13%39,800945億6890万+0.03%8.240.61
09/083,7903,8203,7803,800+1.2%43,100946億9350万+0.29%8.250.61
09/073,7403,7553,7053,755+0.27%31,700935億7213万-0.77%8.150.6
09/063,7253,7603,6903,745+0.67%34,600933億2293万-0.98%8.130.6
09/053,7403,7503,7053,720-0.93%30,400926億9995万-1.67%8.080.6
09/023,7953,8003,7453,755-1.05%32,100935億7213万-0.69%8.150.6
09/013,7653,8053,7353,7950%41,300945億6890万+0.4%8.240.61
08/313,8053,8253,7803,795-1.17%54,400945億6890万+0.48%8.240.61
08/303,8453,8653,8303,840+0.13%33,500956億9027万+1.78%8.340.61
08/293,8103,8453,8003,835-1.79%42,800955億6568万+1.83%8.330.61
08/263,9153,9253,8853,905+0.64%27,300973億1003万+3.8%8.480.62
08/253,8853,9003,8553,880+0.65%29,400966億8705万+3.38%8.420.62
08/243,8653,9003,8553,855-0.26%39,100960億6406万+2.91%8.370.62
08/233,8203,8653,8203,865+0.65%49,800963億1326万+3.48%8.390.62
08/223,8053,8553,7903,840+0.13%44,000956億9027万+3.17%8.340.61
08/193,8403,8503,8253,835+0.39%30,500955億6568万+3.34%8.330.61
08/183,8003,8253,7903,820-0.26%18,000951億9189万+3.24%8.290.61
08/173,7653,8303,7653,830+2.27%50,700954億4108万+3.85%8.320.61
08/163,7753,7803,7453,745-0.79%22,700933億2293万+1.77%8.130.6
08/153,8103,8203,7753,775-0.92%29,100940億7051万+2.75%8.20.6
08/123,8103,8503,8053,810+1.33%51,400949億4269万+4.07%8.270.61
08/103,6903,7603,6653,760+2.17%39,400936億9672万+3.16%8.160.6
08/093,7003,7153,6703,680-0.54%26,700917億318万+1.27%7.990.59
08/083,6953,7253,6903,700-0.27%32,600922億156万+2.04%8.030.59
08/053,6403,7353,6403,710+0.82%41,100924億5076万+2.63%8.050.59
08/043,6753,6953,6603,680+0.14%45,200917億318万+2.05%7.990.59
08/033,6453,6803,6203,675-0.81%54,200915億7858万+2.11%7.980.59
08/023,7403,7403,6803,705-1.46%45,700923億2616万+3.09%8.040.59
08/013,7303,7903,7203,760+2.04%82,800936億9672万+4.79%8.160.6
07/293,7203,7203,6703,685-0.81%52,800918億2777万+2.99%80.59
07/283,7403,7403,6753,715-0.13%222,200925億7535万+4.03%8.070.59
07/273,7203,7253,6753,720+0.54%39,500926億9995万+4.41%8.080.59
07/263,7003,7203,6903,700+0.82%47,100922億156万+3.99%8.030.59
07/253,6953,7103,6503,670-1.34%47,400914億5398万+3.32%7.970.59
07/223,6803,7353,6653,720+0.54%83,600926億9995万+4.82%8.080.59
07/213,6753,7003,6503,700-0.13%57,200922億156万+4.31%8.030.59
07/203,6453,7053,6203,705+3.64%77,700923億2616万+4.51%8.040.59
07/193,5503,5853,5103,575+1.27%75,800890億8665万+0.87%7.760.57
07/153,5403,5603,4653,530-1.4%109,700879億6528万-0.56%7.660.56
07/143,5403,5953,5353,580+0.85%80,100892億1124万+0.56%7.770.57

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
11月期
5,040
504
12/12
1,520
152
10/28
681,400
6,814,000
7/1
--+20.36%
4/21
-32.02%
10/8
2009年
11月期
2,290
229
8/31
1,200
120
3/3
414,400
4,144,000
7/28
--+26.38%
4/13
-18.71%
7/13
2010年
11月期
3,170
317
4/7
1,700
170
12/1
832,300
8,323,000
3/25
--+25.74%
1/22
-13.34%
5/21
2011年
11月期
5,610
561
7/26
2,490
249
12/1
1,025,400
10,254,000
1/19
1397億9727万620億4905万+29.07%
1/19
-23.97%
8/22
2012年
11月期
5,010
501
3/21
2,120
212
9/6
578,000
5,780,000
8/17
1248億4569万528億2891万+20.13%
1/4
-19.68%
7/25
2013年
11月期
5,560
556
9/30

556
9/27
2,750
275
12/5
501,900
5,019,000
3/18
1385億5130万685億2807万+17.41%
5/15
-16.49%
6/7
2014年
11月期
8,160
816
9/29
5,010
501
12/2
998,500
9,985,000
1/17
2033億4184万1248億4569万+23.57%
1/20
-16.19%
10/17
2015年
11月期
7,730
773
12/26
4,770
477
10/2
680,800
6,808,000
4/3
1926億2652万1188億6526万+8.28%
11/20
-12.54%
8/25
2016年
11月期
5,920
592
12/2
2,570
257
7/8
563,100
5,631,000
4/5
1475億2251万640億4271万+17.35%
12/8
-22.01%
2/12
2017年
11月期
7,580
758
11/9
4,420
442
12/1
801,900
8,019,000
7/6
1888億8862万1101億4349万+10.81%
11/7
-6.88%
3/27
2018年
11月期
8,500
850
1/15
4,225
10/30
1,091,500
10,915,000
4/6
2118億1442万1052億8422万+12.66%
1/12
-19.75%
12/25
2019年
11月期
5,530
4/22

4/19
3,545
12/25
385,500
1/16
1378億396万883億3907万+16.52%
4/17
-15.67%
6/3
2020年
11月期
5,150
12/2
2,281
3/23
467,700
3/19
1283億3461万568億4102万+17.97%
5/11
-33.25%
3/19
2021年
11月期
5,170
3/19
3,850
11/29
753,300
6/30
1288億3300万959億3947万+11.19%
7/15
-9.52%
4/30
最新3,775
2022/12/9
49,600940億7051万-4.28%
3,944

年間値上がり率

1984/12/28 vs 1983/12/28
-29%(0.71倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
-23%(0.77倍)
1987/12/28 vs 1986/12/27
69%(1.69倍)
1988/12/28 vs 1987/12/28
65%(1.65倍)
1989/12/29 vs 1988/12/28
41%(1.41倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/30
33%(1.33倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
22%(1.22倍)
2001/12/28 vs 2000/12/29
-16%(0.84倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
117%(2.17倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
105%(2.05倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
36%(1.36倍)
2011/12/30 vs 2010/12/30
25%(1.25倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
70%(1.7倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/09 vs 2021/12/30
-8%(0.92倍)
過去安値
1,050円(2002/12/19)
260%(3.6倍)
3,775円(12/9)