6770 アルプスアルパイン
- 6770
- 2019/08/22
- 時価
- 3865億円
- PER 予
- 11.54倍
- 2010年以降
- 赤字-220.38倍
（2010-2019年） - PBR
- 1.06倍
- 2010年以降
- 0.54-3.61倍
（2010-2019年） - 配当 予
- 2.27%
- ROE 予
- 9.2%
- ROA 予
- 4.7%
- 資料
- Link
- CSV,JSON
株価チャート
株価
8/22
- 前日 (8/21)
- 1,746
- 始値
- 1,760
- 高値
- 1,778
- 安値
- 1,758
- 終値 +0.97%
- 1,763
- 出来高 +3.26%
- 1,063,400
乖離率
- 株価（5日）
移動平均値 - +0.63%
1,752 - 株価（25日）
移動平均値 - -4.29%
1,842 - 出来高（5日）
移動平均値 - +15.17%
923,360
2019/03/26～2019/08/22
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 08/22 | 1,760 | 1,778 | 1,758 | 1,763 | +0.97% | 1,063,400 | 3865億9319万 | -4.29% | 11.54 | 1.06 |
| 08/21 | 1,750 | 1,753 | 1,736 | 1,746 | -1.13% | 1,029,800 | 3828億6541万 | -5.42% | 11.43 | 1.05 |
| 08/20 | 1,764 | 1,777 | 1,751 | 1,766 | +0.63% | 821,300 | 3872億5104万 | -4.59% | 11.56 | 1.06 |
| 08/19 | 1,756 | 1,779 | 1,753 | 1,755 | +1.5% | 930,600 | 3848億3894万 | -5.39% | 11.48 | 1.06 |
| 08/16 | 1,726 | 1,743 | 1,721 | 1,729 | -1.03% | 771,700 | 3791億3762万 | -7.04% | 11.31 | 1.04 |
| 08/15 | 1,733 | 1,750 | 1,732 | 1,747 | -1.63% | 1,044,700 | 3830億8469万 | -6.28% | 11.43 | 1.05 |
| 08/14 | 1,780 | 1,795 | 1,772 | 1,776 | +1.95% | 1,263,100 | 3894億4385万 | -4.93% | 11.62 | 1.07 |
| 08/13 | 1,773 | 1,779 | 1,741 | 1,742 | -2.95% | 1,129,200 | 3819億8828万 | -6.89% | 11.4 | 1.05 |
| 08/09 | 1,804 | 1,805 | 1,772 | 1,795 | +0.06% | 1,014,600 | 3936億1020万 | -4.37% | 11.75 | 1.08 |
| 08/08 | 1,802 | 1,823 | 1,791 | 1,794 | -0.77% | 975,800 | 3933億9092万 | -4.57% | 11.74 | 1.08 |
| 08/07 | 1,809 | 1,824 | 1,793 | 1,808 | -1.09% | 972,200 | 3964億6086万 | -3.93% | 11.83 | 1.09 |
| 08/06 | 1,790 | 1,831 | 1,766 | 1,828 | -0.98% | 1,365,600 | 4008億4649万 | -3.02% | 11.96 | 1.1 |
| 08/05 | 1,881 | 1,881 | 1,826 | 1,846 | -3.6% | 1,776,200 | 4047億9355万 | -2.17% | 12.08 | 1.11 |
| 08/02 | 1,924 | 1,938 | 1,893 | 1,915 | -3.91% | 2,011,100 | 4199億2397万 | +1.59% | 12.53 | 1.15 |
| 08/01 | 1,978 | 2,015 | 1,962 | 1,993 | -0.35% | 1,462,700 | 4370億2792万 | +5.9% | 13.04 | 1.2 |
| 07/31 | 2,040 | 2,059 | 1,992 | 2,000 | +3.31% | 3,890,100 | 4385億6290万 | +6.67% | 13.09 | 1.2 |
| 07/30 | 1,924 | 1,952 | 1,922 | 1,936 | +1.26% | 1,215,400 | 4245億2888万 | +3.75% | 12.67 | 1.17 |
| 07/29 | 1,938 | 1,940 | 1,900 | 1,912 | -1.34% | 1,182,800 | 4192億6613万 | +2.74% | 12.51 | 1.15 |
| 07/26 | 1,904 | 1,938 | 1,892 | 1,938 | +0.68% | 1,308,500 | 4249億6745万 | +4.47% | 12.68 | 1.17 |
