6881 キョウデン

株価チャート

株価

6/21

前日 (6/20)
584
始値
581
高値
583
安値
569
終値 -2.23%
571
出来高 -51.8%
153,000

乖離率

株価(5日)
移動平均値
-1.89%
582
株価(25日)
移動平均値
+3.07%
554
出来高(5日)
移動平均値
-68.52%
486,040

2018/01/26~2018/06/21

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
2018
06/21581583569571-2.23%153,000298億5133万+3.07%11.481.95
06/20557584544584+3%317,400305億3096万+5.61%11.741.99
06/19605612548567-6.59%759,300296億4222万+2.9%11.41.93
06/18596618593607+4.48%805,900317億3338万+10.97%12.212.07
06/15565591565581+3.2%394,600303億7412万+7.2%11.681.98
06/14566579560563-0.35%302,600294億3310万+4.65%11.321.92
06/13546569540565+3.29%220,800295億3766万+5.61%11.361.93
06/12557558543547-1.26%158,500285億9664万+3.01%111.86
06/115565605465540%145,300289億6259万+5.12%11.141.89
06/08531554531554+2.78%196,000289億6259万+5.73%11.141.89
06/07535541525539+2.08%223,200281億7840万+3.85%10.841.84
06/06527533521528+0.19%125,800276億333万+2.33%10.621.8
06/05532539525527-0.94%121,100275億5105万+2.93%10.61.8
06/04534534522532+0.76%118,600278億1245万+4.52%10.71.81
06/01540545515528-2.58%238,900276億333万+4.35%10.621.8
05/31534546530542+3.24%150,400283億3524万+7.75%10.91.85
05/30522536520525-2.23%196,700274億4650万+5.21%10.561.79
05/29542545526537-1.65%182,300280億7385万+8.27%10.81.83
05/28530554530546+3.21%210,900285億4436万+10.98%10.981.86
05/25549556526529-3.47%344,000276億5561万+8.62%10.641.8
05/24551573539548-2.14%410,600286億4891万+13.46%11.021.87
05/23567578552560-2.61%342,600292億7626万+17.15%11.261.91
05/22578583561575-1.71%330,300300億6045万+21.56%11.561.96
05/21560585551585+4.46%572,900305億8324万+25.27%11.761.99
05/18548565546560+1.82%546,000292億7626万+21.48%11.261.91
05/17529555529550+4.76%897,100287億5347万+20.61%11.061.87
05/16517526494525+10.53%1,181,800274億4650万+16.41%10.561.79
05/15480486465475-1.66%224,700248億3254万+6.26%9.551.62
05/14469492465483+1.9%256,400252億5078万+8.3%9.711.65
05/11479480471474-1.25%120,200247億8027万+6.76%9.531.62
05/104794864764800%160,200250億9394万+8.35%9.651.64
05/09457484452480+6.9%335,500250億9394万+8.84%9.651.64
05/08456456448449-1.75%53,100234億7329万+2.05%9.031.53
05/07454461448457+1.11%72,600238億9152万+3.86%9.191.56
05/02444453441452+2.49%50,700236億3013万+2.96%9.091.54
05/01440447433441-0.23%98,900230億5506万+0.68%8.871.5
04/27450451437442-0.9%82,800231億734万+0.91%8.891.51
04/26455458445446-1.33%62,200233億1645万+1.83%8.971.52
04/25458458448452-1.31%77,600236億3013万+2.96%9.091.54
04/24451464450458+2.23%126,800239億4380万+4.09%9.211.56
04/23435448433448+2.05%71,500234億2101万+1.59%9.011.53
04/20440444435439-0.68%44,900229億5050万-0.68%8.831.5
04/19438446433442+1.38%87,500231億734万-0.67%8.891.51
04/18425437421436+3.81%63,900227億9366万-2.68%8.771.49
04/17430430412420-1.87%109,600219億5720万-6.87%8.451.43
04/16436436428428-0.93%99,600223億7543万-5.73%8.611.46
04/134314354304320%60,700225億8455万-5.47%8.691.47
04/12432438431432-0.46%80,800225億8455万-5.88%8.691.47
