6652 IDEC

6652
2024/11/01
時価
818億円
PER 予
51.14倍
2010年以降
赤字-27.46倍
(2010-2024年)
PBR
1.14倍
2010年以降
0.8-2.5倍
(2010-2024年)
配当 予
5.28%
ROE 予
2.23%
ROA 予
1.39%
資料
Link
CSV,JSON

株価チャート

株価

11/1

前日 (10/31)
2,483
始値
2,480
高値
2,493
安値
2,452
終値 -0.81%
2,463
出来高 -3.32%
52,400

乖離率

株価(5日)
移動平均値
-0.28%
2,470
株価(25日)
移動平均値
-2.15%
2,517
出来高(5日)
移動平均値
-39.14%
86,100

2024/06/10~2024/11/01

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
2024
11/012,4802,4932,4522,463-0.81%52,400818億3190万-2.15%51.141.14
10/312,4782,5032,4722,483-0.04%54,200824億9639万-1.62%51.551.15
10/302,4782,4932,4552,484+0.89%204,100825億2962万-1.74%51.571.15
10/292,4562,4652,4422,462+0.12%58,100817億9868万-2.76%51.121.14
10/282,4232,4702,4232,459+0.9%61,700816億9900万-3.11%51.051.14
10/252,4472,4612,4212,437-0.08%63,000809億6806万-4.13%50.61.13
10/242,4282,4462,4092,4390%56,300810億3451万-4.2%50.641.13
10/232,4932,4982,4322,439-2.09%61,700810億3451万-4.35%50.641.13
10/222,5302,5302,4742,491-0.6%50,900827億6219万-2.43%51.721.15
10/212,5272,5452,5062,506-0.75%72,200832億6055万-1.92%52.031.16
10/182,5292,5422,5132,5250%34,600838億9182万-1.14%52.421.17
10/172,5402,5412,5222,525-0.47%47,400838億9182万-1.1%52.421.17
10/162,5502,5892,5332,537-1.7%46,200842億9051万-0.63%52.671.17
10/152,5492,5972,5362,581+2.79%71,000857億5239万+1.1%53.591.19
10/112,5402,5402,5062,511-0.63%45,000834億2668万-1.61%52.131.16
10/102,5442,5462,5132,527-0.39%36,500839億5827万-1.1%52.471.17
10/092,5292,5452,5202,537+0.4%30,500842億9051万-0.9%52.671.17
10/082,5512,5692,5142,527-2.7%87,800839億5827万-1.48%52.471.17
10/072,6142,6202,5962,597+0.39%54,100862億8398万+0.97%53.921.2
10/042,5842,5902,5382,587+0.19%69,600859億5174万+0.43%53.711.2
10/032,5832,5922,5642,582+1.81%48,100857億8562万+0.08%53.611.19
10/022,5272,5562,5152,536+0.04%74,300842億5729万-1.9%52.651.17
10/012,5742,5742,5122,535-0.63%81,700842億2406万-2.09%52.631.17
09/302,5042,5512,5042,551-2.04%82,200847億5566万-1.62%52.961.18
09/272,5912,6252,5912,604-1.21%58,600865億1655万+0.27%54.061.2
09/262,6202,6422,5732,636+1.7%135,100875億7974万+1.38%54.731.22
09/252,5742,6032,5452,592+0.39%52,400861億1786万-0.42%53.821.2
09/242,6052,6052,5672,582-0.54%59,600857億8562万-0.88%53.611.19
09/202,5882,6192,5782,596+0.78%51,800862億5076万-0.54%53.91.2
09/192,5962,6002,5712,576+1.98%64,500855億8627万-1.42%53.481.19
09/182,5622,5622,5172,526-0.47%33,700839億2504万-3.44%52.451.17
09/172,5462,5492,4992,538+0.91%50,200843億2374万-3.13%52.691.17
09/132,5312,5372,5082,515-1.22%48,800835億5957万-3.97%52.221.16
09/122,5282,5752,5202,546+2.91%56,800845億8953万-2.79%52.861.18
09/112,5002,5102,4692,474-1.28%56,500821億9737万-5.5%51.371.14
09/102,5352,5362,5062,506-0.79%41,700832億6055万-4.28%52.031.16
09/092,4882,5362,4712,526-0.79%45,800839億2504万-3.14%52.451.17
09/062,5462,5612,5232,546-0.24%50,500845億8953万-2.71%52.861.18
09/052,5632,6192,5382,552-1.24%77,100847億8888万-3.04%52.991.18
09/042,6002,6202,5782,584-2.23%117,000858億5206万-2.64%53.651.19
09/032,6802,6882,6372,643-1.23%68,800878億1231万-1.09%54.871.22
09/022,7182,7232,6562,676-0.3%77,900889億872万-0.41%55.561.24
08/302,7212,7372,6692,684-0.89%83,400891億7451万-0.56%55.731.24
08/292,6902,7182,6842,708+0.37%47,300899億7190万+0.04%56.221.25
08/282,6972,7032,6452,698-0.04%59,700896億3966万-0.59%56.021.25
08/272,6402,7022,6212,699+2.78%85,800896億7288万-0.92%56.041.25
08/262,6492,6492,6112,626-0.87%28,900872億4749万-3.95%54.521.21
