6580 ライトアップ

6580
2019/03/22
時価
60億円
PER 予
21.72倍
PBR
3.65倍
配当 予
0%
ROE 予
16.78%
ROA 予
14.01%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
1,994
始値
2,050
高値
2,210
安値
2,025
終値 +4.31%
2,080
出来高 +9.26%
148,600

乖離率

株価(5日)
移動平均値
+5.91%
1,964
株価(25日)
移動平均値
+29.11%
1,611
出来高(5日)
移動平均値
+4.27%
142,520

2018/10/23~2019/03/22

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
2019
03/222,0502,2102,0252,080+4.31%148,60060億3824万+29.11%21.723.65
03/201,9002,0421,8901,994+5.5%136,00057億8858万+27.58%20.823.49
03/191,9201,9241,8041,890-3.47%81,10054億8667万+24.1%19.743.31
03/181,9192,1341,9151,958+3.05%122,80056億8407万+31.67%20.453.43
03/152,2102,2391,8791,900-17.57%224,10055億1570万+30.94%19.843.33
03/142,0822,3872,0412,305+14.79%611,60066億9141万+62.55%24.074.04
03/132,1752,2691,9492,008-11.74%275,60058億2922万+46.57%20.973.52
03/122,7012,7202,2752,275-18.02%308,20066億432万+70.28%23.763.99
03/112,6662,9892,6662,775+4.76%704,70080億5582万+114.95%28.984.86
03/082,2102,6962,1542,649+19.76%1,363,00076億9004万+116.24%27.664.64
03/071,9402,3801,9002,212+11.72%863,60064億2143万+90.03%23.13.88
03/062,0502,3431,8201,980+0.15%1,064,00057億4794万+76.79%20.683.47
03/051,6571,9771,5881,977+25.36%725,90057億3923万+81.88%20.643.47
03/041,3191,5771,3141,577+23.49%316,10045億7803万+49.62%16.472.76
03/011,1631,2771,1441,277+12.71%131,40037億713万+23.03%13.342.24
02/281,0251,1921,0251,133+10.32%150,80032億8909万+9.47%11.831.99
02/279171,0459171,027+10.79%41,00029億8138万-1.06%10.721.8
02/269279279109270%9,40026億9108万-11.21%9.681.62
02/25914927901927+0.65%17,10026億9108万-12.22%9.681.62
02/22930939916921-2.54%5,60026億7366万-13.76%9.621.61
02/21955972932945+0.53%37,50027億4333万-12.42%9.871.66
02/20868943865940+10.2%57,50027億2882万-13.52%9.821.65
02/19853872844853-1.73%40,70024億7625万-22.17%8.911.5
02/18887908863868-1.59%29,60025億1980万-21.8%9.061.52
02/15860886855882+0.23%35,90025億6044万-21.39%9.211.55
02/14897908878880-10.84%100,90025億5464万-22.33%9.191.54
02/139881,001976987-1.69%55,10028億6526万-13.87%10.311.73
02/121,0261,0261,0041,004-3.74%27,60029億1461万-12.85%10.481.76
02/081,0581,0651,0311,043-3.25%11,70030億2782万-9.62%10.891.83
02/071,1081,1081,0321,078-2.71%15,40031億2943万-6.67%11.261.89
02/061,1611,1611,0621,108-4.48%26,90032億1652万-4.15%11.571.94
02/051,1601,1701,1351,160+0.61%11,50033億6748万+0.52%12.112.03
02/041,1521,1791,1431,153+2.76%12,30033億4715万+0.44%12.042.02
02/011,1191,1301,1031,122+0.27%9,80032億5716万-2.09%11.721.97
01/311,1211,1381,1191,119+0.45%7,30032億4845万-2.36%11.691.96
01/301,1421,1851,1111,114-2.37%7,50032億3394万-3.05%11.631.95
01/291,1431,1511,1371,141-1.72%5,50033億1232万-0.87%11.912
01/281,1851,1851,1551,161-1.94%8,90033億7038万+0.43%12.122.03
01/251,2171,2251,1831,184-2.07%20,50034億3715万+1.63%12.362.08
01/241,1971,2141,1901,209+1.94%3,60035億972万+2.81%12.622.12
01/231,1981,2141,1751,186-0.75%6,50034億4295万+0.08%12.382.08
01/221,1971,2191,1751,195-2.21%14,90034億6908万-0.33%12.482.09
01/211,2431,2641,1931,222-0.49%40,80035億4746万+0.25%12.762.14
01/181,1821,2301,1821,228+3.89%11,20035億6488万-1.13%12.822.15
01/171,1671,1821,1601,182+1.29%3,10034億3134万-6.78%12.342.07
01/161,1571,1691,1521,167+0.6%1,50033億8780万-9.88%12.192.05
01/151,1841,1841,1281,160-2.77%3,90033億6748万-12.39%12.112.03
