6770 アルプスアルパイン

6770
2024/03/04
時価
2471億円
PER 予
-倍
2010年以降
赤字-220.38倍
(2010-2023年)
PBR
0.61倍
2010年以降
0.51-3.61倍
(2010-2023年)
配当 予
2.66%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/4

前日 (3/1)
1,128
始値
1,128
高値
1,133
安値
1,116
終値 -0.09%
1,127
出来高 -41.68%
1,396,700

乖離率

株価(5日)
移動平均値
+2.73%
1,097
株価(25日)
移動平均値
+2.92%
1,095
出来高(5日)
移動平均値
-28.53%
1,954,200

2023/10/04~2024/03/04

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
03/041,1281,1331,1161,127-0.09%1,396,7002471億3019万+2.92%-0.61
03/011,1151,1321,1011,128+2.55%2,394,8002473億4947万+2.45%-0.61
02/291,0821,1161,0811,100+3.09%3,638,0002412億959万-0.72%-0.59
02/281,0661,0741,0611,067+0.38%1,050,8002339億7330万-4.3%-0.57
02/271,0591,0681,0541,063+0.47%1,290,7002330億9618万-5.34%-0.57
02/261,0701,0791,0561,058-0.66%1,581,8002319億9977万-6.45%-0.57
02/221,0681,0731,0541,065+0.57%1,391,4002335億3474万-6.41%-0.57
02/211,0661,0671,0501,059+0.67%1,506,4002322億1905万-7.51%-0.57
02/201,0431,0601,0391,052+1.94%1,895,4002306億8408万-8.76%-0.57
02/191,0191,0321,0111,032+1.98%2,044,4002262億9845万-11.19%-0.56
02/161,0131,0211,0001,012-0.88%3,981,5002219億1282万-13.65%-0.55
02/151,0491,0551,0151,021-3.31%3,102,2002238億8636万-13.69%-0.55
02/141,0831,0851,0431,056-3.47%2,693,8002315億6121万-11.48%-0.57
02/131,0881,0961,0761,094+1.02%2,166,5002398億9390万-8.91%-0.59
02/091,0851,1021,0771,083+0.84%2,449,9002374億8181万-10.27%-0.58
02/081,0781,0781,0621,074+0.37%1,593,8002355億827万-11.46%-0.58
02/071,0531,0791,0531,070+1.04%1,521,7002346億3115万-12.22%-0.58
02/061,0791,0801,0551,059-0.47%1,629,2002322億1905万-13.62%-0.57
02/051,0461,0831,0421,064+2.21%3,286,7002333億1546万-13.71%-0.57
02/021,0691,0841,0411,041-3.97%4,145,3002282億7198万-15.98%-0.56
02/011,0911,0911,0551,084-1.63%5,207,6002377億109万-13%-0.58
01/311,1571,1591,0771,102-15.68%11,944,4002416億4815万-11.98%-0.59
01/301,3001,3181,2921,307+1%1,721,2002866億85万+3.98%-0.7
01/291,2751,2971,2751,294+1.65%1,575,5002837億5019万+3.19%-0.7
01/261,2621,2841,2551,273-0.08%1,263,6002791億4528万+1.76%-0.69
01/251,2921,2921,2701,274-1.09%888,3002793億6456万+2.08%-0.69
01/241,2801,2971,2731,288+1.26%1,292,4002824億3450万+3.37%-0.69
01/231,2711,2751,2581,2720%1,140,0002789億2600万+2.42%-0.69
01/221,2761,2791,2671,272+0.63%872,6002789億2600万+2.5%-0.69
01/191,2511,2681,2421,264+1.94%1,191,9002771億7175万+1.94%-0.68
01/181,2431,2481,2321,240-0.32%742,6002719億899万+0.08%-0.67
01/171,2701,2791,2441,244-0.96%914,1002727億8612万+0.48%-0.67
01/161,2631,2671,2501,256-1.18%976,7002754億1750万+1.45%-0.68
01/151,2731,2821,2641,271-0.31%862,0002787億672万+2.58%-0.68
01/121,3211,3211,2651,275-1.24%1,483,0002795億8384万+2.99%-0.69
01/111,2851,2951,2841,291+1.49%811,8002830億9235万+4.37%-0.7
01/101,2651,2821,2611,272+1.11%917,6002789億2600万+2.91%-0.69
01/091,2601,2641,2431,258+0.96%896,5002758億5606万+1.7%-0.68
01/051,2351,2511,2291,246+0.73%875,2002732億2468万+0.65%-0.67
01/041,2201,2371,2061,237+0.65%930,3002712億5115万-0.16%-0.67
2023
12/291,2351,2431,2201,229-0.49%701,6002694億9690万-0.89%-0.66
12/281,2201,2371,2201,235+0.08%463,8002708億1259万-0.4%-0.67
12/271,2241,2401,2241,234+1.15%821,0002705億9330万-0.48%-0.66
12/261,2241,2281,2121,220-0.16%436,8002675億2336万-1.53%-0.66
12/251,2311,2331,2151,222-0.24%399,7002679億6193万-1.37%-0.66
12/221,2301,2311,2171,225-0.16%782,7002686億1977万-1.13%-0.66
12/211,2181,2351,2111,227-0.41%1,021,0002690億5833万-0.97%-0.66
12/201,2191,2351,2161,232+1.57%1,424,0002701億5474万-0.65%-0.66
12/191,2131,2151,1971,213+0.17%1,046,2002659億8839万-2.1%-0.65
12/181,2091,2161,1971,211-0.16%891,1002655億4983万-2.26%-0.65
12/151,1971,2141,1971,213+1.08%1,919,1002659億8839万-2.18%-0.65
12/141,2481,2481,1941,200-3.85%1,858,3002631億3774万-3.23%-0.65