08/232,6492,6572,6262,649-0.19%27,300880億1166万-3.64%551.22
08/222,6702,6852,6432,654-0.23%43,000881億7778万-3.94%55.11.23
08/212,6792,6982,6602,660-1.88%45,600883億7713万-4.28%55.231.23
08/202,6712,7342,6682,711+2.53%65,100900億7157万-2.97%56.291.25
08/192,7032,7252,6442,644-2.69%45,000878億4553万-5.81%54.91.22
08/162,7222,7382,6962,717+2.18%47,200902億7092万-3.79%56.411.26
08/152,6522,6852,6522,659-0.19%27,800883億4390万-6.27%55.211.23
08/142,6232,6662,6052,664+1.56%42,200885億1002万-6.56%55.311.23
08/132,5412,6292,5272,623+4.67%65,500871億4782万-8.35%54.461.21
08/092,5632,5792,4582,506-0.28%112,500832億6055万-12.87%52.031.16
08/082,4882,5552,4702,513-0.99%73,700834億9313万-13.26%52.181.16
08/072,4382,5772,4252,538+2.92%120,400843億2374万-12.96%52.691.17
08/062,5722,6002,4172,466+9.21%197,600819億3158万-15.92%51.21.14
08/052,2582,4002,2582,258-18.13%323,800750億2088万-23.54%46.881.04
08/022,8202,8252,7402,758-5.45%179,500916億3312万-7.48%57.261.28
08/013,0303,0402,8972,917-5.9%131,500969億1582万-2.44%60.561.35
07/313,0403,1103,0403,100+1.97%433,7001029億9590万+3.68%64.361.43
07/303,0153,0603,0053,040+0.83%89,9001010億243万+1.91%63.121.41
07/292,9773,0252,9773,015+1.79%90,5001001億7182万+1.17%62.61.39
07/262,9162,9972,9092,962+2.28%169,800984億1092万-0.5%61.51.37
07/252,8892,9412,8722,896+0.24%150,500962億1810万-2.75%60.131.34
07/242,9402,9512,8872,889-1.83%56,300959億8553万-3.02%59.981.34
07/232,9502,9682,9252,943+0.2%54,200977億7965万-1.21%61.11.36
07/222,9832,9902,9372,937-2.59%54,400975億8031万-1.34%60.981.36
07/192,9923,0302,9853,015+0.77%43,3001001億7182万+1.31%62.61.39
07/183,0003,0302,9872,992-1.9%80,600994億765万+0.74%62.121.38
07/173,0553,0853,0453,050+0.66%60,5001013億3467万+2.83%63.321.41
07/163,0303,0403,0153,030-0.49%26,6001006億7018万+2.4%62.911.4
07/123,0503,0603,0203,045-0.33%75,0001011億6855万+3.08%63.221.41
07/113,0553,0803,0253,055+0.16%114,5001015億80万+3.66%63.431.41
07/103,0353,0503,0153,050+1.5%123,2001013億3467万+3.71%63.321.41
07/093,0003,0352,9873,005+1.93%147,100998億3957万+2.39%62.391.39
07/082,9772,9992,9342,948-0.94%99,300979億4578万+0.55%61.211.36
07/053,0103,0102,9662,976-1.29%72,200988億7606万+1.64%61.791.38
07/043,0103,0152,9803,015+0.17%78,0001001億7182万+3.25%62.61.39
07/032,9493,0102,9403,010+2%96,3001000億569万+3.51%62.491.39
07/022,9512,9632,9152,951-0.44%54,100980億4545万+1.97%61.271.36
07/012,9852,9902,9532,964+0.37%59,000984億7737万+2.77%61.541.37
06/282,9843,0052,9502,953-1.04%70,400981億1190万+2.68%61.311.3
06/272,9172,9852,9172,984+1.95%74,100991億4186万+4.12%61.951.31
06/262,9452,9472,8892,927-0.03%67,100972億4806万+2.49%60.771.29
06/252,9512,9742,9172,928-0.78%89,400972億8129万+2.88%60.791.29
06/242,9502,9742,9432,951-0.17%99,100980億4545万+4.02%61.271.3
06/212,9733,0102,9522,956-0.94%212,200982億1157万+4.56%61.371.3
06/202,9112,9862,9012,984+2.23%93,400991億4186万+5.89%61.951.31
06/192,9102,9282,9012,919+0.93%51,600969億8227万+3.99%60.611.28
06/182,9152,9162,8902,8920%49,700960億8521万+3.29%60.041.27
06/172,9112,9112,8782,892-0.65%70,000960億8521万+3.54%60.041.27
06/142,8422,9172,8202,911+1.93%102,700967億1647万+4.52%60.441.28
06/132,9152,9152,8502,856-1.35%73,000948億8912万+2.66%59.31.26
06/122,8502,8982,8502,895+0.45%43,700961億8488万+4.14%60.111.27
06/112,9072,9092,8802,882-0.96%66,600957億5296万+3.86%59.841.27
06/102,8502,9102,8502,910+2.11%90,300966億8325万+5.05%60.421.28