| 07/25 | 1,946 | 1,954 | 1,910 | 1,925 | -1.53% | 1,329,700 | 4221億1679万 | +4.05% | 12.6 | 1.16 |
| 07/24 | 1,913 | 1,970 | 1,904 | 1,955 | +3.6% | 1,967,000 | 4286億9523万 | +5.9% | 12.79 | 1.18 |
| 07/23 | 1,855 | 1,902 | 1,855 | 1,887 | +2.33% | 1,266,700 | 4137億8409万 | +2.55% | 12.35 | 1.14 |
| 07/22 | 1,834 | 1,858 | 1,830 | 1,844 | +0.99% | 996,000 | 4043億5499万 | +0.44% | 12.07 | 1.11 |
| 07/19 | 1,804 | 1,839 | 1,802 | 1,826 | +0.33% | 1,319,900 | 4004億792万 | -0.49% | 11.95 | 1.1 |
| 07/18 | 1,849 | 1,855 | 1,812 | 1,820 | -1.99% | 1,496,100 | 3990億9223万 | -0.76% | 11.91 | 1.1 |
| 07/17 | 1,879 | 1,886 | 1,855 | 1,857 | -1.33% | 1,286,100 | 4072億565万 | +1.31% | 12.15 | 1.12 |
| 07/16 | 1,879 | 1,899 | 1,876 | 1,882 | +0.27% | 1,073,500 | 4126億8768万 | +2.73% | 12.32 | 1.13 |
| 07/12 | 1,892 | 1,897 | 1,867 | 1,877 | 0% | 1,945,800 | 4115億9128万 | +2.62% | 12.28 | 1.13 |
| 07/11 | 1,822 | 1,882 | 1,816 | 1,877 | +3.25% | 1,529,200 | 4115億9128万 | +2.85% | 12.28 | 1.13 |
| 07/10 | 1,822 | 1,839 | 1,811 | 1,818 | -1.3% | 1,517,700 | 3986億5367万 | -0.16% | 11.9 | 1.09 |
| 07/09 | 1,859 | 1,860 | 1,837 | 1,842 | -1.5% | 1,327,400 | 4039億1643万 | +1.15% | 12.05 | 1.11 |
| 07/08 | 1,869 | 1,886 | 1,857 | 1,870 | -0.48% | 1,214,900 | 4100億5631万 | +2.8% | 12.24 | 1.13 |
| 07/05 | 1,876 | 1,887 | 1,865 | 1,879 | +0.75% | 1,056,400 | 4120億2984万 | +3.53% | 12.3 | 1.13 |
| 07/04 | 1,842 | 1,883 | 1,837 | 1,865 | +0.43% | 1,291,600 | 4089億5990万 | +2.98% | 12.2 | 1.12 |
| 07/03 | 1,857 | 1,861 | 1,824 | 1,857 | -1.07% | 1,541,700 | 4072億565万 | +2.65% | 12.15 | 1.12 |
| 07/02 | 1,858 | 1,885 | 1,844 | 1,877 | +0.43% | 1,554,800 | 4115億9128万 | +3.87% | 12.28 | 1.13 |
| 07/01 | 1,856 | 1,878 | 1,838 | 1,869 | +2.92% | 2,696,000 | 4098億3703万 | +3.66% | 12.23 | 1.13 |
| 06/28 | 1,825 | 1,833 | 1,790 | 1,816 | -1.14% | 1,917,700 | 3982億1511万 | +0.89% | 11.88 | 1.12 |
| 06/27 | 1,825 | 1,845 | 1,818 | 1,837 | +1.89% | 1,445,800 | 4028億2002万 | +2.06% | 12.02 | 1.13 |
| 06/26 | 1,778 | 1,828 | 1,777 | 1,803 | +1.18% | 950,100 | 3953億6445万 | +0.28% | 11.8 | 1.11 |
| 06/25 | 1,799 | 1,811 | 1,776 | 1,782 | -1% | 830,700 | 3907億5954万 | -1% | 11.66 | 1.1 |
| 06/24 | 1,800 | 1,808 | 1,783 | 1,800 | +0.95% | 1,065,500 | 3947億661万 | -0.17% | 11.78 | 1.11 |
| 06/21 | 1,777 | 1,803 | 1,766 | 1,783 | -0.78% | 2,334,900 | 3909億7882万 | -1.33% | 11.67 | 1.1 |
