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PERPBR
2019
08/221,7601,7781,7581,763+0.97%1,063,4003865億9319万-4.29%11.541.06
08/211,7501,7531,7361,746-1.13%1,029,8003828億6541万-5.42%11.431.05
08/201,7641,7771,7511,766+0.63%821,3003872億5104万-4.59%11.561.06
08/191,7561,7791,7531,755+1.5%930,6003848億3894万-5.39%11.481.06
08/161,7261,7431,7211,729-1.03%771,7003791億3762万-7.04%11.311.04
08/151,7331,7501,7321,747-1.63%1,044,7003830億8469万-6.28%11.431.05
08/141,7801,7951,7721,776+1.95%1,263,1003894億4385万-4.93%11.621.07
08/131,7731,7791,7411,742-2.95%1,129,2003819億8828万-6.89%11.41.05
08/091,8041,8051,7721,795+0.06%1,014,6003936億1020万-4.37%11.751.08
08/081,8021,8231,7911,794-0.77%975,8003933億9092万-4.57%11.741.08
08/071,8091,8241,7931,808-1.09%972,2003964億6086万-3.93%11.831.09
08/061,7901,8311,7661,828-0.98%1,365,6004008億4649万-3.02%11.961.1
08/051,8811,8811,8261,846-3.6%1,776,2004047億9355万-2.17%12.081.11
08/021,9241,9381,8931,915-3.91%2,011,1004199億2397万+1.59%12.531.15
08/011,9782,0151,9621,993-0.35%1,462,7004370億2792万+5.9%13.041.2
07/312,0402,0591,9922,000+3.31%3,890,1004385億6290万+6.67%13.091.2
07/301,9241,9521,9221,936+1.26%1,215,4004245億2888万+3.75%12.671.17
07/291,9381,9401,9001,912-1.34%1,182,8004192億6613万+2.74%12.511.15
07/261,9041,9381,8921,938+0.68%1,308,5004249億6745万+4.47%12.681.17
07/251,9461,9541,9101,925-1.53%1,329,7004221億1679万+4.05%12.61.16
07/241,9131,9701,9041,955+3.6%1,967,0004286億9523万+5.9%12.791.18
07/231,8551,9021,8551,887+2.33%1,266,7004137億8409万+2.55%12.351.14
07/221,8341,8581,8301,844+0.99%996,0004043億5499万+0.44%12.071.11
07/191,8041,8391,8021,826+0.33%1,319,9004004億792万-0.49%11.951.1
07/181,8491,8551,8121,820-1.99%1,496,1003990億9223万-0.76%11.911.1
07/171,8791,8861,8551,857-1.33%1,286,1004072億565万+1.31%12.151.12
07/161,8791,8991,8761,882+0.27%1,073,5004126億8768万+2.73%12.321.13
07/121,8921,8971,8671,8770%1,945,8004115億9128万+2.62%12.281.13
07/111,8221,8821,8161,877+3.25%1,529,2004115億9128万+2.85%12.281.13
07/101,8221,8391,8111,818-1.3%1,517,7003986億5367万-0.16%11.91.09
07/091,8591,8601,8371,842-1.5%1,327,4004039億1643万+1.15%12.051.11
07/081,8691,8861,8571,870-0.48%1,214,9004100億5631万+2.8%12.241.13
07/051,8761,8871,8651,879+0.75%1,056,4004120億2984万+3.53%12.31.13
07/041,8421,8831,8371,865+0.43%1,291,6004089億5990万+2.98%12.21.12
07/031,8571,8611,8241,857-1.07%1,541,7004072億565万+2.65%12.151.12
07/021,8581,8851,8441,877+0.43%1,554,8004115億9128万+3.87%12.281.13
07/011,8561,8781,8381,869+2.92%2,696,0004098億3703万+3.66%12.231.13
06/281,8251,8331,7901,816-1.14%1,917,7003982億1511万+0.89%11.881.12
06/271,8251,8451,8181,837+1.89%1,445,8004028億2002万+2.06%12.021.13
06/261,7781,8281,7771,803+1.18%950,1003953億6445万+0.28%11.81.11
06/251,7991,8111,7761,782-1%830,7003907億5954万-1%11.661.1
06/241,8001,8081,7831,800+0.95%1,065,5003947億661万-0.17%11.781.11
06/211,7771,8031,7661,783-0.78%2,334,9003909億7882万-1.33%11.671.1
06/201,7931,8091,7571,797-2.44%2,513,9003940億4876万-0.88%11.761.11
06/191,8241,8551,8211,842+3.19%1,725,7004039億1643万+1.26%12.051.14
06/181,7871,8061,7791,785-0.61%678,5003914億1738万-2.3%11.681.1
06/171,7831,7981,7611,796-0.55%908,3003938億2948万-2.18%11.751.11
06/141,8001,8101,7841,806-0.55%1,537,3003960億2229万-2.17%11.821.11
06/131,7971,8171,7901,816+0.78%1,215,5003982億1511万-2.16%11.881.12
06/121,8011,8271,7921,802-1.1%995,3003951億4517万-3.48%11.791.11
06/111,8031,8321,7961,822+1.11%866,7003995億3080万-2.98%11.921.12
