6670 MCJ

6670
2024/09/18
時価
1496億円
PER 予
11.37倍
2010年以降
2.25-15.42倍
(2010-2024年)
PBR
1.82倍
2010年以降
0.15-2.67倍
(2010-2024年)
配当 予
2.72%
ROE 予
16.04%
ROA 予
10.15%
資料
Link
CSV,JSON

時価総額

2010年3月31日
54億2339万
2011年3月31日
87億3971万
2012年3月30日
79億3451万
2013年3月29日
82億3969万
2014年3月31日
125億5626万
2015年3月31日
237億3205万
2016年3月31日
213億9775万
2017年3月31日
635億1229万
2018年3月30日
670億2508万
2019年3月29日
793億5274万
2020年3月31日
586億6861万
2021年3月31日
944億7947万
2022年3月31日
913億1874万
2023年3月31日
914億7915万
2024年3月29日
1344億1835万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/181,4901,4931,4611,470-1.14%97,9001496億880万+1.17%11.371.82
09/171,4701,4881,4551,487+1.16%103,6001513億3897万+2.69%11.51.85
09/131,4831,4851,4581,470+0.07%217,9001496億880万+2.01%11.371.82
09/121,5081,5081,4501,469-0.61%267,6001495億703万+2.37%11.371.82
09/111,5251,5591,4761,478-2.64%397,2001504億2300万+3.5%11.441.83
09/101,4621,5201,4451,518+3.48%199,1001544億9399万+6.9%11.741.88
09/091,4101,4691,4071,467-1.68%222,5001493億348万+4.49%11.351.82
09/061,5401,5401,4811,492-2.29%165,6001518億4785万+6.88%11.541.85
09/051,5201,5401,5031,527-1.23%222,4001554億996万+9.94%11.811.9
09/041,5451,5721,5331,546-0.9%256,3001573億4368万+11.79%11.961.92
09/031,5421,5631,5311,560+1.76%165,2001587億6853万+13.29%12.071.94
09/021,5301,5561,5211,533+0.79%209,8001560億2061万+11.82%11.861.9
08/301,5041,5291,5011,521+1.33%174,5001547億9931万+11.35%11.771.89
08/291,4901,5401,4771,501+0.74%279,5001527億6382万+10.21%11.611.86
08/281,4781,5151,4731,490+0.68%289,9001516億4430万+9.56%11.531.85
08/271,4131,4801,3971,480+5.94%232,1001506億2655万+8.98%11.451.84
08/261,4051,4061,3901,397-0.5%60,9001421億7925万+2.95%10.811.73
08/231,4171,4281,4021,404+0.43%124,0001428億9167万+3.16%10.861.74
08/221,3811,4061,3681,398+2.12%97,4001422億8103万+2.49%10.821.74
08/211,3601,3801,3561,369-0.15%62,7001393億2956万+0.07%10.591.7
08/201,3861,3871,3701,371-0.29%47,9001395億3311万-0.29%10.611.7
08/191,3541,3851,3481,375+0.73%186,6001399億4021万-0.51%10.641.71
08/161,3401,3671,3301,365+3.41%198,1001389億2246万-1.66%10.561.69
08/151,3251,3471,3101,320-0.68%154,6001343億4260万-5.24%10.211.64
08/141,3401,3421,3191,329-0.75%108,8001352億5857万-5%10.281.65
08/131,3281,3401,3171,339+2.53%167,3001362億7632万-4.77%10.361.66
08/091,3431,3531,2911,306-0.91%179,7001329億1775万-7.51%10.11.62
08/081,2801,3441,2711,318+2.57%253,5001341億3905万-7.25%10.21.64
08/071,2691,3361,2551,285-1%283,0001307億8048万-10.08%9.941.59
08/061,3761,3811,2341,298+17.36%581,9001321億356万-9.86%10.041.61
08/051,1971,2261,0891,106-12.57%505,2001125億6281万-23.67%8.561.37
08/021,2821,3041,2591,265-5.17%362,3001287億4499万-13.65%9.791.57
08/011,3751,3751,3231,334-2.56%220,3001357億6744万-9.56%10.321.66
07/311,3631,3781,3591,369-1.51%238,7001393億2956万-7.75%10.591.7
07/301,4171,4191,3761,390-1.7%154,2001414億6683万-6.71%10.751.73
07/291,4261,4331,4111,414+1.29%93,4001439億942万-5.35%10.941.75
07/261,4081,4251,3961,396-1.9%107,9001420億7748万-6.87%10.81.73
07/251,4421,4641,4231,423-2.73%126,0001448億2539万-5.45%11.011.77
07/241,4611,4741,4501,463+1.04%141,9001488億9638万-2.79%11.321.82
07/231,4551,4731,4481,448-0.14%58,0001473億6976万-3.66%11.21.8
07/221,4811,4811,4481,450-2.03%124,2001475億7331万-3.4%11.221.8
07/191,4881,5051,4781,480-0.8%99,2001506億2655万-1.33%11.451.84
07/181,4961,5141,4851,492-0.86%126,5001518億4785万-0.33%11.541.85
07/171,5251,5271,5011,505-1.95%116,0001531億7092万+0.67%11.641.87
07/161,5431,5541,5251,535-0.45%123,4001562億2416万+2.88%11.881.91
07/121,5161,5501,5141,542+1.51%240,0001569億3658万+3.56%11.931.91
