6770 アルプスアルパイン

6770
2025/06/18
時価
3115億円
PER 予
64.94倍
2010年以降
赤字-220.38倍
(2010-2025年)
PBR
0.71倍
2010年以降
0.51-3.61倍
(2010-2025年)
配当 予
4.22%
ROE 予
1.09%
ROA 予
0.61%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
1,410
始値
1,406
高値
1,421
安値
1,397
終値 +0.78%
1,421
出来高 -36.31%
554,100

乖離率

株価(5日)
移動平均値
+1.65%
1,398
株価(25日)
移動平均値
+2.23%
1,390
出来高(5日)
移動平均値
-51.22%
1,135,840

2025/01/22~2025/06/18

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
2025
06/181,4061,4211,3971,421+0.78%554,1003115億9894万+2.23%64.940.71
06/171,3811,4141,3781,410+2.69%870,0003091億8684万+1.59%64.440.7
06/161,3781,3861,3661,373+0.29%1,026,3003010億7343万-1.08%62.750.68
06/131,4001,4001,3661,369-3.25%1,825,9003001億9630万-1.44%62.560.68
06/121,4401,4511,4151,415-2.82%1,402,9003102億8325万+1.87%64.670.7
06/111,4391,4681,4391,456+1.61%900,1003192億7379万+5.05%66.540.72
06/101,4401,4561,4331,433+0.56%1,015,2003142億3031万+3.69%65.490.71
06/091,4251,4301,4191,4250%636,0003124億7606万+3.26%65.120.71
06/061,4151,4361,4151,425-0.49%549,5003124億7606万+3.34%65.120.71
06/051,4041,4411,4021,432-0.14%1,049,1003140億1103万+3.84%65.440.71
06/041,4151,4431,4141,434+2.21%1,123,6003144億4959万+3.99%65.530.71
06/031,3741,4151,3741,403+1.89%1,524,8003076億5187万+1.74%64.120.7
06/021,3921,3991,3711,377-0.72%1,322,1003019億5055万-0.29%62.930.68
05/301,4001,4111,3771,387-1.07%1,864,4003041億4337万+0.29%63.390.69
05/291,4011,4111,3921,402+0.21%900,0003074億3259万+1.3%64.070.7
05/281,3551,4041,3501,399+4.4%1,739,8003067億7474万+1.01%63.940.69
05/271,3381,3471,3271,340+0.07%751,8002938億3714万-3.25%61.240.67
05/261,3561,3591,3381,339-1.62%691,8002936億1786万-3.53%61.190.67
05/231,3631,3751,3541,361+0.37%752,2002984億4205万-2.09%62.20.68
05/221,3721,3861,3561,356-1.24%1,297,5002973億4564万-2.59%61.970.67
05/211,3571,3841,3541,373+1.93%1,337,9003010億7343万-1.51%62.750.68
05/201,3481,3581,3331,347-0.59%821,6002953億7211万-3.23%61.560.67
05/191,3421,3591,3281,355-0.29%1,055,0002971億2636万-2.66%61.920.67
05/161,3501,3621,3471,359+0.59%610,4002980億349万-2.02%62.110.68
05/151,3601,3771,3411,351-1.82%1,078,6002962億4923万-2.45%61.740.67
05/141,4091,4181,3761,376-2.69%823,7003017億3127万-0.29%62.880.68
05/131,4191,4351,4091,414+2.09%771,0003100億6397万+2.69%64.620.7
05/121,3901,3931,3691,385+0.73%658,6003037億480万+0.65%63.30.69
05/091,3691,3901,3541,375+2.69%1,357,0003015億1199万-0.36%62.840.68
05/081,3351,3601,3311,339-1.18%1,571,1002936億1786万-3.11%61.190.67
05/071,3671,3791,3391,355-3.01%1,674,6002971億2636万-2.52%61.920.67
05/021,3811,4141,3811,397+1.09%1,294,1003063億3618万-0.07%63.840.69
05/011,4261,4341,3591,382-4.56%3,306,9003030億4696万-1.78%63.160.69
04/301,4311,4571,4291,448+1.26%1,751,9003175億1953万+2.12%66.170.72
04/281,4371,4581,4301,430-0.49%1,210,7003135億7247万+0.35%65.350.71
04/251,4281,4491,4231,437+0.56%932,2003151億744万+0.42%65.670.71
04/241,4601,4601,4291,429-0.35%779,2003133億5319万-0.56%65.310.71
04/231,4501,4501,4201,434+1.77%748,9003144億4959万-0.69%65.530.71
04/221,4101,4241,4071,409-0.98%590,2003089億6756万-2.96%64.390.7
04/211,4161,4311,4111,423+0.35%594,0003120億3750万-2.47%65.030.71
04/181,3981,4201,3971,418+1.07%426,8003109億4109万-3.21%64.80.7
04/171,3961,4141,3951,403+0.5%372,5003076億5187万-4.56%64.120.7
04/161,4141,4161,3901,396-0.43%709,9003061億1690万-5.42%63.80.69
04/151,3901,4171,3861,402-0.21%1,038,0003074億3259万-5.46%64.070.7
04/141,3991,4191,3851,405+5.96%1,494,4003080億9043万-5.7%64.210.7
04/111,2691,3381,2671,326-1.85%1,137,7002907億6720万-11.42%60.60.66
