6652 IDEC

6652
2024/09/18
時価
839億円
PER 予
18.61倍
2010年以降
赤字-27.46倍
(2010-2024年)
PBR
1.11倍
2010年以降
0.8-2.5倍
(2010-2024年)
配当 予
5.15%
ROE 予
5.97%
ROA 予
3.7%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,538
始値
2,562
高値
2,562
安値
2,517
終値 -0.47%
2,526
出来高 -32.87%
33,700

乖離率

株価(5日)
移動平均値
+0.24%
2,520
株価(25日)
移動平均値
-3.44%
2,616
出来高(5日)
移動平均値
-31.5%
49,200

2024/04/24~2024/09/18

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
09/182,5622,5622,5172,526-0.47%33,700839億2504万-3.44%18.611.11
09/172,5462,5492,4992,538+0.91%50,200843億2374万-3.13%18.71.12
09/132,5312,5372,5082,515-1.22%48,800835億5957万-3.97%18.531.11
09/122,5282,5752,5202,546+2.91%56,800845億8953万-2.79%18.751.12
09/112,5002,5102,4692,474-1.28%56,500821億9737万-5.5%18.221.09
09/102,5352,5362,5062,506-0.79%41,700832億6055万-4.28%18.461.1
09/092,4882,5362,4712,526-0.79%45,800839億2504万-3.14%18.611.11
09/062,5462,5612,5232,546-0.24%50,500845億8953万-2.71%18.751.12
09/052,5632,6192,5382,552-1.24%77,100847億8888万-3.04%18.81.12
09/042,6002,6202,5782,584-2.23%117,000858億5206万-2.64%19.031.14
09/032,6802,6882,6372,643-1.23%68,800878億1231万-1.09%19.471.16
09/022,7182,7232,6562,676-0.3%77,900889億872万-0.41%19.711.18
08/302,7212,7372,6692,684-0.89%83,400891億7451万-0.56%19.771.18
08/292,6902,7182,6842,708+0.37%47,300899億7190万+0.04%19.951.19
08/282,6972,7032,6452,698-0.04%59,700896億3966万-0.59%19.871.19
08/272,6402,7022,6212,699+2.78%85,800896億7288万-0.92%19.881.19
08/262,6492,6492,6112,626-0.87%28,900872億4749万-3.95%19.341.16
08/232,6492,6572,6262,649-0.19%27,300880億1166万-3.64%19.511.17
08/222,6702,6852,6432,654-0.23%43,000881億7778万-3.94%19.551.17
08/212,6792,6982,6602,660-1.88%45,600883億7713万-4.28%19.591.17
08/202,6712,7342,6682,711+2.53%65,100900億7157万-2.97%19.971.19
08/192,7032,7252,6442,644-2.69%45,000878億4553万-5.81%19.481.16
08/162,7222,7382,6962,717+2.18%47,200902億7092万-3.79%20.011.2
08/152,6522,6852,6522,659-0.19%27,800883億4390万-6.27%19.591.17
08/142,6232,6662,6052,664+1.56%42,200885億1002万-6.56%19.621.17
08/132,5412,6292,5272,623+4.67%65,500871億4782万-8.35%19.321.15
08/092,5632,5792,4582,506-0.28%112,500832億6055万-12.87%18.461.1
08/082,4882,5552,4702,513-0.99%73,700834億9313万-13.26%18.511.11
08/072,4382,5772,4252,538+2.92%120,400843億2374万-12.96%18.71.12
08/062,5722,6002,4172,466+9.21%197,600819億3158万-15.92%18.171.08
08/052,2582,4002,2582,258-18.13%323,800750億2088万-23.54%16.630.99
08/022,8202,8252,7402,758-5.45%179,500916億3312万-7.48%20.321.21
08/013,0303,0402,8972,917-5.9%131,500969億1582万-2.44%21.491.28
07/313,0403,1103,0403,100+1.97%433,7001029億9590万+3.68%22.841.36
07/303,0153,0603,0053,040+0.83%89,9001010億243万+1.91%22.391.34
07/292,9773,0252,9773,015+1.79%90,5001001億7182万+1.17%22.211.33
07/262,9162,9972,9092,962+2.28%169,800984億1092万-0.5%21.821.3
07/252,8892,9412,8722,896+0.24%150,500962億1810万-2.75%21.331.27
07/242,9402,9512,8872,889-1.83%56,300959億8553万-3.02%21.281.27
07/232,9502,9682,9252,943+0.2%54,200977億7965万-1.21%21.681.29
07/222,9832,9902,9372,937-2.59%54,400975億8031万-1.34%21.641.29
07/192,9923,0302,9853,015+0.77%43,3001001億7182万+1.31%22.211.33
07/183,0003,0302,9872,992-1.9%80,600994億765万+0.74%22.041.32
07/173,0553,0853,0453,050+0.66%60,5001013億3467万+2.83%22.471.34
07/163,0303,0403,0153,030-0.49%26,6001006億7018万+2.4%22.321.33
07/123,0503,0603,0203,045-0.33%75,0001011億6855万+3.08%22.431.34
07/113,0553,0803,0253,055+0.16%114,5001015億80万+3.66%22.51.34
07/103,0353,0503,0153,050+1.5%123,2001013億3467万+3.71%22.471.34