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
2008年
3月期
1,959
5/1
1,101
1/22
503,200
9/28
--+6.06%
12/12
-15.95%
10/11
2009年
3月期
1,334
6/6
480
2/27
208,100
2/6
--+9.84%
3/25
-31.92%
2/24
2010年
3月期
842
3/31
520
11/27
152,800
2/26
321億8501万-+18.49%
6/11
-18.61%
11/18
2011年
3月期
934
4/26
630
3/15
251,300
7/16
357億166万240億8142万+13.66%
7/26
-17.58%
3/15
2012年
3月期
1,006
6/15
713
11/28
377,600
4/15
384億5383万272億5405万+10.24%
6/15
-14.05%
8/22
2013年
3月期
894
3/21
606
10/15
148,600
3/8
341億7268万231億6403万+12.33%
11/27
-8.82%
5/16
2014年
3月期
989
5/21
780
4/2
204,500
12/25
378億401万298億1509万+10.13%
5/17
-9.77%
2/4
2015年
3月期
1,100
3/26

3/25
850
10/16
209,500
7/15
420億4693万324億9081万+9.83%
12/24
-6.35%
10/16
2016年
3月期
1,167
6/24
892
10/2
211,800
10/7
446億797万340億9624万+8.55%
10/13
-12.54%
2/12
2017年
3月期
1,261
3/28

3/21
885
6/28

6/24

他2件
213,800
4/8
482億107万338億2866万+9.91%
12/16
-9.21%
6/16
2018年
3月期
3,420
1/24
1,115
4/20
2,128,600
12/22
1136億2773万426億2030万+29.91%
5/12
-11.98%
2/14
2019年
3月期
3,090
6/12
1,749
12/25
1,125,600
6/15
1026億6365万581億962万+18.08%
4/17
-22.28%
12/25
2020年
3月期
2,397
11/5
1,105
3/13
403,700
3/23
796億3909万367億1305万+14.55%
5/8
-29.16%
3/13
2021年
3月期
2,043
9/18
1,214
4/6
847,700
6/19
678億7762万403億3452万+18.41%
5/11
-7.3%
6/12
2022年
3月期
2,878
12/8
1,663
5/7
1,040,100
6/30
956億2006万552億5231万+19.11%
11/4
-11.21%
4/12
2023年
3月期
3,630
3/9
2,150
4/27
431,700
11/7
1206億488万714億3264万+15.11%
5/20
-9.89%
1/4
2024年
3月期
3,505
4/3
2,636
10/31
313,100
2/5
1164億5181万875億7974万+8.21%
1/10
-9.03%
10/4
最新2,463
2024/11/1
52,400818億3190万-2.15%
2,517

年間値上がり率

1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
17%(1.17倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-1%(0.99倍)
1997/12/30 vs 1996/12/30
-40%(0.6倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
93%(1.93倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
-50%(0.5倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
78%(1.78倍)
2004/12/30 vs 2003/12/30
68%(1.68倍)
2005/12/30 vs 2004/12/30
59%(1.59倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
-34%(0.66倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
146%(2.46倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
53%(1.53倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/11/01 vs 2023/12/29
-14%(0.86倍)
過去安値
339円(2002/12/19)
627%(7.27倍)
2,463円(11/1)