04/101,3991,3991,3321,351+9.22%1,430,2002962億4923万-10.41%61.740.67
04/091,2451,2551,2191,237-4.33%1,572,7002712億5115万-18.4%56.530.61
04/081,2921,3231,2801,293+5.64%1,507,8002835億3091万-15.38%59.090.64
04/071,2351,2591,1951,224-6.56%2,294,8002684億49万-20.42%55.940.61
04/041,3401,3511,2861,310-6.36%1,778,0002872億5869万-15.54%59.870.65
04/031,4161,4191,3761,399-4.64%1,479,1003067億7474万-10.38%63.940.69
04/021,4541,4751,4541,467+1.52%1,107,6003216億8588万-6.44%67.040.73
04/011,4881,4911,4451,445-5%2,108,5003168億6169万-8.08%66.040.72
03/311,5361,5371,5161,521-3.18%1,063,7003335億2708万-3.49%8.270.76
03/281,5911,6001,5671,571-3.32%716,1003444億9115万-0.38%8.540.78
03/271,6201,6311,6041,625-1.04%742,3003563億3235万+3.11%8.830.81
03/261,6281,6501,6221,642+1.36%823,9003600億6014万+4.32%8.920.82
03/251,6141,6311,6031,620+1.69%655,2003552億3594万+3.25%8.810.8
03/241,6001,6051,5851,593+0.13%587,1003493億1534万+1.59%8.660.79
03/211,5901,6021,5901,591-0.93%743,2003488億7678万+1.47%8.650.79
03/191,6021,6281,6021,606-0.37%541,0003521億6600万+2.49%8.730.8
03/181,6101,6271,5931,612+0.44%672,8003534億8169万+2.94%8.760.8
03/171,5821,6061,5821,605+3.08%702,4003519億4672万+2.62%8.720.8
03/141,5441,5651,5321,557+0.32%936,4003414億2121万-0.45%8.460.77
03/131,5731,5771,5521,552+0.06%686,8003403億2481万-0.89%8.440.77
03/121,5601,5631,5461,551-0.77%916,7003401億552万-1.34%8.430.77
03/111,5571,5671,5411,563-1.39%1,108,2003427億3690万-0.76%8.50.78
03/101,5851,5941,5731,585+0.63%591,4003475億6109万+0.63%8.610.79
03/071,5701,5851,5691,575-1.25%731,4003453億6828万+0.06%8.560.78
03/061,5671,6011,5601,595+2.57%930,2003497億5391万+1.27%8.670.79
03/051,5311,5551,5231,555+1.37%1,201,6003409億8265万-1.14%8.450.77
03/041,5351,5491,5071,534-1.6%1,858,8003363億7774万-2.6%8.340.76
03/031,5471,5651,5381,559+1.17%747,5003418億5978万-1.14%8.470.77
02/281,5651,5671,5381,541-1.72%962,7003379億1271万-2.28%8.380.77
02/271,5741,5821,5571,568+0.32%498,3003438億3331万-0.63%8.520.78
02/261,5501,5641,5421,563+0.13%584,2003427億3690万-0.89%8.50.78
02/251,5301,5671,5251,561+0.84%861,4003422億9834万-1.08%8.480.78
02/211,5591,5631,5381,548-0.19%623,8003394億4768万-1.9%8.410.77
02/201,5481,5571,5381,551-0.58%462,6003401億552万-1.65%8.430.77
02/191,5651,5751,5481,560+0.26%639,3003420億7906万-1.08%8.480.77
02/181,5401,5631,5351,556+1.63%538,7003412億193万-1.33%8.460.77
02/171,5821,5831,5311,531-2.92%744,6003357億1989万-2.92%8.320.76
02/141,5841,5981,5601,577-1.44%768,4003458億684万-0.13%8.570.78
02/131,5991,6041,5791,600+1.52%715,9003508億5032万+1.33%8.70.79
02/121,5811,5881,5611,576+0.64%842,8003455億8756万-0.19%8.570.78
02/101,5651,5831,5561,566-1.07%658,2003433億9475万-0.76%8.510.78
02/071,5801,5871,5661,583-0.38%986,4003471億2253万+0.19%8.60.79
02/061,6131,6231,5851,589-1.55%759,3003484億3822万+0.44%8.640.79
02/051,6881,6881,6021,614-4.67%1,394,4003539億2026万+2.02%8.770.8
02/041,6701,7161,6631,693+3.36%2,500,7003712億4349万+7.08%9.20.84
02/031,6391,6691,6001,638+5.07%4,103,2003591億8301万+3.93%8.90.81
01/311,5721,5761,5541,559-0.7%727,1003418億5978万-1.02%8.470.77
01/301,5801,5811,5601,570-0.57%614,7003442億7187万-0.38%8.530.78
01/291,5521,5791,5491,579+1.02%642,4003462億4540万+0.19%8.580.78
01/281,5781,5841,5591,563-1.94%486,0003427億3690万-0.89%8.50.78
01/271,6011,6061,5831,594+1.21%656,1003495億3463万+0.95%8.660.79
01/241,5991,5991,5661,575+0.19%776,0003453億6828万-0.38%8.560.78
01/231,5501,5841,5481,572+0.96%847,2003447億1043万-0.63%8.540.78
01/221,5561,5731,5461,557-0.26%1,175,0003414億2121万-1.7%8.460.77