| 06/20 | 1,793 | 1,809 | 1,757 | 1,797 | -2.44% | 2,513,900 | 3940億4876万 | -0.88% | 11.76 | 1.11 |
| 06/19 | 1,824 | 1,855 | 1,821 | 1,842 | +3.19% | 1,725,700 | 4039億1643万 | +1.26% | 12.05 | 1.14 |
| 06/18 | 1,787 | 1,806 | 1,779 | 1,785 | -0.61% | 678,500 | 3914億1738万 | -2.3% | 11.68 | 1.1 |
| 06/17 | 1,783 | 1,798 | 1,761 | 1,796 | -0.55% | 908,300 | 3938億2948万 | -2.18% | 11.75 | 1.11 |
| 06/14 | 1,800 | 1,810 | 1,784 | 1,806 | -0.55% | 1,537,300 | 3960億2229万 | -2.17% | 11.82 | 1.11 |
| 06/13 | 1,797 | 1,817 | 1,790 | 1,816 | +0.78% | 1,215,500 | 3982億1511万 | -2.16% | 11.88 | 1.12 |
| 06/12 | 1,801 | 1,827 | 1,792 | 1,802 | -1.1% | 995,300 | 3951億4517万 | -3.48% | 11.79 | 1.11 |
| 06/11 | 1,803 | 1,832 | 1,796 | 1,822 | +1.11% | 866,700 | 3995億3080万 | -2.98% | 11.92 | 1.12 |
| 06/10 | 1,798 | 1,812 | 1,795 | 1,802 | +0.67% | 1,270,000 | 3951億4517万 | -4.61% | 11.79 | 1.11 |
| 06/07 | 1,770 | 1,795 | 1,765 | 1,790 | +1.13% | 851,000 | 3925億1379万 | -6.33% | 11.71 | 1.1 |
| 06/06 | 1,816 | 1,816 | 1,770 | 1,770 | -3.23% | 1,429,100 | 3881億2816万 | -8.43% | 11.58 | 1.09 |
| 06/05 | 1,824 | 1,839 | 1,816 | 1,829 | +2.06% | 1,395,900 | 4010億6577万 | -6.45% | 11.97 | 1.13 |
| 06/04 | 1,745 | 1,793 | 1,745 | 1,792 | +2.58% | 1,269,900 | 3929億5235万 | -9.27% | 11.73 | 1.1 |
| 06/03 | 1,757 | 1,773 | 1,731 | 1,747 | -2.94% | 1,614,400 | 3830億8469万 | -12.47% | 11.43 | 1.08 |
| 05/31 | 1,806 | 1,820 | 1,791 | 1,800 | -0.88% | 2,248,100 | 3947億661万 | -10.89% | 11.78 | 1.11 |
| 05/30 | 1,780 | 1,827 | 1,776 | 1,816 | +0.89% | 1,737,500 | 3982億1511万 | -11.02% | 11.88 | 1.12 |
| 05/29 | 1,763 | 1,800 | 1,747 | 1,800 | +1.18% | 1,831,800 | 3947億661万 | -12.79% | 11.78 | 1.11 |
| 05/28 | 1,781 | 1,801 | 1,771 | 1,779 | -0.45% | 2,037,500 | 3901億169万 | -14.72% | 11.64 | 1.1 |
| 05/27 | 1,808 | 1,823 | 1,784 | 1,787 | -1.16% | 1,013,300 | 3918億5595万 | -15.31% | 11.69 | 1.1 |
| 05/24 | 1,773 | 1,813 | 1,754 | 1,808 | +0.95% | 1,341,800 | 3964億6086万 | -15.24% | 11.83 | 1.11 |
| 05/23 | 1,823 | 1,830 | 1,773 | 1,791 | -3.35% | 2,021,300 | 3927億3307万 | -16.93% | 11.72 | 1.1 |
| 05/22 | 1,884 | 1,902 | 1,852 | 1,853 | -0.8% | 1,068,200 | 4063億2852万 | -15% | 12.13 | 1.14 |
| 05/21 | 1,856 | 1,875 | 1,836 | 1,868 | -0.8% | 1,930,000 | 4096億1774万 | -15.21% | 12.22 | 1.15 |
| 05/20 | 1,934 | 1,949 | 1,881 | 1,883 | -2.59% | 1,638,200 | 4129億697万 | -15.33% | 12.32 | 1.16 |