06/101,7981,8121,7951,802+0.67%1,270,0003951億4517万-4.61%11.791.11
06/071,7701,7951,7651,790+1.13%851,0003925億1379万-6.33%11.711.1
06/061,8161,8161,7701,770-3.23%1,429,1003881億2816万-8.43%11.581.09
06/051,8241,8391,8161,829+2.06%1,395,9004010億6577万-6.45%11.971.13
06/041,7451,7931,7451,792+2.58%1,269,9003929億5235万-9.27%11.731.1
06/031,7571,7731,7311,747-2.94%1,614,4003830億8469万-12.47%11.431.08
05/311,8061,8201,7911,800-0.88%2,248,1003947億661万-10.89%11.781.11
05/301,7801,8271,7761,816+0.89%1,737,5003982億1511万-11.02%11.881.12
05/291,7631,8001,7471,800+1.18%1,831,8003947億661万-12.79%11.781.11
05/281,7811,8011,7711,779-0.45%2,037,5003901億169万-14.72%11.641.1
05/271,8081,8231,7841,787-1.16%1,013,3003918億5595万-15.31%11.691.1
05/241,7731,8131,7541,808+0.95%1,341,8003964億6086万-15.24%11.831.11
05/231,8231,8301,7731,791-3.35%2,021,3003927億3307万-16.93%11.721.1
05/221,8841,9021,8521,853-0.8%1,068,2004063億2852万-15%12.131.14
05/211,8561,8751,8361,868-0.8%1,930,0004096億1774万-15.21%12.221.15
05/201,9341,9491,8811,883-2.59%1,638,2004129億697万-15.33%12.321.16
05/171,9571,9661,9251,933-1.83%1,592,7004238億7104万-13.94%12.651.19
05/162,0192,0191,9571,969-2.96%1,856,0004317億6517万-13.03%12.881.21
05/152,0302,0452,0102,029+0.3%1,425,0004449億2206万-11.01%13.281.25
05/141,9762,0251,9582,023-0.98%1,921,1004436億637万-11.81%13.241.25
05/132,0302,0632,0262,043-0.73%1,384,6004479億9200万-11.41%13.371.26
05/102,0512,0912,0302,058-0.68%2,305,2004512億8122万-11.18%13.471.27
05/092,0802,0912,0532,072-1.1%1,501,5004543億5116万-10.92%13.561.28
05/082,0942,1072,0522,095-0.1%1,890,7004593億9463万-10.28%13.711.29
05/072,1972,2022,0722,097-10.65%4,275,1004598億3320万-10.5%13.721.29
04/262,3282,3492,3112,347+0.17%1,836,5005146億5356万-0.09%15.361.45
04/252,3122,3442,3082,343+1.03%1,054,9005137億7643万-0.21%15.331.44
04/242,3322,3512,3162,319-0.56%1,371,8005085億1368万-1.07%15.181.43
04/232,3292,3542,3222,332+0.65%1,238,5005113億6434万-0.38%15.261.44
04/222,3402,3512,3082,317-1.03%1,397,5005080億7511万-0.86%15.161.43
04/192,3402,3592,3362,341+0.34%1,575,8005133億3787万+0.39%15.321.44
04/182,3742,3772,3302,333-1.6%1,323,1005115億8362万+0.34%15.271.44
04/172,3992,4172,3662,371+0.04%1,564,1005199億1631万+2.24%15.521.46
04/162,3802,3922,3612,370-0.29%1,146,4005196億9703万+2.51%15.511.46
04/152,4002,4192,3742,377+1.15%1,510,9005212億3200万+3.26%15.551.47
04/122,3862,3892,3432,350-1.55%1,668,9005153億1140万+2.53%15.381.45
04/112,4002,4062,3822,387-0.29%1,175,8005234億2482万+4.37%15.621.47
04/102,3802,3982,3662,394-1.28%1,039,3005249億5979万+4.91%15.671.48
04/092,3902,4272,3872,425+1.13%952,8005317億5751万+6.59%15.871.49
04/082,4312,4392,3812,398-0.83%1,427,1005258億3691万+5.73%15.691.48
04/052,3722,4212,3612,418+1.55%1,101,7005302億2254万+6.94%15.821.49
04/042,4092,4212,3762,381-0.42%1,772,9005221億913万+5.78%15.581.47
04/032,3742,4032,3692,391+0.8%1,758,5005243億194万+6.46%15.651.47
04/022,3522,3832,3472,372+2.15%1,406,1005201億3559万+5.8%15.521.46
04/012,3182,3502,3162,322+0.52%2,270,7005091億7152万+3.71%15.191.43
03/292,3092,3162,2962,310+1.14%1,363,2005065億4014万+3.17%22.641.37
03/282,2982,3032,2732,284-0.87%1,261,3005008億3883万+2.01%22.391.35
03/272,2932,3092,2792,304+0.48%1,120,2005052億2446万+2.86%22.581.37
03/262,2712,3022,2612,293+2.05%1,222,3005028億1236万+2.32%22.471.36

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
1,063,4003865億9319万-4.29%
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)