01/111,1901,2231,1761,193+2.4%10,20034億6327万-11.89%12.462.09
01/101,1491,1751,1461,165+1.04%3,20033億8199万-15.95%12.172.04
01/091,1751,2041,1501,153-4.32%15,30033億4715万-18.63%12.042.02
01/081,1681,2061,1641,205+4.87%12,70034億9811万-16.84%12.582.11
01/071,1011,1781,1001,149+8.29%11,70033億3554万-22.26%122.01
01/041,0221,0731,0101,061+0.86%7,30030億8008万-29.74%11.081.86
2018
12/281,0741,0971,0451,052-4.71%20,30030億5395万-31.87%10.991.84
12/271,1001,1191,0871,104+3.86%13,10032億491万-30.13%11.531.93
12/261,0521,0961,0291,063+4.01%11,70030億8588万-34.14%11.11.86
12/251,0501,0601,0221,022-5.46%35,60029億6686万-37.87%10.671.79
12/211,1251,1411,0531,081-3.91%51,00031億3814万-35.5%11.291.89
12/201,1661,1931,1251,125-5.62%15,30032億6587万-34.06%11.751.97
12/191,1771,2081,1631,192+1.27%14,20034億6037万-31.22%12.452.09
12/181,2381,2381,1771,177-7.32%51,80034億1683万-33.13%12.292.06
12/171,3881,3881,2701,270-8.63%12,10036億8681万-29.21%13.262.23
12/141,4511,4511,3751,390-3.47%10,40040億3517万-23.96%14.522.44
12/131,4571,5331,4391,440-0.83%4,70041億8032万-22.54%15.042.52
12/121,4501,4921,4021,452-5.41%18,50042億1515万-22.97%15.162.54
12/111,6811,6811,5261,535-9.01%13,00044億5610万-19.59%16.032.69
12/101,7801,7801,6801,687-5.81%6,60048億9736万-12.59%17.622.96
12/071,8781,8781,7911,791-4.63%4,50051億9927万-7.73%18.73.14
12/061,8551,8791,8391,878+1.24%1,20054億5183万-3.44%19.613.29
12/051,8421,8871,8421,855-2.37%2,60053億8506万-4.82%19.373.25
12/041,9311,9311,9001,900-1.14%1,70055億1570万-2.46%19.843.33
12/031,9391,9541,8301,922-2.88%3,30055億7956万-0.77%20.073.37
11/301,9882,0001,9501,979+1.59%11,50057億4503万+2.06%20.673.47
11/291,9501,9881,9231,9480%2,70056億5504万0%20.343.41
11/281,9221,9981,9021,948+1.35%5,80056億5504万-0.46%20.343.41
11/271,9101,9491,9101,922-1.44%80055億7956万-2.34%20.073.37
11/261,8701,9891,8461,950+2.09%4,00056億6085万-1.42%20.363.42
11/221,9501,9501,9101,910-2.05%40055億4473万-3.83%19.953.35
11/211,9201,9881,9021,950-0.51%5,30056億6085万-2.16%20.363.42
11/201,7901,9991,7901,960+7.1%6,20056億8988万-2.05%20.473.44
11/191,8001,8451,7701,830+1.61%2,30053億1249万-8.77%19.113.21
11/161,7951,8331,7951,801-1.75%1,80052億2830万-10.62%18.813.16
11/151,7991,8461,7981,833+0.99%3,10053億2119万-9.53%19.143.21
11/141,8791,8791,7811,815-1.63%10,30052億6894万-10.81%18.953.18
11/131,8681,9401,8441,845-9.47%14,50053億5603万-9.87%19.273.23
11/122,0802,1201,9992,038-4.32%8,40059億1631万-0.88%21.283.57
11/092,1742,1742,0602,130-1.62%2,40061億8339万+3.3%22.243.73
11/082,1092,1652,1052,165+3.79%8,40062億8499万+5%22.613.79
11/072,0942,0952,0712,086+2.05%1,40060億5565万+1.02%21.783.66
11/062,0442,0441,9602,044-0.78%1,30059億3373万-1.45%21.343.58
11/051,9962,0821,9752,060+4.57%10,00059億8018万-1.29%21.513.61
11/021,9631,9701,9221,970+3.96%3,80057億1891万-5.97%20.573.45
11/011,9011,9421,8761,895-3.27%7,20055億118万-10.06%19.793.32
10/311,9152,0401,9121,959+6.76%14,10056億8697万-7.59%20.463.43
10/301,7551,8351,7111,835+12.23%23,50053億2700万-13.89%19.163.22
10/291,9681,9721,6351,635-17.3%21,60047億4640万-23.67%17.072.87
10/262,1892,1891,9771,977-9.52%10,10057億3923万-8.43%20.643.47
10/252,0852,1912,0802,185+0.55%18,80063億4305万+1.02%22.823.83
10/242,2222,2382,1522,173-2.21%5,00063億821万+0.6%22.693.81
10/232,3432,3432,2152,222+1.32%16,80064億5046万+2.97%23.23.89