| 05/17 | 1,957 | 1,966 | 1,925 | 1,933 | -1.83% | 1,592,700 | 4238億7104万 | -13.94% | 12.65 | 1.19 |
| 05/16 | 2,019 | 2,019 | 1,957 | 1,969 | -2.96% | 1,856,000 | 4317億6517万 | -13.03% | 12.88 | 1.21 |
| 05/15 | 2,030 | 2,045 | 2,010 | 2,029 | +0.3% | 1,425,000 | 4449億2206万 | -11.01% | 13.28 | 1.25 |
| 05/14 | 1,976 | 2,025 | 1,958 | 2,023 | -0.98% | 1,921,100 | 4436億637万 | -11.81% | 13.24 | 1.25 |
| 05/13 | 2,030 | 2,063 | 2,026 | 2,043 | -0.73% | 1,384,600 | 4479億9200万 | -11.41% | 13.37 | 1.26 |
| 05/10 | 2,051 | 2,091 | 2,030 | 2,058 | -0.68% | 2,305,200 | 4512億8122万 | -11.18% | 13.47 | 1.27 |
| 05/09 | 2,080 | 2,091 | 2,053 | 2,072 | -1.1% | 1,501,500 | 4543億5116万 | -10.92% | 13.56 | 1.28 |
| 05/08 | 2,094 | 2,107 | 2,052 | 2,095 | -0.1% | 1,890,700 | 4593億9463万 | -10.28% | 13.71 | 1.29 |
| 05/07 | 2,197 | 2,202 | 2,072 | 2,097 | -10.65% | 4,275,100 | 4598億3320万 | -10.5% | 13.72 | 1.29 |
| 04/26 | 2,328 | 2,349 | 2,311 | 2,347 | +0.17% | 1,836,500 | 5146億5356万 | -0.09% | 15.36 | 1.45 |
| 04/25 | 2,312 | 2,344 | 2,308 | 2,343 | +1.03% | 1,054,900 | 5137億7643万 | -0.21% | 15.33 | 1.44 |
| 04/24 | 2,332 | 2,351 | 2,316 | 2,319 | -0.56% | 1,371,800 | 5085億1368万 | -1.07% | 15.18 | 1.43 |
| 04/23 | 2,329 | 2,354 | 2,322 | 2,332 | +0.65% | 1,238,500 | 5113億6434万 | -0.38% | 15.26 | 1.44 |
| 04/22 | 2,340 | 2,351 | 2,308 | 2,317 | -1.03% | 1,397,500 | 5080億7511万 | -0.86% | 15.16 | 1.43 |
| 04/19 | 2,340 | 2,359 | 2,336 | 2,341 | +0.34% | 1,575,800 | 5133億3787万 | +0.39% | 15.32 | 1.44 |
| 04/18 | 2,374 | 2,377 | 2,330 | 2,333 | -1.6% | 1,323,100 | 5115億8362万 | +0.34% | 15.27 | 1.44 |
| 04/17 | 2,399 | 2,417 | 2,366 | 2,371 | +0.04% | 1,564,100 | 5199億1631万 | +2.24% | 15.52 | 1.46 |
| 04/16 | 2,380 | 2,392 | 2,361 | 2,370 | -0.29% | 1,146,400 | 5196億9703万 | +2.51% | 15.51 | 1.46 |
| 04/15 | 2,400 | 2,419 | 2,374 | 2,377 | +1.15% | 1,510,900 | 5212億3200万 | +3.26% | 15.55 | 1.47 |
| 04/12 | 2,386 | 2,389 | 2,343 | 2,350 | -1.55% | 1,668,900 | 5153億1140万 | +2.53% | 15.38 | 1.45 |
| 04/11 | 2,400 | 2,406 | 2,382 | 2,387 | -0.29% | 1,175,800 | 5234億2482万 | +4.37% | 15.62 | 1.47 |
| 04/10 | 2,380 | 2,398 | 2,366 | 2,394 | -1.28% | 1,039,300 | 5249億5979万 | +4.91% | 15.67 | 1.48 |
| 04/09 | 2,390 | 2,427 | 2,387 | 2,425 | +1.13% | 952,800 | 5317億5751万 | +6.59% | 15.87 | 1.49 |
| 04/08 | 2,431 | 2,439 | 2,381 | 2,398 | -0.83% | 1,427,100 | 5258億3691万 | +5.73% | 15.69 | 1.48 |