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
1,489
12/17
966
3/17
7,667,700
8/9
--+9.51%
8/31
-16.97%
1/22
2009年
3月期
1,175
8/7
249
3/3
6,567,500
10/27
--+33.58%
4/13
-39.41%
10/10
2010年
3月期
692
3/31
334
4/1
8,562,200
9/3
1256億3882万-+21.89%
5/11
-18.73%
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+20.94%
5/19
-36.03%
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+15.14%
2/23
-19.36%
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+29.07%
2/7
-17.13%
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+23.84%
11/25
-13.92%
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+21.32%
11/14
-7.25%
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+15.37%
6/25
-32.69%
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+15.65%
11/7
-12.68%
2/14
2019年
3月期
3,390
9/5
1,949
1/4
9,372,800
10/9
6719億2541万4402億7697万+8.81%
7/13
-16.7%
12/25
2020年
3月期
2,634
12/13
810
3/23
6,757,400
10/31
5775億8733万1776億1797万+12.61%
9/17
-45.64%
3/19
2021年
3月期
1,771
9/2
869
4/6
20,790,900
5/29
3883億4744万1905億5558万+28.24%
6/8
-13.14%
9/30
2022年
3月期
1,510
4/6
980
12/2
12,276,700
1/31
3311億1498万2148億9582万+12.67%
5/9
-13.97%
3/9
2023年
3月期
1,540
6/10

6/9
1,028
10/3
10,718,700
8/1
3376億9343万2254億2133万+15.87%
10/31
-13.72%
9/30
2024年
3月期
1,329
9/27
1,000
2/16
11,944,400
1/31
2914億2504万2192億8145万+16.37%
5/7
-15.99%
2/2
2025年
3月期
1,716
2/4
1,183
4/3
8,736,600
5/10
3762億8696万2594億995万+17.57%
5/8
-20.43%
4/7
最新1,421
2025/6/18
554,1003115億9894万+2.23%
1,390

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)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-46%(0.54倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
10%(1.1倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/12/30 vs 2023/12/29
31%(1.31倍)
2025/06/18 vs 2024/12/30
-12%(0.88倍)
過去安値
249円(2009/03/03)
471%(5.71倍)
1,421円(6/18)