07/111,4891,5291,4811,519+2.08%160,8001545億9576万+2.29%11.751.89
07/101,4911,5011,4741,4880%137,3001514億4075万+0.47%11.511.85
07/091,5031,5151,4881,488-0.73%139,0001514億4075万+0.68%11.511.85
07/081,4991,5131,4891,499+0.33%92,5001525億6027万+1.7%11.61.86
07/051,5221,5221,4881,494-1.84%109,2001520億5140万+1.63%11.561.85
07/041,5371,5371,5141,522-0.39%96,4001549億109万+3.89%11.781.89
07/031,5401,5671,5271,528-1.67%136,7001555億1174万+4.8%11.821.9
07/021,5301,5601,5301,554+2.44%177,4001581億5788万+7.17%12.021.93
07/011,5251,5301,5071,517+0.4%111,6001543億9221万+5.13%11.741.88
06/281,5261,5301,5051,511-0.98%208,0001537億8157万+5.08%11.691.88
06/271,5311,5361,5031,526-1.29%126,0001553億819万+6.56%11.811.89
06/261,5411,5721,5301,546+1.05%263,1001573億4368万+8.49%11.961.92
06/251,4761,5371,4681,530+3.03%253,3001557億1529万+7.97%11.841.9
06/241,5501,5511,4721,485-3.19%266,1001511億3542万+5.47%11.491.84
06/211,5551,5591,4871,534-1.29%447,5001561億2238万+9.57%11.871.9
06/201,4601,5811,4601,554+10.6%876,6001581億5788万+11.8%12.021.93
06/191,4191,4221,4001,405-1.06%63,1001429億9345万+1.74%10.871.74
06/181,4171,4261,4011,420+1.28%119,1001445億2007万+3.12%10.991.76
06/171,4131,4131,3931,402-0.99%109,9001426億8812万+2.34%10.851.74
06/141,4151,4201,3961,416-0.49%113,5001441億1297万+3.66%10.961.76
06/131,4531,4531,4161,423-1.04%107,7001448億2539万+4.56%11.011.77
06/121,4371,4531,4231,438+0.14%139,8001463億5201万+5.97%11.131.78
06/111,4381,4421,4271,436-0.55%128,2001461億4846万+6.13%11.111.78
06/101,4501,4601,4341,444-0.55%140,9001469億6266万+7.04%11.171.79
06/071,4291,4551,4281,452+2.54%228,9001477億7686万+7.96%11.231.8
06/061,4161,4371,4101,416+0.93%145,0001441億1297万+5.67%10.961.76
06/051,4091,4181,3971,403-0.07%88,0001427億8990万+4.78%10.851.74
06/041,3841,4221,3801,404+1.23%175,2001428億9167万+5.01%10.861.74
06/031,3801,3881,3701,387+0.95%127,9001411億6150万+3.9%10.731.72
05/311,3471,3751,3401,374+2.46%184,5001398億3843万+2.92%10.631.71
05/301,3201,3491,3111,341+0.52%123,8001364億7987万+0.52%10.381.66
05/291,3521,3711,3301,334-2.27%101,1001357億6744万-0.07%10.321.66
05/281,3951,3951,3611,365-2.15%120,4001389億2246万+2.17%10.561.69
05/271,3581,3981,3581,395+2.65%190,1001419億7570万+4.42%10.791.73
05/241,3511,3741,3331,359-0.59%131,5001383億1181万+1.8%10.511.69
05/231,3471,3701,3391,367+2.17%180,7001391億2601万+2.32%10.581.7
05/221,3251,3491,3091,338+2.22%173,2001361億7454万0%10.351.66
05/211,3011,3261,2981,309+1.47%148,3001332億2308万-2.53%10.131.62
05/201,2891,3011,2831,290+0.08%124,6001312億8936万-4.23%9.981.6
05/171,3111,3151,2821,289-2.64%137,7001311億8758万-4.59%9.971.6
05/161,2901,3341,2891,324+2.24%172,7001347億4970万-2.36%10.241.64
05/151,3501,3521,2651,295+2.78%528,0001317億9823万-4.57%10.021.61
05/141,2681,2811,2441,260-2.17%475,2001282億3612万-7.28%9.751.56
05/131,2841,2881,2691,288+0.47%278,0001310億8581万-5.43%9.971.6
05/101,3351,3351,2781,282-4.11%259,8001304億7516万-6.01%9.921.59
05/091,3401,3461,3311,337+0.45%103,5001360億7277万-2.12%10.341.66
05/081,3451,3451,3261,331-1.04%90,0001354億6212万-2.49%10.31.65
05/071,3381,3511,3271,345+1.2%120,2001368億8697万-1.61%10.411.67
05/021,3391,3391,3231,329-0.82%109,2001352億5857万-2.71%10.281.65
05/011,3621,3661,3401,340-2.97%130,2001363億7809万-2.12%10.371.66
04/301,3721,3901,3671,381+1.32%143,6001405億5086万+0.73%10.681.71
04/261,3631,3691,3481,363+0.07%133,9001387億1891万-0.73%10.551.69
04/251,3661,3731,3611,362-0.66%89,4001386億1714万-0.87%10.541.69
04/241,3731,3801,3681,371+0.29%83,5001395億3311万-0.36%10.611.7