07/093,0003,0352,9873,005+1.93%147,100998億3957万+2.39%22.141.32
07/082,9772,9992,9342,948-0.94%99,300979億4578万+0.55%21.721.3
07/053,0103,0102,9662,976-1.29%72,200988億7606万+1.64%21.921.31
07/043,0103,0152,9803,015+0.17%78,0001001億7182万+3.25%22.211.33
07/032,9493,0102,9403,010+2%96,3001000億569万+3.51%22.171.32
07/022,9512,9632,9152,951-0.44%54,100980億4545万+1.97%21.741.3
07/012,9852,9902,9532,964+0.37%59,000984億7737万+2.77%21.831.3
06/282,9843,0052,9502,953-1.04%70,400981億1190万+2.68%21.751.3
06/272,9172,9852,9172,984+1.95%74,100991億4186万+4.12%21.981.31
06/262,9452,9472,8892,927-0.03%67,100972億4806万+2.49%21.561.29
06/252,9512,9742,9172,928-0.78%89,400972億8129万+2.88%21.571.29
06/242,9502,9742,9432,951-0.17%99,100980億4545万+4.02%21.741.3
06/212,9733,0102,9522,956-0.94%212,200982億1157万+4.56%21.781.3
06/202,9112,9862,9012,984+2.23%93,400991億4186万+5.89%21.981.31
06/192,9102,9282,9012,919+0.93%51,600969億8227万+3.99%21.51.28
06/182,9152,9162,8902,8920%49,700960億8521万+3.29%21.31.27
06/172,9112,9112,8782,892-0.65%70,000960億8521万+3.54%21.31.27
06/142,8422,9172,8202,911+1.93%102,700967億1647万+4.52%21.441.28
06/132,9152,9152,8502,856-1.35%73,000948億8912万+2.66%21.041.26
06/122,8502,8982,8502,895+0.45%43,700961億8488万+4.14%21.331.27
06/112,9072,9092,8802,882-0.96%66,600957億5296万+3.86%21.231.27
06/102,8502,9102,8502,910+2.11%90,300966億8325万+5.05%21.441.28
06/072,8982,9022,8462,850-2.4%88,400946億8978万+3.07%20.991.25
06/062,9252,9502,9182,920+0.41%147,100970億1549万+5.72%21.511.28
06/052,9192,9492,8772,908-0.24%132,000966億1680万+5.48%21.421.28
06/042,8652,9252,8642,915+1.85%250,500968億4937万+6%21.471.28
06/032,8102,8692,8032,862+3.51%233,200950億8847万+4.41%21.081.26
05/312,7502,7652,7222,765+2.22%150,300918億6570万+1.17%20.371.22
05/302,6532,7152,6402,705+1.35%114,100898億7223万-0.84%19.931.19
05/292,7122,7142,6632,669-1.62%62,000886億7615万-2.06%19.661.17
05/282,7422,7512,7122,713-1.06%60,000901億3802万-0.29%19.991.19
05/272,7202,7422,7092,742+0.81%86,300911億153万+0.92%20.21.21
05/242,6832,7272,6782,720-0.11%82,400903億7059万+0.37%20.041.2
05/232,6832,7392,6812,723+1.53%70,900904億7027万+0.59%20.061.2
05/222,7002,7002,6692,682-0.56%68,100891億806万-0.85%19.761.18
05/212,7192,7402,6962,697-0.7%73,000896億643万-0.3%19.871.19
05/202,7252,7342,6982,716-0.15%86,800902億3770万+0.48%20.011.19
05/172,7032,7312,6782,720+0.22%53,000903億7059万+0.74%20.041.2
05/162,7242,7342,6842,714-0.55%86,100901億7125万+0.59%19.991.19
05/152,7502,7582,7002,7290%121,900906億6961万+1.34%20.11.2
05/142,6992,7482,6952,729+1.53%120,800906億6961万+1.53%20.11.2
05/132,8102,8112,6582,688-5.15%225,900893億741万+0.19%19.81.18
05/102,8232,8572,8112,834+0.53%302,300941億5819万+5.79%20.881.25
05/092,7972,8242,7802,819+2.03%241,000936億5982万+5.5%20.771.24
05/082,7562,7962,7482,763+0.07%78,800917億9925万+3.64%20.351.21
05/072,7902,7902,7432,761-0.5%79,800917億3280万+3.64%20.341.21
05/022,7982,7982,7522,775-0.54%40,300921億9794万+4.32%20.441.22
05/012,7842,7992,7722,790+0.04%77,300926億9631万+4.85%20.551.23
04/302,7702,7952,7482,789+2.12%134,900926億6308万+4.77%20.551.23
04/262,6912,7432,6792,731+1.64%103,000907億3606万+2.55%20.121.2
04/252,6562,7042,6552,687+0.56%91,000892億7419万+0.83%19.791.18
04/242,6552,6762,6422,672+1.79%82,600887億7582万+0.19%19.681.17

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2,526
2024/9/18
33,700839億2504万-3.44%
2,616

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)
2024/09/18 vs 2023/12/29
-12%(0.88倍)
過去安値
339円(2002/12/19)
645%(7.45倍)
2,526円(9/18)