12/131,2431,2581,2401,248+0.73%951,4002736億6324万+0.56%-0.67
12/121,2581,2641,2341,239-0.24%1,188,1002716億8971万0%-0.67
12/111,2341,2481,2311,242+2.05%1,429,1002723億4756万+0.24%-0.67
12/081,2211,2401,1871,217-2.56%3,510,5002668億6552万-1.7%-0.66
12/071,2531,2591,2411,249-1.19%1,264,6002738億8253万+0.73%-0.67
12/061,2411,2691,2401,264+1.85%835,0002771億7175万+2.02%-0.68
12/051,2601,2741,2401,241-1.19%1,018,9002721億2827万+0.4%-0.67
12/041,2741,2761,2491,256-1.72%778,8002754億1750万+1.7%-0.68
12/011,2991,3021,2771,278-1.39%810,2002802億4169万+3.73%-0.69
11/301,2741,2971,2691,296+1.33%1,061,7002841億8875万+5.37%-0.7
11/291,2581,2831,2571,279+1.03%837,2002804億6097万+4.32%-0.69
11/281,2541,2681,2481,266+0.88%1,098,8002776億1031万+3.43%-0.68
11/271,2481,2591,2471,255+1.13%828,3002751億9821万+2.62%-0.68
11/241,2341,2441,2311,241+1.55%829,1002721億2827万+1.47%-0.67
11/221,2131,2251,2091,222+0.49%515,9002679億6193万-0.16%-0.66
11/211,2061,2181,2041,216+0.33%986,3002666億4624万-0.82%-0.65
11/201,2361,2381,2111,212-1.62%977,7002657億6911万-1.22%-0.65
11/171,2241,2341,2191,232+0.57%756,8002701億5474万+0.16%-0.66
11/161,2311,2361,2141,225-2.08%1,236,1002686億1977万-0.57%-0.66
11/151,2351,2541,2261,251+2.54%1,202,5002743億2109万+1.46%-0.67
11/141,2181,2231,2091,220+0.66%1,043,4002675億2336万-1.05%-0.66
11/131,2351,2351,2081,212-1.62%928,7002657億6911万-1.7%-0.65
11/101,2081,2321,2041,232+1.73%1,191,8002701億5474万0%-0.66
11/091,2151,2201,2081,211+0.17%957,3002655億4983万-1.62%-0.65
11/081,2271,2341,2031,209-0.58%1,661,3002651億1127万-1.87%-0.65
11/071,2231,2301,2141,216-0.73%994,4002666億4624万-1.54%-0.65
11/061,2551,2561,2131,225-0.65%2,292,8002686億1977万-1.05%-0.66
11/021,2561,2591,2271,233-1.12%1,578,5002703億7402万-0.64%-0.66
11/011,2511,2681,2391,247+1.46%1,775,3002734億4396万+0.16%-0.67
10/311,2181,2361,1831,229+3.45%3,375,1002694億9690万-1.44%-0.66
10/301,2001,2071,1731,188-2.38%2,222,3002605億636万-5.04%-0.64
10/271,1971,2181,1941,217+2.27%1,316,8002668億6552万-3.11%-0.66
10/261,2091,2141,1861,190-2.06%1,399,0002609億4492万-5.48%-0.64
10/251,2271,2281,2121,215-0.33%576,2002664億2696万-3.88%-0.65
10/241,2291,2311,2011,219-0.49%999,4002673億408万-3.79%-0.66
10/231,2361,2361,2171,225-0.97%1,138,5002686億1977万-3.62%-0.66
10/201,2371,2431,2191,237-1.12%1,101,2002712億5115万-2.83%-0.67
10/191,2611,2751,2491,251-2.11%1,369,3002743億2109万-1.73%-0.67
10/181,2701,2811,2661,278+1.51%1,218,8002802億4169万+0.31%-0.69
10/171,2701,2791,2431,259+1.12%793,4002760億7534万-0.94%-0.68
10/161,2611,2701,2401,245-2.96%796,2002730億540万-1.89%-0.67
10/131,2841,3191,2761,283-0.08%2,059,1002813億3810万+1.18%-0.69
10/121,2571,2861,2551,284+2.8%1,319,2002815億5738万+1.34%-0.69
10/111,2361,2531,2311,249+0.16%706,9002738億8253万-1.26%-0.67
10/101,2221,2501,2191,247+2.8%1,127,1002734億4396万-1.34%-0.67
10/061,2301,2321,2111,213+0.41%907,3002659億8839万-3.96%-0.65
10/051,2061,2121,1951,208+0.5%1,542,8002648億9199万-4.43%-0.65
10/041,2151,2211,2011,202-2.83%1,474,6002635億7630万-4.91%-0.65

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
-16.95%
1/22
2009年
3月期
1,175
8/7
249
3/3
6,567,500
10/27
--+33.43%
4/13
-39.42%
10/10
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
3,390
9/5
1,949
1/4
9,372,800
10/9
6719億2541万4402億7697万+8.8%
7/13
-16.68%
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+12.64%
9/17
-45.65%
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+28.26%
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+12.71%
5/9
-14%
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+15.84%
10/31
-13.7%
9/30
最新1,127
2024/3/4
1,396,7002471億3019万+2.92%
1,095

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)
2024/03/04 vs 2023/12/29
-8%(0.92倍)
過去安値
249円(2009/03/03)
353%(4.53倍)
1,127円(3/4)