| 04/05 | 2,372 | 2,421 | 2,361 | 2,418 | +1.55% | 1,101,700 | 5302億2254万 | +6.94% | 15.82 | 1.49 |
| 04/04 | 2,409 | 2,421 | 2,376 | 2,381 | -0.42% | 1,772,900 | 5221億913万 | +5.78% | 15.58 | 1.47 |
| 04/03 | 2,374 | 2,403 | 2,369 | 2,391 | +0.8% | 1,758,500 | 5243億194万 | +6.46% | 15.65 | 1.47 |
| 04/02 | 2,352 | 2,383 | 2,347 | 2,372 | +2.15% | 1,406,100 | 5201億3559万 | +5.8% | 15.52 | 1.46 |
| 04/01 | 2,318 | 2,350 | 2,316 | 2,322 | +0.52% | 2,270,700 | 5091億7152万 | +3.71% | 15.19 | 1.43 |
| 03/29 | 2,309 | 2,316 | 2,296 | 2,310 | +1.14% | 1,363,200 | 5065億4014万 | +3.17% | 22.64 | 1.37 |
| 03/28 | 2,298 | 2,303 | 2,273 | 2,284 | -0.87% | 1,261,300 | 5008億3883万 | +2.01% | 22.39 | 1.35 |
| 03/27 | 2,293 | 2,309 | 2,279 | 2,304 | +0.48% | 1,120,200 | 5052億2446万 | +2.86% | 22.58 | 1.37 |
| 03/26 | 2,271 | 2,302 | 2,261 | 2,293 | +2.05% | 1,222,300 | 5028億1236万 | +2.32% | 22.47 | 1.36 |
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 | |
| 2010年 3月期 | 692 3/31 | 334 4/1 | 8,562,200 9/3 | 1256億3882万 | - | +21.92% 5/11 | -18.78% 10/5 |
| 2011年 3月期 | 1,158 2/15 | 566 8/27 | 29,210,800 5/14 | 2102億4532万 | 1027億6239万 | +20.89% 5/19 | -36.02% 3/15 |
| 2012年 3月期 | 908 7/20 | 471 11/25 | 7,369,600 8/1 | 1648億5557万 | 855億1428万 | +15.13% 2/23 | -19.33% 8/24 |
| 2013年 3月期 | 763 4/27 | 347 10/3 | 15,281,600 2/5 | 1385億2951万 | 630億97万 | +28.98% 2/7 | -17.18% 10/2 |
| 2014年 3月期 | 1,441 2/3 | 544 4/4 | 12,617,600 4/12 | 2616億2789万 | 987億6809万 | +23.85% 11/25 | -13.95% 3/20 |
| 2015年 3月期 | 3,135 3/18 | 1,061 4/30 | 7,974,100 10/9 | 5691億9046万 | 1926億3511万 | +21.35% 11/14 | -7.26% 10/17 |
| 2016年 3月期 | 4,205 11/24 | 1,647 2/12 | 13,952,900 8/31 | 8178億7714万 | 3214億5837万 | +15.38% 6/25 | -32.7% 2/12 |
| 2017年 3月期 | 3,600 3/15 | 1,621 4/8 | 16,702,200 4/28 | 7135億4910万 | 3164億7369万 | +19.45% 7/29 | -19.57% 7/8 |
| 2018年 3月期 | 3,845 11/22 | 2,506 3/26 | 8,048,900 7/28 | 7621億1009万 | 4967億946万 | +15.64% 11/7 | -12.67% 2/14 |
| 2019年 3月期 | 2,742 12/3 | 1,949 1/4 | 5,820,000 1/30 | 5434億8657万 | 4402億7697万 | +6.94% 4/5 | -11.84% 1/7 |
| 最新 | 1,763 2019/8/22 | 1,063,400 | 3865億9319万 | -4.29% 1,842 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -2%（0.98倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- 47%（1.47倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 132%（2.32倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/08/22 vs 2018/12/28
- -17%（0.83倍）
- 過去安値
249円（2009/03/03） - 608%（7.08倍）
1,763円（8/22）