04/11432439430434+1.17%47,500226億8910万-6.06%8.731.48
04/10423431418429+0.47%70,000224億2771万-7.74%8.631.46
04/09430430422427-0.47%61,300223億2315万-8.57%8.591.46
04/06435438429429-2.05%135,000224億2771万-8.92%8.631.46
04/05443443432438+0.69%93,800228億9822万-7.98%8.811.49
04/04446446428435-1.36%215,200227億4138万-9.38%8.751.48
04/03442446435441-2%144,300230億5506万-8.88%8.871.5
04/02454455448450+0.9%167,200235億2557万-7.6%9.051.53
03/30447450434446+2.29%265,800233億1645万-8.98%10.111.52
03/29437438422436+0.93%225,700227億9366万-11.74%9.881.49
03/28432437428432-3.36%109,100225億8455万-13.08%9.791.47
03/27449452441447+1.36%186,400233億6873万-10.6%10.131.52
03/26439442417441-0.45%244,900230億5506万-12.15%9.991.5
03/23449453438443-4.32%224,200231億5961万-12.1%10.041.51
03/22466467454463-0.86%230,700242億520万-8.32%10.491.58
03/20475478465467-2.91%207,900244億1431万-7.16%10.581.59
03/19491493480481-2.43%184,200251億4622万-3.99%10.91.64
03/16501503491493-2.38%146,300257億7357万-0.8%11.171.68
03/15505508495505-0.2%145,900264億92万+2.23%11.441.72
03/14508514505506-1.75%99,700264億5319万+3.27%11.471.72
03/13493515492515+3.62%168,200269億2371万+5.97%11.671.76
03/12507512489497-0.4%198,400259億8268万+2.69%11.261.69
03/09497509488499+1.22%156,900260億8724万+3.31%11.311.7
03/08500510491493-1.4%148,000257億7357万+2.28%11.171.68
03/07510514500500-2.72%93,500261億3952万+3.73%11.331.7
03/06501524498514+5.76%208,100268億7143万+6.86%11.651.75
03/05523527480486-7.43%358,000254億761万+1.04%11.011.66
03/02518532510525-2.23%274,600274億4650万+9.15%11.91.79
03/01544550536537-2.54%215,300280億7385万+11.64%12.171.83
02/28522557522551+3.96%677,000288億575万+15.03%12.491.88
02/27534538526530+0.19%194,200277億789万+11.34%12.011.81
02/26534545524529+0.76%335,400276億5561万+11.6%11.991.8
02/23538542524525-1.87%443,500274億4650万+11.23%11.91.79
02/22516540495535+4.29%824,600279億6929万+13.83%12.121.82
02/21514526507513-0.39%447,000268億1915万+9.85%11.631.75
02/20493517492515+3.83%530,000269億2371万+10.52%11.671.76
02/19482501476496+3.33%274,000259億3040万+6.67%11.241.69
02/16473484461480+1.05%541,200250億9394万+3.23%10.881.64
02/15457481437475+18.45%1,407,900248億3254万+2.15%10.761.62
02/14412413392401-2.67%370,200209億6389万-13.76%9.091.37
02/13414418406412+2.23%172,300215億3896万-11.97%9.341.4
02/09393407393403-2.18%187,400210億6845万-14.44%9.131.37
02/08410419403412+0.98%247,300215億3896万-13.08%9.341.4
02/074404404054080%191,400213億2985万-14.47%9.251.39
02/06402433391408-10.72%448,900213億2985万-15%9.251.39
02/05460464450457-3.18%250,800238億9152万-5.38%10.361.56
02/02480483468472-2.28%217,400246億7571万-2.28%10.71.61
02/01485495477483+0.21%158,800252億5078万0%10.951.65
01/31475490469482-0.21%140,000251億9850万0%10.921.64
01/30505505481483-4.36%212,100252億5078万+0.21%10.951.65
01/29499508498505+1.2%144,900264億92万+4.99%11.441.72
01/26502513499499-0.99%324,700260億8724万+4.39%11.311.7