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
75
14,980
6/10
22
4,350
4/9
4,681,600
23,408
6/2
--54億2339万
3/31
2011年
3月期
149
29,700
2/14
33
6,700
9/28

6,660
9/8
12,786,400
63,932
1/13
146億4316万32億8361万87億3971万
3/31
2012年
3月期
94
18,780
5/12
56
113
11/22

11,260
9/26

他2件
5,393,600
26,968
5/27
92億5921万55億2200万79億3451万
3/30
2013年
3月期
108
216
1/31
49
99
7/26

98
7/25
2,894,400
1,447,200
1/31
106億4957万48億3175万82億3969万
3/29
2014年
3月期
198
395
12/16
68
136
6/7
26,227,600
13,113,800
12/16
194億7492万67億528万125億5626万
3/31
2015年
3月期
393
786
12/9
112
224
5/12

224
5/9
72,750,600
36,375,300
12/5
399億7776万113億9315万237億3205万
3/31
2016年
3月期
312
624
6/5
152
304
8/25
5,872,000
2,936,000
6/3
317億3807万154億6213万213億9775万
3/31
2017年
3月期
670
1,340
3/31
189
378
4/6
4,376,800
2,188,400
8/5
681億5548万192億2594万635億1229万
3/31
2018年
3月期
755
1,509
2/20
492
983
11/16
4,095,600
2,047,800
2/2
767億6373万500億579万670億2508万
3/30
2019年
3月期
1,047
9/3
579
12/25
2,594,800
1,297,400
5/10
1065億3654万589億1562万793億5274万
3/29
2020年
3月期
873
1/14
486
3/13
2,076,800
2/6
888億4931万494億6250万586億6861万
3/31
2021年
3月期
1,129
1/6
546
4/3
4,266,700
8/6
1149億363万555億6898万944億7947万
3/31
2022年
3月期
1,381
7/15
887
3/9
1,622,000
11/8
1405億5086万902億7415万913億1874万
3/31
2023年
3月期
1,060
11/9
745
4/25
890,700
11/7
1078億8118万758億2215万914億7915万
3/31
2024年
3月期
1,480
2/6
917
4/27
1,481,200
2/6
1506億2655万933億2739万1344億1835万
3/29
最新1,470
2024/9/18
97,9001496億880万