年初来

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
19992,300
6,900
8/20
1,020
3,060
5/26

3,060
5/25

他2件
1,342,800
373,000
3/18
--+45.16%
8/20
-25.76%
11/15
20002,320
4,640
8/21
815
1,630
12/21
624,000
312,000
10/16
--+36.36%
3/3
-30.69%
4/17
20011,349
5/9
203
12/21

12/20
546,000
10/17
--+22.66%
3/28
-31.31%
9/12
2002523
5/30
172
10/10
826,000
2/27
--+43.35%
3/12
-28.8%
10/10
2003750
10/21
170
2/27
1,204,000
10/21
--+76.54%
10/21
-18.18%
12/9
20041,679
7/6
549
1/8
1,333,000
7/2
--+37.98%
7/5
-25.4%
9/24
20051,169
5/9
680
10/28
1,418,400
12/29
--+29.92%
1/26
-15.09%
9/29
2006975
1/10
420
6/15
4,196,600
6/23
--+24.51%
6/29
-20.1%
5/31
2007485
3/1
208
12/21
428,000
10/12
--+18.21%
10/11
-27.92%
5/17
2008238
1/4
75
10/28
560,200
4/7
--+12.12%
4/7
-31.93%
10/8
2009170
7/7

7/6
76
2/24
1,961,900
9/18
--+53.26%
6/3
-18.92%
11/30
2010188
5/6
105
10/22

9/3
352,200
12/28
98億2846万54億8930万+28.71%
1/4
-13.41%
5/26
2011189
1/11

1/7
85
3/15
346,900
2/9
98億8074万44億4371万+16.35%
1/7
-39.13%
3/15
2012178
2/29
110
11/16

10/18

他3件
791,600
2/22
93億567万57億5069万+21.43%
2/22
-14.19%
5/18
2013184
9/26
114
6/26
4,156,500
9/26
96億1934万59億5981万+38.35%
9/26
-14.6%
6/7
2014323
1/10
141
1/7
24,575,100
1/10
168億8613万73億7134万+105.77%
1/10
-21.36%
2/4
2015228
8/19
168
8/25
1,622,600
1/13
119億1962万87億8288万+14.29%
12/30
-18.05%
8/25
2016239
1/5
132
6/24
1,552,500
8/31
124億9469万69億83万+22.22%
10/4
-18.67%
6/17
2017527
9/19
195
1/18

1/17
1,680,900
9/6
275億5105万101億9441万+21.34%
5/24
-14.13%
11/10
2018618
6/18
391
2/6
1,407,900
2/15
323億845万204億4110万+25.27%
5/21
-15%
2/6
最新571
2018/6/21
153,000298億5133万+3.07%
554

年間値上がり率

2000/12/29~1999/12/30
-29%(0.71倍)
2001/12/28~2000/12/29
-72%(0.28倍)
2002/12/30~2001/12/28
-23%(0.77倍)
2003/12/30~2002/12/30
161%(2.61倍)
2004/12/30~2003/12/30
48%(1.48倍)
2005/12/30~2004/12/30
17%(1.17倍)
2006/12/29~2005/12/30
-51%(0.49倍)
2007/12/28~2006/12/29
-48%(0.52倍)
2008/12/30~2007/12/28
-61%(0.39倍)
2009/12/30~2008/12/30
7%(1.07倍)
2010/12/30~2009/12/30
70%(1.7倍)
2011/12/30~2010/12/30
-35%(0.65倍)
2012/12/28~2011/12/30
15%(1.15倍)
2013/12/30~2012/12/28
12%(1.12倍)
2014/12/30~2013/12/30
33%(1.33倍)
2015/12/30~2014/12/30
16%(1.16倍)
2016/12/30~2015/12/30
-7%(0.93倍)
2017/12/29~2016/12/30
133%(2.33倍)
2018/06/21~2017/12/29
17%(1.17倍)
過去安値
75円(2008/10/28)
661%(7.61倍)
571円(6/21)